KissMeData/238490/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	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	10	2	0.14	453189600	63226	77.20	7140	7230	7060	9280	5000	7140	7167.78	1.62	0	-6253	7213	7176	7113	7076	7013	7195	7095	57	2140	500	4420	10	1	11312236	809	-9.36	1.24	12	0.56	-764.00	5764.00	9780	20230531	-26.89	5650	20231031	26.55	7230	-1.11	20240123	6480	10.34	20240116	9780	-26.89	20230531	5650	26.55	20231031	1.64	N	238490	500	56 억		182885	N	N	0	N	00	N
3	20240123	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	20	2	0.28	407319550	56834	69.40	7140	7230	7060	9280	5000	7140	7166.84	1.62	0	-6593	7213	7176	7113	7076	7013	7195	7095	57	2140	500	4420	10	1	11312236	810	-9.37	1.24	12	0.50	-764.00	5764.00	9780	20230531	-26.79	5650	20231031	26.73	7230	-0.97	20240123	6480	10.49	20240116	9780	-26.79	20230531	5650	26.73	20231031	1.64	N	238490	500	56 억		182885	N	N	0	N	00	N
4	20240123	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	30	2	0.42	346423570	48331	59.02	7140	7230	7060	9280	5000	7140	7167.74	1.62	0	-6781	7213	7176	7113	7076	7013	7195	7095	57	2140	500	4420	10	1	11312236	811	-9.38	1.24	12	0.43	-764.00	5764.00	9780	20230531	-26.69	5650	20231031	26.90	7230	-0.83	20240123	6480	10.65	20240116	9780	-26.69	20230531	5650	26.90	20231031	1.64	N	238490	500	56 억		182885	N	N	0	N	00	N
5	20240123	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	10	2	0.14	77261630	10852	13.25	7140	7180	7060	9280	5000	7140	7119.54	1.62	0	-7236	7213	7176	7113	7076	7013	7195	7095	57	2140	500	4420	10	1	11312236	809	-9.36	1.24	12	0.10	-764.00	5764.00	9780	20230531	-26.89	5650	20231031	26.55	7200	-0.69	20240109	6480	10.34	20240116	9780	-26.89	20230531	5650	26.55	20231031	1.64	N	238490	500	56 억		182885	N	N	0	N	00	N
6	20240119	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	250	2	3.67	917471020	130805	461.74	6830	7100	6830	8850	4770	6810	7013.92	1.16	0	37019	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	799	-9.24	1.22	12	1.16	-764.00	5764.00	9780	20230531	-27.81	5650	20231031	24.96	7200	-1.94	20240109	6480	8.95	20240116	9780	-27.81	20230531	5650	24.96	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
7	20240119	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	160	2	2.35	855505500	122013	430.70	6830	7100	6830	8850	4770	6810	7011.74	1.16	0	36010	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	788	-9.12	1.21	12	1.08	-764.00	5764.00	9780	20230531	-28.73	5650	20231031	23.36	7200	-3.19	20240109	6480	7.56	20240116	9780	-28.73	20230531	5650	23.36	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
8	20240119	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	170	2	2.50	791078540	112771	398.08	6830	7100	6830	8850	4770	6810	7015.07	1.16	0	30839	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	790	-9.14	1.21	12	1.00	-764.00	5764.00	9780	20230531	-28.63	5650	20231031	23.54	7200	-3.06	20240109	6480	7.72	20240116	9780	-28.63	20230531	5650	23.54	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
9	20240119	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	200	2	2.94	753876540	107430	379.22	6830	7100	6830	8850	4770	6810	7017.55	1.16	0	29964	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	793	-9.18	1.22	12	0.95	-764.00	5764.00	9780	20230531	-28.32	5650	20231031	24.07	7200	-2.64	20240109	6480	8.18	20240116	9780	-28.32	20230531	5650	24.07	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
10	20240119	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	190	2	2.79	718786870	102411	361.51	6830	7100	6830	8850	4770	6810	7018.83	1.16	0	28353	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	792	-9.16	1.21	12	0.91	-764.00	5764.00	9780	20230531	-28.43	5650	20231031	23.89	7200	-2.78	20240109	6480	8.02	20240116	9780	-28.43	20230531	5650	23.89	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
11	20240119	111019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	180	2	2.64	668336180	95213	336.10	6830	7100	6830	8850	4770	6810	7019.58	1.16	0	26742	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	791	-9.15	1.21	12	0.84	-764.00	5764.00	9780	20230531	-28.53	5650	20231031	23.72	7200	-2.92	20240109	6480	7.87	20240116	9780	-28.53	20230531	5650	23.72	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
12	20240119	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	250	2	3.67	558562010	79496	280.62	6830	7100	6830	8850	4770	6810	7026.54	1.16	0	23987	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	799	-9.24	1.22	12	0.70	-764.00	5764.00	9780	20230531	-27.81	5650	20231031	24.96	7200	-1.94	20240109	6480	8.95	20240116	9780	-27.81	20230531	5650	24.96	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
13	20240119	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	210	2	3.08	205293340	29405	103.80	6830	7040	6830	8850	4770	6810	6982.11	1.16	0	18225	6990	6900	6720	6630	6450	6945	6675	57	2040	500	4220	10	1	11312236	794	-9.19	1.22	12	0.26	-764.00	5764.00	9780	20230531	-28.22	5650	20231031	24.25	7200	-2.50	20240109	6480	8.33	20240116	9780	-28.22	20230531	5650	24.25	20231031	1.67	N	238490	500	56 억		130749	N	N	0	N	00	N
14	20240118	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	190	2	2.87	182412850	27304	69.36	6620	6810	6540	8600	4640	6620	6680.77	1.06	0	10289	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	770	-8.91	1.18	12	0.24	-764.00	5764.00	9780	20230531	-30.37	5650	20231031	20.53	7200	-5.42	20240109	6480	5.09	20240116	9780	-30.37	20230531	5650	20.53	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
15	20240118	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	40	2	0.60	133713060	20078	51.01	6620	6770	6540	8600	4640	6620	6659.76	1.06	0	7568	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	753	-8.72	1.16	12	0.18	-764.00	5764.00	9780	20230531	-31.90	5650	20231031	17.88	7200	-7.50	20240109	6480	2.78	20240116	9780	-31.90	20230531	5650	17.88	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
16	20240118	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	20	2	0.30	113340160	17018	43.23	6620	6770	6540	8600	4640	6620	6660.11	1.06	0	6378	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	751	-8.69	1.15	12	0.15	-764.00	5764.00	9780	20230531	-32.11	5650	20231031	17.52	7200	-7.78	20240109	6480	2.47	20240116	9780	-32.11	20230531	5650	17.52	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
17	20240118	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	70	2	1.06	90902070	13641	34.65	6620	6770	6540	8600	4640	6620	6664.01	1.06	0	4799	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	757	-8.76	1.16	12	0.12	-764.00	5764.00	9780	20230531	-31.60	5650	20231031	18.41	7200	-7.08	20240109	6480	3.24	20240116	9780	-31.60	20230531	5650	18.41	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
18	20240118	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6680	60	2	0.91	72565170	10903	27.70	6620	6770	6540	8600	4640	6620	6655.65	1.06	0	3932	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	756	-8.74	1.16	12	0.10	-764.00	5764.00	9780	20230531	-31.70	5650	20231031	18.23	7200	-7.22	20240109	6480	3.09	20240116	9780	-31.70	20230531	5650	18.23	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
19	20240118	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	80	2	1.21	57522410	8660	22.00	6620	6770	6540	8600	4640	6620	6642.41	1.06	0	2623	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	758	-8.77	1.16	12	0.08	-764.00	5764.00	9780	20230531	-31.49	5650	20231031	18.58	7200	-6.94	20240109	6480	3.40	20240116	9780	-31.49	20230531	5650	18.58	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
20	20240118	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6710	90	2	1.36	42604370	6430	16.34	6620	6770	6540	8600	4640	6620	6625.91	1.06	0	2164	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	759	-8.78	1.16	12	0.06	-764.00	5764.00	9780	20230531	-31.39	5650	20231031	18.76	7200	-6.81	20240109	6480	3.55	20240116	9780	-31.39	20230531	5650	18.76	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
21	20240118	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-60	5	-0.91	8163740	1238	3.15	6620	6620	6540	8600	4640	6620	6593.46	1.06	0	-480	7040	6830	6690	6480	6340	6760	6410	57	1980	500	4100	10	1	11312236	742	-8.59	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	7200	-8.89	20240109	6480	1.23	20240116	9780	-32.92	20230531	5650	16.11	20231031	1.66	N	238490	500	56 억		120460	N	N	0	N	00	N
22	20240117	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	-250	5	-3.64	250677140	37556	54.17	6900	6900	6550	8930	4810	6870	6674.77	1.21	0	-16093	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	749	-8.66	1.15	12	0.33	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	7200	-8.06	20240109	6480	2.16	20240116	9780	-32.31	20230531	5650	17.17	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
23	20240117	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	-250	5	-3.64	225247480	33709	48.62	6900	6900	6550	8930	4810	6870	6682.12	1.21	0	-15205	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	749	-8.66	1.15	12	0.30	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	7200	-8.06	20240109	6480	2.16	20240116	9780	-32.31	20230531	5650	17.17	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
24	20240117	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	-240	5	-3.49	202739240	30302	43.71	6900	6900	6550	8930	4810	6870	6690.62	1.21	0	-13906	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	750	-8.68	1.15	12	0.27	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	7200	-7.92	20240109	6480	2.31	20240116	9780	-32.21	20230531	5650	17.35	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
25	20240117	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-270	5	-3.93	176334290	26313	37.96	6900	6900	6550	8930	4810	6870	6701.41	1.21	0	-12682	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	747	-8.64	1.15	12	0.23	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	7200	-8.33	20240109	6480	1.85	20240116	9780	-32.52	20230531	5650	16.81	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
26	20240117	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	-260	5	-3.78	166630130	24842	35.83	6900	6900	6550	8930	4810	6870	6707.60	1.21	0	-12252	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	748	-8.65	1.15	12	0.22	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	7200	-8.19	20240109	6480	2.01	20240116	9780	-32.41	20230531	5650	16.99	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
27	20240117	111015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	-170	5	-2.47	129309600	19210	27.71	6900	6900	6650	8930	4810	6870	6731.37	1.21	0	-9294	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	758	-8.77	1.16	12	0.17	-764.00	5764.00	9780	20230531	-31.49	5650	20231031	18.58	7200	-6.94	20240109	6480	3.40	20240116	9780	-31.49	20230531	5650	18.58	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
28	20240117	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	-180	5	-2.62	87764790	12998	18.75	6900	6900	6650	8930	4810	6870	6752.18	1.21	0	-5542	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	757	-8.76	1.16	12	0.11	-764.00	5764.00	9780	20230531	-31.60	5650	20231031	18.41	7200	-7.08	20240109	6480	3.24	20240116	9780	-31.60	20230531	5650	18.41	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
29	20240117	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	-90	5	-1.31	30442900	4443	6.41	6900	6900	6760	8930	4810	6870	6851.88	1.21	0	-3234	7263	7066	6773	6576	6283	7165	6675	57	2060	500	4250	10	1	11312236	767	-8.87	1.18	12	0.04	-764.00	5764.00	9780	20230531	-30.67	5650	20231031	20.00	7200	-5.83	20240109	6480	4.63	20240116	9780	-30.67	20230531	5650	20.00	20231031	1.64	N	238490	500	56 억		136544	N	N	0	N	00	N
30	20240116	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	20	2	0.29	469742560	68974	233.27	6860	6970	6480	8900	4800	6850	6810.41	1.21	0	-331	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	777	-8.99	1.19	12	0.61	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6480	6.02	20240116	9780	-29.75	20230531	5650	21.59	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
31	20240116	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	-10	5	-0.15	455448550	66890	226.22	6860	6970	6480	8900	4800	6850	6808.92	1.21	0	-282	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	774	-8.95	1.19	12	0.59	-764.00	5764.00	9780	20230531	-30.06	5650	20231031	21.06	7200	-5.00	20240109	6480	5.56	20240116	9780	-30.06	20230531	5650	21.06	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
32	20240116	141010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	-60	5	-0.88	351549200	51448	174.00	6860	6970	6510	8900	4800	6850	6833.10	1.21	0	-1823	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	768	-8.89	1.18	12	0.45	-764.00	5764.00	9780	20230531	-30.57	5650	20231031	20.18	7200	-5.69	20240109	6510	4.30	20240116	9780	-30.57	20230531	5650	20.18	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
33	20240116	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	20	2	0.29	278632260	40772	137.89	6860	6970	6510	8900	4800	6850	6833.91	1.21	0	-1086	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	777	-8.99	1.19	12	0.36	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6510	5.53	20240116	9780	-29.75	20230531	5650	21.59	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
34	20240116	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	40	2	0.58	250671850	36713	124.16	6860	6970	6510	8900	4800	6850	6827.88	1.21	0	413	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	779	-9.02	1.20	12	0.32	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7200	-4.31	20240109	6510	5.84	20240116	9780	-29.55	20230531	5650	21.95	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
35	20240116	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	80	2	1.17	176487300	25969	87.83	6860	6970	6510	8900	4800	6850	6796.08	1.21	0	-331	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	784	-9.07	1.20	12	0.23	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7200	-3.75	20240109	6510	6.45	20240116	9780	-29.14	20230531	5650	22.65	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
36	20240116	101007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-130	5	-1.90	86975270	12947	43.79	6860	6860	6510	8900	4800	6850	6717.79	1.21	0	-195	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	760	-8.80	1.17	12	0.11	-764.00	5764.00	9780	20230531	-31.29	5650	20231031	18.94	7200	-6.67	20240109	6510	3.23	20240116	9780	-31.29	20230531	5650	18.94	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
37	20240116	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	-90	5	-1.31	37298900	5577	18.86	6860	6860	6510	8900	4800	6850	6687.99	1.21	0	1867	6976	6912	6856	6792	6736	6885	6765	57	2050	500	4240	10	1	11312236	765	-8.85	1.17	12	0.05	-764.00	5764.00	9780	20230531	-30.88	5650	20231031	19.65	7200	-6.11	20240109	6510	3.84	20240116	9780	-30.88	20230531	5650	19.65	20231031	1.57	N	238490	500	56 억		137316	N	N	0	N	00	N
38	20240115	161006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-70	5	-1.01	199405530	29155	44.57	6920	6920	6800	8990	4850	6920	6839.47	1.23	0	-1289	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	775	-8.97	1.19	12	0.26	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	7200	-4.86	20240109	6750	1.48	20240103	9780	-29.96	20230531	5650	21.24	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
39	20240115	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-100	5	-1.45	187485270	27414	41.91	6920	6920	6800	8990	4850	6920	6839.00	1.23	0	-1285	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	771	-8.93	1.18	12	0.24	-764.00	5764.00	9780	20230531	-30.27	5650	20231031	20.71	7200	-5.28	20240109	6750	1.04	20240103	9780	-30.27	20230531	5650	20.71	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
40	20240115	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-60	5	-0.87	151123410	22090	33.77	6920	6920	6800	8990	4850	6920	6841.22	1.23	0	-940	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	776	-8.98	1.19	12	0.20	-764.00	5764.00	9780	20230531	-29.86	5650	20231031	21.42	7200	-4.72	20240109	6750	1.63	20240103	9780	-29.86	20230531	5650	21.42	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
41	20240115	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	-50	5	-0.72	135663660	19830	30.32	6920	6920	6800	8990	4850	6920	6841.29	1.23	0	-597	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	777	-8.99	1.19	12	0.18	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
42	20240115	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-90	5	-1.30	127381870	18623	28.47	6920	6920	6800	8990	4850	6920	6839.99	1.23	0	-222	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	773	-8.94	1.18	12	0.16	-764.00	5764.00	9780	20230531	-30.16	5650	20231031	20.88	7200	-5.14	20240109	6750	1.19	20240103	9780	-30.16	20230531	5650	20.88	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
43	20240115	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-90	5	-1.30	116369540	17011	26.01	6920	6920	6800	8990	4850	6920	6840.79	1.23	0	103	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	773	-8.94	1.18	12	0.15	-764.00	5764.00	9780	20230531	-30.16	5650	20231031	20.88	7200	-5.14	20240109	6750	1.19	20240103	9780	-30.16	20230531	5650	20.88	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
44	20240115	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-20	5	-0.29	53993690	7885	12.06	6920	6920	6800	8990	4850	6920	6847.55	1.23	0	-866	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	781	-9.03	1.20	12	0.07	-764.00	5764.00	9780	20230531	-29.45	5650	20231031	22.12	7200	-4.17	20240109	6750	2.22	20240103	9780	-29.45	20230531	5650	22.12	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
45	20240115	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	-120	5	-1.73	24198320	3535	5.40	6920	6920	6800	8990	4850	6920	6845.14	1.23	0	-1754	7220	7070	6950	6800	6680	7010	6740	57	2070	500	4290	10	1	11312236	769	-8.90	1.18	12	0.03	-764.00	5764.00	9780	20230531	-30.47	5650	20231031	20.35	7200	-5.56	20240109	6750	0.74	20240103	9780	-30.47	20230531	5650	20.35	20231031	1.56	N	238490	500	56 억		138765	N	N	0	N	00	N
46	20240112	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	10	2	0.14	453512460	65342	222.88	6940	7100	6830	8980	4840	6910	6940.60	1.30	0	-7768	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	783	-9.06	1.20	12	0.58	-764.00	5764.00	9780	20230531	-29.24	5650	20231031	22.48	7200	-3.89	20240109	6750	2.52	20240103	9780	-29.24	20230531	5650	22.48	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
47	20240112	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-60	5	-0.87	437187270	62974	214.80	6940	7100	6830	8980	4840	6910	6942.35	1.30	0	-7842	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	775	-8.97	1.19	12	0.56	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	7200	-4.86	20240109	6750	1.48	20240103	9780	-29.96	20230531	5650	21.24	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
48	20240112	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	-40	5	-0.58	345084710	49523	168.92	6940	7100	6870	8980	4840	6910	6968.17	1.30	0	-7365	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	777	-8.99	1.19	12	0.44	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
49	20240112	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-20	5	-0.29	315000600	45147	154.00	6940	7100	6880	8980	4840	6910	6977.22	1.30	0	-4888	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	779	-9.02	1.20	12	0.40	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7200	-4.31	20240109	6750	2.07	20240103	9780	-29.55	20230531	5650	21.95	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
50	20240112	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	0	3	0.00	283291480	40551	138.32	6940	7100	6880	8980	4840	6910	6986.05	1.30	0	-1396	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	782	-9.04	1.20	12	0.36	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7200	-4.03	20240109	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
51	20240112	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	40	2	0.58	230551080	32913	112.27	6940	7100	6900	8980	4840	6910	7004.86	1.30	0	-859	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	786	-9.10	1.21	12	0.29	-764.00	5764.00	9780	20230531	-28.94	5650	20231031	23.01	7200	-3.47	20240109	6750	2.96	20240103	9780	-28.94	20230531	5650	23.01	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
52	20240112	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	30	2	0.43	192722850	27453	93.64	6940	7100	6920	8980	4840	6910	7020.10	1.30	0	2554	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	785	-9.08	1.20	12	0.24	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	7200	-3.61	20240109	6750	2.81	20240103	9780	-29.04	20230531	5650	22.83	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
53	20240112	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	140	2	2.03	111681400	15867	54.12	6940	7100	6940	8980	4840	6910	7038.60	1.30	0	4130	6990	6950	6880	6840	6770	6970	6860	57	2070	500	4280	10	1	11312236	798	-9.23	1.22	12	0.14	-764.00	5764.00	9780	20230531	-27.91	5650	20231031	24.78	7200	-2.08	20240109	6750	4.44	20240103	9780	-27.91	20230531	5650	24.78	20231031	1.56	N	238490	500	56 억		146533	N	N	0	N	00	N
54	20240111	160953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	50	2	0.73	200285410	29211	47.30	6900	6920	6810	8910	4810	6860	6856.51	1.26	0	4301	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	782	-9.04	1.20	12	0.26	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7200	-4.03	20240109	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
55	20240111	150959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6880	20	2	0.29	194646900	28395	45.98	6900	6920	6810	8910	4810	6860	6854.97	1.26	0	4180	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	778	-9.01	1.19	12	0.25	-764.00	5764.00	9780	20230531	-29.65	5650	20231031	21.77	7200	-4.44	20240109	6750	1.93	20240103	9780	-29.65	20230531	5650	21.77	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
56	20240111	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	10	2	0.15	150775640	22016	35.65	6900	6900	6810	8910	4810	6860	6848.46	1.26	0	994	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	777	-8.99	1.19	12	0.19	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
57	20240111	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	10	2	0.15	142376460	20793	33.67	6900	6900	6810	8910	4810	6860	6847.33	1.26	0	947	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	777	-8.99	1.19	12	0.18	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
58	20240111	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-10	5	-0.15	123004330	17965	29.09	6900	6900	6810	8910	4810	6860	6846.89	1.26	0	916	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	775	-8.97	1.19	12	0.16	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	7200	-4.86	20240109	6750	1.48	20240103	9780	-29.96	20230531	5650	21.24	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
59	20240111	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-10	5	-0.15	102066020	14911	24.15	6900	6900	6810	8910	4810	6860	6845.02	1.26	0	782	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	775	-8.97	1.19	12	0.13	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	7200	-4.86	20240109	6750	1.48	20240103	9780	-29.96	20230531	5650	21.24	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
60	20240111	100954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	10	2	0.15	45821660	6684	10.82	6900	6900	6820	8910	4810	6860	6855.42	1.26	0	816	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	777	-8.99	1.19	12	0.06	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
61	20240111	090955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	-20	5	-0.29	15755930	2298	3.72	6900	6900	6820	8910	4810	6860	6856.37	1.26	0	-1069	7273	7066	6943	6736	6613	7005	6675	57	2050	500	4250	10	1	11312236	774	-8.95	1.19	12	0.02	-764.00	5764.00	9780	20230531	-30.06	5650	20231031	21.06	7200	-5.00	20240109	6750	1.33	20240103	9780	-30.06	20230531	5650	21.06	20231031	1.48	N	238490	500	56 억		142079	N	N	0	N	00	N
62	20240110	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-220	5	-3.11	415750640	60014	47.97	7150	7150	6820	9200	4960	7080	6926.02	1.34	0	-9359	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	776	-8.98	1.19	12	0.53	-764.00	5764.00	9780	20230531	-29.86	5650	20231031	21.42	7200	-4.72	20240109	6750	1.63	20240103	9780	-29.86	20230531	5650	21.42	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
63	20240110	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-230	5	-3.25	412111960	59483	47.54	7150	7150	6820	9200	4960	7080	6926.68	1.34	0	-9363	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	775	-8.97	1.19	12	0.53	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	7200	-4.86	20240109	6750	1.48	20240103	9780	-29.96	20230531	5650	21.24	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
64	20240110	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	-210	5	-2.97	322495110	46394	37.08	7150	7150	6870	9200	4960	7080	6949.54	1.34	0	-8520	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	777	-8.99	1.19	12	0.41	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
65	20240110	130952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	-210	5	-2.97	301729870	43375	34.67	7150	7150	6870	9200	4960	7080	6954.57	1.34	0	-8403	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	777	-8.99	1.19	12	0.38	-764.00	5764.00	9780	20230531	-29.75	5650	20231031	21.59	7200	-4.58	20240109	6750	1.78	20240103	9780	-29.75	20230531	5650	21.59	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
66	20240110	120954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-190	5	-2.68	253371090	36351	29.05	7150	7150	6880	9200	4960	7080	6968.28	1.34	0	-2894	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	779	-9.02	1.20	12	0.32	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7200	-4.31	20240109	6750	2.07	20240103	9780	-29.55	20230531	5650	21.95	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
67	20240110	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-180	5	-2.54	218267810	31257	24.98	7150	7150	6890	9200	4960	7080	6981.11	1.34	0	-1416	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	781	-9.03	1.20	12	0.28	-764.00	5764.00	9780	20230531	-29.45	5650	20231031	22.12	7200	-4.17	20240109	6750	2.22	20240103	9780	-29.45	20230531	5650	22.12	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
68	20240110	100951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-140	5	-1.98	151163850	21558	17.23	7150	7150	6930	9200	4960	7080	7010.01	1.34	0	-1374	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	785	-9.08	1.20	12	0.19	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	7200	-3.61	20240109	6750	2.81	20240103	9780	-29.04	20230531	5650	22.83	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
69	20240110	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	-70	5	-0.99	56405090	7991	6.39	7150	7150	7010	9200	4960	7080	7056.84	1.34	0	-1756	7340	7210	7070	6940	6800	7275	7005	57	2120	500	4380	10	1	11312236	793	-9.18	1.22	12	0.07	-764.00	5764.00	9780	20230531	-28.32	5650	20231031	24.07	7200	-2.64	20240109	6750	3.85	20240103	9780	-28.32	20230531	5650	24.07	20231031	1.45	N	238490	500	56 억		151411	N	N	0	N	00	N
70	20240109	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	170	2	2.46	891351130	125011	150.25	6980	7200	6930	8980	4840	6910	7130.35	1.40	0	-6936	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	801	-9.27	1.23	12	1.11	-764.00	5764.00	9780	20230531	-27.61	5650	20231031	25.31	7200	-1.67	20240109	6750	4.89	20240103	9780	-27.61	20230531	5650	25.31	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
71	20240109	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	180	2	2.60	868547730	121781	146.37	6980	7200	6930	8980	4840	6910	7132.06	1.40	0	-7775	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	802	-9.28	1.23	12	1.08	-764.00	5764.00	9780	20230531	-27.51	5650	20231031	25.49	7200	-1.53	20240109	6750	5.04	20240103	9780	-27.51	20230531	5650	25.49	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
72	20240109	140950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	200	2	2.89	785524170	110048	132.27	6980	7200	6930	8980	4840	6910	7138.03	1.40	0	-11003	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	804	-9.31	1.23	12	0.97	-764.00	5764.00	9780	20230531	-27.30	5650	20231031	25.84	7200	-1.25	20240109	6750	5.33	20240103	9780	-27.30	20230531	5650	25.84	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
73	20240109	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	210	2	3.04	693645580	97161	116.78	6980	7200	6930	8980	4840	6910	7139.16	1.40	0	-9506	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	805	-9.32	1.24	12	0.86	-764.00	5764.00	9780	20230531	-27.20	5650	20231031	26.02	7200	-1.11	20240109	6750	5.48	20240103	9780	-27.20	20230531	5650	26.02	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
74	20240109	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	240	2	3.47	626695110	87756	105.47	6980	7200	6930	8980	4840	6910	7141.36	1.40	0	-3980	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	809	-9.36	1.24	12	0.78	-764.00	5764.00	9780	20230531	-26.89	5650	20231031	26.55	7200	-0.69	20240109	6750	5.93	20240103	9780	-26.89	20230531	5650	26.55	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
75	20240109	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	240	2	3.47	585332070	81965	98.51	6980	7200	6930	8980	4840	6910	7141.27	1.40	0	-1734	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	809	-9.36	1.24	12	0.72	-764.00	5764.00	9780	20230531	-26.89	5650	20231031	26.55	7200	-0.69	20240109	6750	5.93	20240103	9780	-26.89	20230531	5650	26.55	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
76	20240109	100951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	200	2	2.89	516798490	72373	86.98	6980	7200	6930	8980	4840	6910	7140.80	1.40	0	-104	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	804	-9.31	1.23	12	0.64	-764.00	5764.00	9780	20230531	-27.30	5650	20231031	25.84	7200	-1.25	20240109	6750	5.33	20240103	9780	-27.30	20230531	5650	25.84	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
77	20240109	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	250	2	3.62	211099040	29582	35.55	6980	7190	6930	8980	4840	6910	7136.14	1.40	0	-285	7136	7022	6946	6832	6756	6985	6795	57	2070	500	4280	10	1	11312236	810	-9.37	1.24	12	0.26	-764.00	5764.00	9780	20230531	-26.79	5650	20231031	26.73	7190	-0.42	20240109	6750	6.07	20240103	9780	-26.79	20230531	5650	26.73	20231031	1.45	N	238490	500	56 억		158165	N	N	0	N	00	N
78	20240108	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-50	5	-0.72	578713230	82971	323.71	6980	7060	6870	9040	4880	6960	6974.89	1.28	0	13592	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	782	-9.04	1.20	12	0.73	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7060	-2.12	20240108	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
79	20240108	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-40	5	-0.57	568371770	81475	317.88	6980	7060	6870	9040	4880	6960	6976.03	1.28	0	13603	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	783	-9.06	1.20	12	0.72	-764.00	5764.00	9780	20230531	-29.24	5650	20231031	22.48	7060	-1.98	20240108	6750	2.52	20240103	9780	-29.24	20230531	5650	22.48	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
80	20240108	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	10	2	0.14	465312700	66562	259.69	6980	7060	6940	9040	4880	6960	6990.67	1.28	0	10689	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	788	-9.12	1.21	12	0.59	-764.00	5764.00	9780	20230531	-28.73	5650	20231031	23.36	7060	-1.27	20240108	6750	3.26	20240103	9780	-28.73	20230531	5650	23.36	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
81	20240108	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	10	2	0.14	442397110	63267	246.84	6980	7060	6940	9040	4880	6960	6992.54	1.28	0	13278	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	788	-9.12	1.21	12	0.56	-764.00	5764.00	9780	20230531	-28.73	5650	20231031	23.36	7060	-1.27	20240108	6750	3.26	20240103	9780	-28.73	20230531	5650	23.36	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
82	20240108	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	40	2	0.57	408792380	58450	228.04	6980	7060	6940	9040	4880	6960	6993.88	1.28	0	14156	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	792	-9.16	1.21	12	0.52	-764.00	5764.00	9780	20230531	-28.43	5650	20231031	23.89	7060	-0.85	20240108	6750	3.70	20240103	9780	-28.43	20230531	5650	23.89	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
83	20240108	110951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	0	3	0.00	223168180	31955	124.67	6980	7050	6940	9040	4880	6960	6983.83	1.28	0	-40	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	787	-9.11	1.21	12	0.28	-764.00	5764.00	9780	20230531	-28.83	5650	20231031	23.19	7050	-1.28	20240108	6750	3.11	20240103	9780	-28.83	20230531	5650	23.19	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
84	20240108	100951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	30	2	0.43	180813210	25877	100.96	6980	7050	6940	9040	4880	6960	6987.41	1.28	0	-1517	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	791	-9.15	1.21	12	0.23	-764.00	5764.00	9780	20230531	-28.53	5650	20231031	23.72	7050	-0.85	20240108	6750	3.56	20240103	9780	-28.53	20230531	5650	23.72	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
85	20240108	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	50	2	0.72	34279710	4900	19.12	6980	7030	6980	9040	4880	6960	6995.86	1.28	0	-237	7080	7020	6930	6870	6780	7050	6900	57	2080	500	4310	10	1	11312236	793	-9.18	1.22	12	0.04	-764.00	5764.00	9780	20230531	-28.32	5650	20231031	24.07	7030	0.00	20240102	6750	3.85	20240103	9780	-28.32	20230531	5650	24.07	20231031	1.45	N	238490	500	56 억		144767	N	N	0	N	00	N
86	20240105	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	30	2	0.43	176877090	25630	67.90	6930	6990	6840	9000	4860	6930	6900.40	1.29	0	-967	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	787	-9.11	1.21	12	0.23	-764.00	5764.00	9780	20230531	-28.83	5650	20231031	23.19	7030	-1.00	20240102	6750	3.11	20240103	9780	-28.83	20230531	5650	23.19	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
87	20240105	150949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-10	5	-0.14	161271390	23380	61.94	6930	6990	6840	9000	4860	6930	6897.84	1.29	0	-981	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	783	-9.06	1.20	12	0.21	-764.00	5764.00	9780	20230531	-29.24	5650	20231031	22.48	7030	-1.56	20240102	6750	2.52	20240103	9780	-29.24	20230531	5650	22.48	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
88	20240105	140946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-20	5	-0.29	135721860	19686	52.15	6930	6990	6840	9000	4860	6930	6894.33	1.29	0	-887	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	782	-9.04	1.20	12	0.17	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7030	-1.71	20240102	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
89	20240105	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-10	5	-0.14	96754510	14026	37.16	6930	6990	6840	9000	4860	6930	6898.23	1.29	0	-594	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	783	-9.06	1.20	12	0.12	-764.00	5764.00	9780	20230531	-29.24	5650	20231031	22.48	7030	-1.56	20240102	6750	2.52	20240103	9780	-29.24	20230531	5650	22.48	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
90	20240105	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-40	5	-0.58	83567850	12118	32.10	6930	6990	6840	9000	4860	6930	6896.18	1.29	0	-347	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	779	-9.02	1.20	12	0.11	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7030	-1.99	20240102	6750	2.07	20240103	9780	-29.55	20230531	5650	21.95	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
91	20240105	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-30	5	-0.43	63611230	9225	24.44	6930	6990	6840	9000	4860	6930	6895.53	1.29	0	-238	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	781	-9.03	1.20	12	0.08	-764.00	5764.00	9780	20230531	-29.45	5650	20231031	22.12	7030	-1.85	20240102	6750	2.22	20240103	9780	-29.45	20230531	5650	22.12	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
92	20240105	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-40	5	-0.58	44021740	6391	16.93	6930	6990	6840	9000	4860	6930	6888.08	1.29	0	-398	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	779	-9.02	1.20	12	0.06	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7030	-1.99	20240102	6750	2.07	20240103	9780	-29.55	20230531	5650	21.95	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
93	20240105	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	0	3	0.00	5441470	784	2.08	6930	6990	6890	9000	4860	6930	6940.65	1.29	0	-390	7096	7012	6946	6862	6796	6980	6830	57	2070	500	4290	10	1	11312236	784	-9.07	1.20	12	0.01	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7030	-1.42	20240102	6750	2.67	20240103	9780	-29.14	20230531	5650	22.65	20231031	1.48	N	238490	500	56 억		145734	N	N	0	N	00	N
94	20240104	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-70	5	-1.00	253696120	36540	47.55	6990	7030	6880	9100	4900	7000	6942.90	1.33	0	-5487	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	784	-9.07	1.20	12	0.32	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7030	0.00	20240102	6750	2.67	20240103	9780	-29.14	20230531	5650	22.65	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
95	20240104	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-50	5	-0.71	241067860	34713	45.17	6990	7030	6890	9100	4900	7000	6944.52	1.33	0	-5181	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	786	-9.10	1.21	12	0.31	-764.00	5764.00	9780	20230531	-28.94	5650	20231031	23.01	7030	0.00	20240102	6750	2.96	20240103	9780	-28.94	20230531	5650	23.01	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
96	20240104	140946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-110	5	-1.57	208723870	30033	39.08	6990	7030	6890	9100	4900	7000	6949.73	1.33	0	-3758	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	779	-9.02	1.20	12	0.27	-764.00	5764.00	9780	20230531	-29.55	5650	20231031	21.95	7030	0.00	20240102	6750	2.07	20240103	9780	-29.55	20230531	5650	21.95	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
97	20240104	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-70	5	-1.00	184643640	26546	34.55	6990	7030	6890	9100	4900	7000	6955.53	1.33	0	-3633	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	784	-9.07	1.20	12	0.23	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7030	0.00	20240102	6750	2.67	20240103	9780	-29.14	20230531	5650	22.65	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
98	20240104	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-60	5	-0.86	174552500	25091	32.65	6990	7030	6890	9100	4900	7000	6956.69	1.33	0	-3007	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	785	-9.08	1.20	12	0.22	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	7030	0.00	20240102	6750	2.81	20240103	9780	-29.04	20230531	5650	22.83	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
99	20240104	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-90	5	-1.29	150245570	21582	28.09	6990	7030	6900	9100	4900	7000	6961.53	1.33	0	-1641	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	782	-9.04	1.20	12	0.19	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7030	0.00	20240102	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
100	20240104	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-40	5	-0.57	112910720	16195	21.08	6990	7030	6910	9100	4900	7000	6971.86	1.33	0	250	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	787	-9.11	1.21	12	0.14	-764.00	5764.00	9780	20230531	-28.83	5650	20231031	23.19	7030	0.00	20240102	6750	3.11	20240103	9780	-28.83	20230531	5650	23.19	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
101	20240104	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	30	2	0.43	55684460	7985	10.39	6990	7030	6910	9100	4900	7000	6973.47	1.33	0	1005	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4340	10	1	11312236	795	-9.20	1.22	12	0.07	-764.00	5764.00	9780	20230531	-28.12	5650	20231031	24.42	7030	0.00	20240102	6750	4.15	20240103	9780	-28.12	20230531	5650	24.42	20231031	1.52	N	238490	500	56 억		150890	N	N	0	N	00	N
102	20240103	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-10	5	-0.14	528209100	76722	118.53	6980	7000	6750	9110	4910	7010	6884.22	1.15	0	20409	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	792	-9.16	1.21	12	0.68	-764.00	5764.00	9780	20230531	-28.43	5650	20231031	23.89	7030	-0.43	20240102	6750	3.70	20240103	9780	-28.43	20230531	5650	23.89	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
103	20240103	150939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-30	5	-0.43	505209020	73431	113.45	6980	7000	6750	9110	4910	7010	6879.66	1.15	0	20397	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	790	-9.14	1.21	12	0.65	-764.00	5764.00	9780	20230531	-28.63	5650	20231031	23.54	7030	-0.71	20240102	6750	3.41	20240103	9780	-28.63	20230531	5650	23.54	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
104	20240103	140937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-70	5	-1.00	460161350	66961	103.45	6980	6980	6750	9110	4910	7010	6871.62	1.15	0	18050	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	785	-9.08	1.20	12	0.59	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	7030	-1.28	20240102	6750	2.81	20240103	9780	-29.04	20230531	5650	22.83	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
105	20240103	130939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	431701880	62859	97.12	6980	6980	6750	9110	4910	7010	6867.28	1.15	0	15651	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	784	-9.07	1.20	12	0.56	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7030	-1.42	20240102	6750	2.67	20240103	9780	-29.14	20230531	5650	22.65	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
106	20240103	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-100	5	-1.43	416226450	60619	93.65	6980	6980	6750	9110	4910	7010	6865.74	1.15	0	14478	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	782	-9.04	1.20	12	0.54	-764.00	5764.00	9780	20230531	-29.35	5650	20231031	22.30	7030	-1.71	20240102	6750	2.37	20240103	9780	-29.35	20230531	5650	22.30	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
107	20240103	110938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-70	5	-1.00	389609550	56760	87.69	6980	6980	6750	9110	4910	7010	6863.59	1.15	0	14258	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	785	-9.08	1.20	12	0.50	-764.00	5764.00	9780	20230531	-29.04	5650	20231031	22.83	7030	-1.28	20240102	6750	2.81	20240103	9780	-29.04	20230531	5650	22.83	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
108	20240103	100939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-190	5	-2.71	123879010	17973	27.77	6980	6980	6800	9110	4910	7010	6891.04	1.15	0	-3078	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	771	-8.93	1.18	12	0.16	-764.00	5764.00	9780	20230531	-30.27	5650	20231031	20.71	7030	-2.99	20240102	6800	0.29	20240103	9780	-30.27	20230531	5650	20.71	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
109	20240103	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	20501220	2959	4.57	6980	6980	6880	9110	4910	7010	6921.84	1.15	0	-977	7176	7092	6946	6862	6716	7135	6905	57	2100	500	4340	10	1	11312236	784	-9.07	1.20	12	0.03	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	7030	-1.42	20240102	6800	1.91	20240102	9780	-29.14	20230531	5650	22.65	20231031	1.62	N	238490	500	56 억		130438	N	N	0	N	00	N
110	20240102	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	80	2	1.15	444979590	64257	76.51	6900	7030	6800	9000	4860	6930	6924.93	1.09	0	14890	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	793	-9.18	1.22	12	0.57	-764.00	5764.00	9780	20230531	-28.32	5650	20231031	24.07	7030	-0.28	20240102	6800	3.09	20240102	9780	-28.32	20230531	5650	24.07	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
111	20240102	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	70	2	1.01	430618160	62206	74.07	6900	7030	6800	9000	4860	6930	6922.45	1.09	0	14500	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	792	-9.16	1.21	12	0.55	-764.00	5764.00	9780	20230531	-28.43	5650	20231031	23.89	7030	-0.43	20240102	6800	2.94	20240102	9780	-28.43	20230531	5650	23.89	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
112	20240102	140937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	90	2	1.30	403172320	58280	69.39	6900	7030	6800	9000	4860	6930	6917.85	1.09	0	12791	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	794	-9.19	1.22	12	0.52	-764.00	5764.00	9780	20230531	-28.22	5650	20231031	24.25	7030	-0.14	20240102	6800	3.24	20240102	9780	-28.22	20230531	5650	24.25	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
113	20240102	130932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	60	2	0.87	341583140	49480	58.92	6900	7010	6800	9000	4860	6930	6903.46	1.09	0	8696	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	791	-9.15	1.21	12	0.44	-764.00	5764.00	9780	20230531	-28.53	5650	20231031	23.72	7010	-0.29	20240102	6800	2.79	20240102	9780	-28.53	20230531	5650	23.72	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
114	20240102	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	50	2	0.72	289045940	41966	49.97	6900	6990	6800	9000	4860	6930	6887.62	1.09	0	8003	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	790	-9.14	1.21	12	0.37	-764.00	5764.00	9780	20230531	-28.63	5650	20231031	23.54	6990	-0.14	20240102	6800	2.65	20240102	9780	-28.63	20230531	5650	23.54	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
115	20240102	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-10	5	-0.14	216234530	31480	37.48	6900	6970	6800	9000	4860	6930	6868.95	1.09	0	3811	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	783	-9.06	1.20	12	0.28	-764.00	5764.00	9780	20230531	-29.24	5650	20231031	22.48	6970	-0.72	20240102	6800	1.76	20240102	9780	-29.24	20230531	5650	22.48	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
116	20240102	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-80	5	-1.15	69547370	10125	12.06	6900	6900	6830	9000	4860	6930	6868.88	1.09	0	-1886	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	775	-8.97	1.19	12	0.09	-764.00	5764.00	9780	20230531	-29.96	5650	20231031	21.24	6900	-0.72	20240102	6830	0.29	20240102	9780	-29.96	20230531	5650	21.24	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N
117	20240102	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	9000	4860	6930	0.00	1.09	0	0	7076	7002	6966	6892	6856	6985	6875	57	2070	500	4290	10	1	11312236	784	-9.07	1.20	12	0.00	-764.00	5764.00	9780	20230531	-29.14	5650	20231031	22.65	0	0.00	0	0	0.00	0	9780	-29.14	20230531	5650	22.65	20231031	1.53	N	238490	500	56 억		123219	N	N	0	N	00	N