KissMeData/396470/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	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	2340	2	23.78	79653387240	6938508	190.86	10800	12500	10650	12790	6890	9840	11479.91	0.19	0	122877	11066	10452	9676	9062	8286	10760	9370	16	2950	100	6880	10	1	16120000	1963	24.91	4.48	12	43.04	489.00	2716.00	15240	20231101	-20.08	8300	20231026	46.75	12500	-2.56	20240123	8650	40.81	20240118	15240	-20.08	20231101	8300	46.75	20231026	0.61	N	396470	100	16 억		31045	N	N	0	N	00	N
3	20240123	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	1450	2	14.74	50414143110	4498554	123.74	10800	11770	10650	12790	6890	9840	11206.76	0.19	0	-14117	11066	10452	9676	9062	8286	10760	9370	16	2950	100	6880	10	1	16120000	1820	23.09	4.16	12	27.91	489.00	2716.00	15240	20231101	-25.92	8300	20231026	36.02	11770	-4.08	20240123	8650	30.52	20240118	15240	-25.92	20231101	8300	36.02	20231026	0.61	N	396470	100	16 억		31045	N	N	0	N	00	N
4	20240123	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	1110	2	11.28	44737108630	3989370	109.74	10800	11770	10650	12790	6890	9840	11214.09	0.19	0	-40025	11066	10452	9676	9062	8286	10760	9370	16	2950	100	6880	10	1	16120000	1765	22.39	4.03	12	24.75	489.00	2716.00	15240	20231101	-28.15	8300	20231026	31.93	11770	-6.97	20240123	8650	26.59	20240118	15240	-28.15	20231101	8300	31.93	20231026	0.61	N	396470	100	16 억		31045	N	N	0	N	00	N
5	20240123	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	1140	2	11.59	15990212870	1451050	39.91	10800	11390	10650	12790	6890	9840	11019.79	0.19	0	-34767	11066	10452	9676	9062	8286	10760	9370	16	2950	100	6880	10	1	16120000	1770	22.45	4.04	12	9.00	489.00	2716.00	15240	20231101	-27.95	8300	20231026	32.29	11390	-3.60	20240123	8650	26.94	20240118	15240	-27.95	20231101	8300	32.29	20231026	0.61	N	396470	100	16 억		31045	N	N	0	N	00	N
6	20240119	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-50	5	-0.57	864938130	96903	103.43	8920	9090	8780	11470	6190	8830	8926.21	0.12	0	-3174	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1415	17.96	3.23	12	0.60	489.00	2716.00	15240	20231101	-42.39	8300	20231026	5.78	10440	-15.90	20240104	8650	1.50	20240118	15240	-42.39	20231101	8300	5.78	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
7	20240119	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	10	2	0.11	787926530	88147	94.08	8920	9090	8800	11470	6190	8830	8938.78	0.12	0	-2296	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1425	18.08	3.25	12	0.55	489.00	2716.00	15240	20231101	-41.99	8300	20231026	6.51	10440	-15.33	20240104	8650	2.20	20240118	15240	-41.99	20231101	8300	6.51	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
8	20240119	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	30	2	0.34	666746190	74444	79.46	8920	9090	8860	11470	6190	8830	8956.35	0.12	0	-1205	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1428	18.12	3.26	12	0.46	489.00	2716.00	15240	20231101	-41.86	8300	20231026	6.75	10440	-15.13	20240104	8650	2.43	20240118	15240	-41.86	20231101	8300	6.75	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
9	20240119	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	50	2	0.57	571467890	63723	68.01	8920	9090	8880	11470	6190	8830	8968.00	0.12	0	550	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1431	18.16	3.27	12	0.40	489.00	2716.00	15240	20231101	-41.73	8300	20231026	6.99	10440	-14.94	20240104	8650	2.66	20240118	15240	-41.73	20231101	8300	6.99	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
10	20240119	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	80	2	0.91	504514410	56223	60.01	8920	9090	8880	11470	6190	8830	8973.45	0.12	0	1620	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1436	18.22	3.28	12	0.35	489.00	2716.00	15240	20231101	-41.54	8300	20231026	7.35	10440	-14.66	20240104	8650	3.01	20240118	15240	-41.54	20231101	8300	7.35	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
11	20240119	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	70	2	0.79	411642940	45834	48.92	8920	9090	8900	11470	6190	8830	8981.17	0.12	0	2760	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1435	18.20	3.28	12	0.28	489.00	2716.00	15240	20231101	-41.60	8300	20231026	7.23	10440	-14.75	20240104	8650	2.89	20240118	15240	-41.60	20231101	8300	7.23	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
12	20240119	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	150	2	1.70	313937510	34905	37.26	8920	9090	8910	11470	6190	8830	8994.06	0.12	0	4229	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1448	18.36	3.31	12	0.22	489.00	2716.00	15240	20231101	-41.08	8300	20231026	8.19	10440	-13.98	20240104	8650	3.82	20240118	15240	-41.08	20231101	8300	8.19	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
13	20240119	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	140	2	1.59	120240100	13356	14.26	8920	9090	8920	11470	6190	8830	9002.70	0.12	0	-241	9070	8950	8800	8680	8530	9010	8740	16	2640	100	6180	10	1	16120000	1446	18.34	3.30	12	0.08	489.00	2716.00	15240	20231101	-41.14	8300	20231026	8.07	10440	-14.08	20240104	8650	3.70	20240118	15240	-41.14	20231101	8300	8.07	20231026	0.54	N	396470	100	16 억		19994	N	N	0	N	00	N
14	20240118	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	20	2	0.23	784219970	89363	57.35	8780	8920	8650	11450	6170	8810	8775.52	0.12	0	542	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1423	18.06	3.25	12	0.55	489.00	2716.00	15240	20231101	-42.06	8300	20231026	6.39	10440	-15.42	20240104	8650	2.08	20240118	15240	-42.06	20231101	8300	6.39	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
15	20240118	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	0	3	0.00	747444500	85194	54.67	8780	8920	8650	11450	6170	8810	8773.44	0.12	0	803	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1420	18.02	3.24	12	0.53	489.00	2716.00	15240	20231101	-42.19	8300	20231026	6.14	10440	-15.61	20240104	8650	1.85	20240118	15240	-42.19	20231101	8300	6.14	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
16	20240118	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-100	5	-1.14	651370580	74201	47.62	8780	8920	8650	11450	6170	8810	8778.46	0.12	0	936	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1404	17.81	3.21	12	0.46	489.00	2716.00	15240	20231101	-42.85	8300	20231026	4.94	10440	-16.57	20240104	8650	0.69	20240118	15240	-42.85	20231101	8300	4.94	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
17	20240118	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	30	2	0.34	497994260	56703	36.39	8780	8920	8650	11450	6170	8810	8782.50	0.12	0	6051	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1425	18.08	3.25	12	0.35	489.00	2716.00	15240	20231101	-41.99	8300	20231026	6.51	10440	-15.33	20240104	8650	2.20	20240118	15240	-41.99	20231101	8300	6.51	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
18	20240118	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	0	3	0.00	459276720	52315	33.57	8780	8920	8650	11450	6170	8810	8779.06	0.12	0	6052	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1420	18.02	3.24	12	0.32	489.00	2716.00	15240	20231101	-42.19	8300	20231026	6.14	10440	-15.61	20240104	8650	1.85	20240118	15240	-42.19	20231101	8300	6.14	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
19	20240118	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	90	2	1.02	409984280	46746	30.00	8780	8920	8650	11450	6170	8810	8770.46	0.12	0	8394	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1435	18.20	3.28	12	0.29	489.00	2716.00	15240	20231101	-41.60	8300	20231026	7.23	10440	-14.75	20240104	8650	2.89	20240118	15240	-41.60	20231101	8300	7.23	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
20	20240118	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	60	2	0.68	322240800	36822	23.63	8780	8910	8650	11450	6170	8810	8751.30	0.12	0	8679	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1430	18.14	3.27	12	0.23	489.00	2716.00	15240	20231101	-41.80	8300	20231026	6.87	10440	-15.04	20240104	8650	2.54	20240118	15240	-41.80	20231101	8300	6.87	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
21	20240118	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-90	5	-1.02	151065120	17308	11.11	8780	8840	8650	11450	6170	8810	8728.01	0.12	0	3300	9430	9120	8960	8650	8490	9040	8570	16	2640	100	6160	10	1	16120000	1406	17.83	3.21	12	0.11	489.00	2716.00	15240	20231101	-42.78	8300	20231026	5.06	10440	-16.48	20240104	8650	0.81	20240118	15240	-42.78	20231101	8300	5.06	20231026	0.53	N	396470	100	16 억		19452	N	N	0	N	00	N
22	20240117	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-370	5	-4.03	1382715640	153847	151.42	9120	9270	8800	11930	6430	9180	8988.35	0.16	0	-6031	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1420	18.02	3.24	12	0.95	489.00	2716.00	15240	20231101	-42.19	8300	20231026	6.14	10440	-15.61	20240104	8800	0.11	20240117	15240	-42.19	20231101	8300	6.14	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
23	20240117	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-310	5	-3.38	1318329460	146556	144.24	9120	9270	8800	11930	6430	9180	8995.40	0.16	0	-5483	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1430	18.14	3.27	12	0.91	489.00	2716.00	15240	20231101	-41.80	8300	20231026	6.87	10440	-15.04	20240104	8800	0.80	20240117	15240	-41.80	20231101	8300	6.87	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
24	20240117	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-260	5	-2.83	1154977370	128125	126.10	9120	9270	8800	11930	6430	9180	9014.46	0.16	0	-8108	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1438	18.24	3.28	12	0.79	489.00	2716.00	15240	20231101	-41.47	8300	20231026	7.47	10440	-14.56	20240104	8800	1.36	20240117	15240	-41.47	20231101	8300	7.47	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
25	20240117	131225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-300	5	-3.27	1006493300	111345	109.59	9120	9270	8870	11930	6430	9180	9039.41	0.16	0	-8447	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1431	18.16	3.27	12	0.69	489.00	2716.00	15240	20231101	-41.73	8300	20231026	6.99	10440	-14.94	20240104	8870	0.11	20240117	15240	-41.73	20231101	8300	6.99	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
26	20240117	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-210	5	-2.29	825400920	91043	89.60	9120	9270	8960	11930	6430	9180	9066.06	0.16	0	-8420	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1446	18.34	3.30	12	0.56	489.00	2716.00	15240	20231101	-41.14	8300	20231026	8.07	10440	-14.08	20240104	8960	0.11	20240117	15240	-41.14	20231101	8300	8.07	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
27	20240117	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-150	5	-1.63	690722480	76068	74.87	9120	9270	8990	11930	6430	9180	9080.33	0.16	0	-7286	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1456	18.47	3.32	12	0.47	489.00	2716.00	15240	20231101	-40.75	8300	20231026	8.80	10440	-13.51	20240104	8990	0.44	20240117	15240	-40.75	20231101	8300	8.80	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
28	20240117	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-180	5	-1.96	582515380	64084	63.07	9120	9270	9000	11930	6430	9180	9089.87	0.16	0	-7283	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1451	18.40	3.31	12	0.40	489.00	2716.00	15240	20231101	-40.94	8300	20231026	8.43	10440	-13.79	20240104	9000	0.00	20240117	15240	-40.94	20231101	8300	8.43	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
29	20240117	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-30	5	-0.33	85015910	9288	9.14	9120	9270	9120	11930	6430	9180	9153.31	0.16	0	208	9553	9366	9253	9066	8953	9310	9010	16	2750	100	6420	10	1	16120000	1475	18.71	3.37	12	0.06	489.00	2716.00	15240	20231101	-39.96	8300	20231026	10.24	10440	-12.36	20240104	9120	0.33	20240117	15240	-39.96	20231101	8300	10.24	20231026	0.53	N	396470	100	16 억		26314	N	N	0	N	00	N
30	20240116	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-220	5	-2.34	916703980	99040	121.51	9380	9440	9140	12220	6580	9400	9255.80	0.17	0	-1499	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1480	18.77	3.38	12	0.61	489.00	2716.00	15240	20231101	-39.76	8300	20231026	10.60	10440	-12.07	20240104	9140	0.44	20240116	15240	-39.76	20231101	8300	10.60	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
31	20240116	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-230	5	-2.45	888545610	95973	117.74	9380	9440	9140	12220	6580	9400	9258.17	0.17	0	-964	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1478	18.75	3.38	12	0.60	489.00	2716.00	15240	20231101	-39.83	8300	20231026	10.48	10440	-12.16	20240104	9140	0.33	20240116	15240	-39.83	20231101	8300	10.48	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
32	20240116	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-140	5	-1.49	716662630	77299	94.83	9380	9440	9140	12220	6580	9400	9271.17	0.17	0	70	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1493	18.94	3.41	12	0.48	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	10440	-11.30	20240104	9140	1.31	20240116	15240	-39.24	20231101	8300	11.57	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
33	20240116	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-140	5	-1.49	672329610	72504	88.95	9380	9440	9140	12220	6580	9400	9272.86	0.17	0	73	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1493	18.94	3.41	12	0.45	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	10440	-11.30	20240104	9140	1.31	20240116	15240	-39.24	20231101	8300	11.57	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
34	20240116	121221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-130	5	-1.38	601081150	64801	79.50	9380	9440	9140	12220	6580	9400	9275.65	0.17	0	1542	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1494	18.96	3.41	12	0.40	489.00	2716.00	15240	20231101	-39.17	8300	20231026	11.69	10440	-11.21	20240104	9140	1.42	20240116	15240	-39.17	20231101	8300	11.69	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
35	20240116	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-140	5	-1.49	546247060	58880	72.24	9380	9440	9140	12220	6580	9400	9277.13	0.17	0	1601	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1493	18.94	3.41	12	0.37	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	10440	-11.30	20240104	9140	1.31	20240116	15240	-39.24	20231101	8300	11.57	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
36	20240116	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-220	5	-2.34	487453760	52504	64.41	9380	9440	9140	12220	6580	9400	9283.95	0.17	0	1586	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1480	18.77	3.38	12	0.33	489.00	2716.00	15240	20231101	-39.76	8300	20231026	10.60	10440	-12.07	20240104	9140	0.44	20240116	15240	-39.76	20231101	8300	10.60	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
37	20240116	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	40	2	0.43	79551090	8513	10.44	9380	9440	9270	12220	6580	9400	9344.13	0.17	0	524	9646	9522	9346	9222	9046	9585	9285	16	2820	100	6580	10	1	16120000	1522	19.30	3.48	12	0.05	489.00	2716.00	15240	20231101	-38.06	8300	20231026	13.73	10440	-9.58	20240104	9170	2.94	20240115	15240	-38.06	20231101	8300	13.73	20231026	0.62	N	396470	100	16 억		28113	N	N	0	N	00	N
38	20240115	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	100	2	1.08	733458310	78419	56.28	9230	9470	9170	12090	6510	9300	9352.85	0.15	0	6059	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1515	19.22	3.46	12	0.49	489.00	2716.00	15240	20231101	-38.32	8300	20231026	13.25	10440	-9.96	20240104	9170	2.51	20240115	15240	-38.32	20231101	8300	13.25	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
39	20240115	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	80	2	0.86	674510100	72152	51.78	9230	9470	9170	12090	6510	9300	9348.47	0.15	0	6115	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1512	19.18	3.45	12	0.45	489.00	2716.00	15240	20231101	-38.45	8300	20231026	13.01	10440	-10.15	20240104	9170	2.29	20240115	15240	-38.45	20231101	8300	13.01	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
40	20240115	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	80	2	0.86	612175500	65498	47.01	9230	9470	9170	12090	6510	9300	9346.48	0.15	0	4814	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1512	19.18	3.45	12	0.41	489.00	2716.00	15240	20231101	-38.45	8300	20231026	13.01	10440	-10.15	20240104	9170	2.29	20240115	15240	-38.45	20231101	8300	13.01	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
41	20240115	131218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	80	2	0.86	570103990	61011	43.79	9230	9470	9170	12090	6510	9300	9344.29	0.15	0	4205	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1512	19.18	3.45	12	0.38	489.00	2716.00	15240	20231101	-38.45	8300	20231026	13.01	10440	-10.15	20240104	9170	2.29	20240115	15240	-38.45	20231101	8300	13.01	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
42	20240115	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	50	2	0.54	514151970	55033	39.50	9230	9470	9170	12090	6510	9300	9342.62	0.15	0	2067	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1507	19.12	3.44	12	0.34	489.00	2716.00	15240	20231101	-38.65	8300	20231026	12.65	10440	-10.44	20240104	9170	1.96	20240115	15240	-38.65	20231101	8300	12.65	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
43	20240115	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	70	2	0.75	458624650	49094	35.23	9230	9470	9170	12090	6510	9300	9341.77	0.15	0	2300	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1510	19.16	3.45	12	0.30	489.00	2716.00	15240	20231101	-38.52	8300	20231026	12.89	10440	-10.25	20240104	9170	2.18	20240115	15240	-38.52	20231101	8300	12.89	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
44	20240115	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	160	2	1.72	297613380	31901	22.89	9230	9460	9170	12090	6510	9300	9329.29	0.15	0	1849	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1525	19.35	3.48	12	0.20	489.00	2716.00	15240	20231101	-37.93	8300	20231026	13.98	10440	-9.39	20240104	9170	3.16	20240115	15240	-37.93	20231101	8300	13.98	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
45	20240115	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-20	5	-0.22	105198080	11410	8.19	9230	9300	9170	12090	6510	9300	9219.76	0.15	0	372	9693	9496	9373	9176	9053	9435	9115	16	2790	100	6510	10	1	16120000	1496	18.98	3.42	12	0.07	489.00	2716.00	15240	20231101	-39.11	8300	20231026	11.81	10440	-11.11	20240104	9170	1.20	20240115	15240	-39.11	20231101	8300	11.81	20231026	0.59	N	396470	100	16 억		24324	N	N	0	N	00	N
46	20240112	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-260	5	-2.72	1263466100	135452	104.20	9570	9570	9250	12420	6700	9560	9327.85	0.09	0	10019	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1499	19.02	3.42	12	0.84	489.00	2716.00	15240	20231101	-38.98	8300	20231026	12.05	10440	-10.92	20240104	9200	1.09	20240103	15240	-38.98	20231101	8300	12.05	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
47	20240112	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-210	5	-2.20	1213664530	130105	100.08	9570	9570	9250	12420	6700	9560	9328.35	0.09	0	8913	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1507	19.12	3.44	12	0.81	489.00	2716.00	15240	20231101	-38.65	8300	20231026	12.65	10440	-10.44	20240104	9200	1.63	20240103	15240	-38.65	20231101	8300	12.65	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
48	20240112	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-250	5	-2.62	1112526000	119279	91.76	9570	9570	9250	12420	6700	9560	9327.09	0.09	0	4323	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1501	19.04	3.43	12	0.74	489.00	2716.00	15240	20231101	-38.91	8300	20231026	12.17	10440	-10.82	20240104	9200	1.20	20240103	15240	-38.91	20231101	8300	12.17	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
49	20240112	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-270	5	-2.82	1002491010	107466	82.67	9570	9570	9250	12420	6700	9560	9328.45	0.09	0	4993	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1498	19.00	3.42	12	0.67	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	10440	-11.02	20240104	9200	0.98	20240103	15240	-39.04	20231101	8300	11.93	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
50	20240112	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-270	5	-2.82	874388000	93663	72.05	9570	9570	9250	12420	6700	9560	9335.47	0.09	0	4795	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1498	19.00	3.42	12	0.58	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	10440	-11.02	20240104	9200	0.98	20240103	15240	-39.04	20231101	8300	11.93	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
51	20240112	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-220	5	-2.30	753854230	80683	62.07	9570	9570	9270	12420	6700	9560	9343.41	0.09	0	3505	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1506	19.10	3.44	12	0.50	489.00	2716.00	15240	20231101	-38.71	8300	20231026	12.53	10440	-10.54	20240104	9200	1.52	20240103	15240	-38.71	20231101	8300	12.53	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
52	20240112	101207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-260	5	-2.72	546471520	58426	44.94	9570	9570	9270	12420	6700	9560	9353.22	0.09	0	-2245	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1499	19.02	3.42	12	0.36	489.00	2716.00	15240	20231101	-38.98	8300	20231026	12.05	10440	-10.92	20240104	9200	1.09	20240103	15240	-38.98	20231101	8300	12.05	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
53	20240112	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-170	5	-1.78	162966300	17302	13.31	9570	9570	9300	12420	6700	9560	9418.93	0.09	0	-118	9773	9666	9513	9406	9253	9720	9460	16	2860	100	6690	10	1	16120000	1514	19.20	3.46	12	0.11	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	10440	-10.06	20240104	9200	2.07	20240103	15240	-38.39	20231101	8300	13.13	20231026	0.59	N	396470	100	16 억		15030	N	N	0	N	00	N
54	20240111	161202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	230	2	2.47	1210326050	127864	58.27	9460	9620	9360	12120	6540	9330	9465.32	0.07	0	3584	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1541	19.55	3.52	12	0.79	489.00	2716.00	15240	20231101	-37.27	8300	20231026	15.18	10440	-8.43	20240104	9200	3.91	20240103	15240	-37.27	20231101	8300	15.18	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
55	20240111	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	190	2	2.04	1116108810	118004	53.78	9460	9620	9360	12120	6540	9330	9458.23	0.07	0	3150	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1535	19.47	3.51	12	0.73	489.00	2716.00	15240	20231101	-37.53	8300	20231026	14.70	10440	-8.81	20240104	9200	3.48	20240103	15240	-37.53	20231101	8300	14.70	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
56	20240111	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	180	2	1.93	959511920	101621	46.31	9460	9550	9360	12120	6540	9330	9442.06	0.07	0	2280	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1533	19.45	3.50	12	0.63	489.00	2716.00	15240	20231101	-37.60	8300	20231026	14.58	10440	-8.91	20240104	9200	3.37	20240103	15240	-37.60	20231101	8300	14.58	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
57	20240111	131204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	200	2	2.14	833726370	88404	40.29	9460	9540	9360	12120	6540	9330	9430.87	0.07	0	2192	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1536	19.49	3.51	12	0.55	489.00	2716.00	15240	20231101	-37.47	8300	20231026	14.82	10440	-8.72	20240104	9200	3.59	20240103	15240	-37.47	20231101	8300	14.82	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
58	20240111	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	60	2	0.64	607196400	64534	29.41	9460	9460	9360	12120	6540	9330	9408.94	0.07	0	1472	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1514	19.20	3.46	12	0.40	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	10440	-10.06	20240104	9200	2.07	20240103	15240	-38.39	20231101	8300	13.13	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
59	20240111	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	70	2	0.75	498554770	52957	24.13	9460	9460	9360	12120	6540	9330	9414.33	0.07	0	1473	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1515	19.22	3.46	12	0.33	489.00	2716.00	15240	20231101	-38.32	8300	20231026	13.25	10440	-9.96	20240104	9200	2.17	20240103	15240	-38.32	20231101	8300	13.25	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
60	20240111	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	120	2	1.29	309685400	32869	14.98	9460	9460	9360	12120	6540	9330	9421.81	0.07	0	5312	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1523	19.33	3.48	12	0.20	489.00	2716.00	15240	20231101	-37.99	8300	20231026	13.86	10440	-9.48	20240104	9200	2.72	20240103	15240	-37.99	20231101	8300	13.86	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
61	20240111	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	80	2	0.86	104355160	11089	5.05	9460	9460	9360	12120	6540	9330	9410.69	0.07	0	1836	9950	9640	9480	9170	9010	9560	9090	16	2790	100	6530	10	1	16120000	1517	19.24	3.46	12	0.07	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	10440	-9.87	20240104	9200	2.28	20240103	15240	-38.25	20231101	8300	13.37	20231026	0.56	N	396470	100	16 억		10928	N	N	0	N	00	N
62	20240110	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-420	5	-4.31	2059689000	217226	50.94	9740	9790	9320	12670	6830	9750	9481.15	0.10	0	-4729	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1504	19.08	3.44	12	1.35	489.00	2716.00	15240	20231101	-38.78	8300	20231026	12.41	10440	-10.63	20240104	9200	1.41	20240103	15240	-38.78	20231101	8300	12.41	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
63	20240110	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-360	5	-3.69	1906423560	200826	47.10	9740	9790	9320	12670	6830	9750	9491.97	0.10	0	-5122	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1514	19.20	3.46	12	1.25	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	10440	-10.06	20240104	9200	2.07	20240103	15240	-38.39	20231101	8300	13.13	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
64	20240110	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-320	5	-3.28	1464724010	153732	36.05	9740	9790	9410	12670	6830	9750	9526.71	0.10	0	-5446	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1520	19.28	3.47	12	0.95	489.00	2716.00	15240	20231101	-38.12	8300	20231026	13.61	10440	-9.67	20240104	9200	2.50	20240103	15240	-38.12	20231101	8300	13.61	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
65	20240110	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-320	5	-3.28	1389199990	145738	34.18	9740	9790	9410	12670	6830	9750	9531.07	0.10	0	-4936	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1520	19.28	3.47	12	0.90	489.00	2716.00	15240	20231101	-38.12	8300	20231026	13.61	10440	-9.67	20240104	9200	2.50	20240103	15240	-38.12	20231101	8300	13.61	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
66	20240110	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-280	5	-2.87	1202919440	125997	29.55	9740	9790	9440	12670	6830	9750	9546.02	0.10	0	-4821	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1527	19.37	3.49	12	0.78	489.00	2716.00	15240	20231101	-37.86	8300	20231026	14.10	10440	-9.29	20240104	9200	2.93	20240103	15240	-37.86	20231101	8300	14.10	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
67	20240110	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-240	5	-2.46	972515430	101673	23.84	9740	9790	9440	12670	6830	9750	9563.79	0.10	0	-4705	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1533	19.45	3.50	12	0.63	489.00	2716.00	15240	20231101	-37.60	8300	20231026	14.58	10440	-8.91	20240104	9200	3.37	20240103	15240	-37.60	20231101	8300	14.58	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
68	20240110	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-200	5	-2.05	847165780	88514	20.76	9740	9790	9440	12670	6830	9750	9569.49	0.10	0	-4439	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1539	19.53	3.52	12	0.55	489.00	2716.00	15240	20231101	-37.34	8300	20231026	15.06	10440	-8.52	20240104	9200	3.80	20240103	15240	-37.34	20231101	8300	15.06	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
69	20240110	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-160	5	-1.64	289155970	29883	7.01	9740	9790	9580	12670	6830	9750	9674.42	0.10	0	-4130	10176	9962	9856	9642	9536	9910	9590	16	2920	100	6820	10	1	16120000	1546	19.61	3.53	12	0.19	489.00	2716.00	15240	20231101	-37.07	8300	20231026	15.54	10440	-8.14	20240104	9200	4.24	20240103	15240	-37.07	20231101	8300	15.54	20231026	0.70	N	396470	100	16 억		15750	N	N	0	N	00	N
70	20240109	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-50	5	-0.51	4152956370	418665	87.66	10010	10070	9750	12740	6860	9800	9919.85	0.40	0	-49347	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1572	19.94	3.59	12	2.60	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	10440	-6.61	20240104	9200	5.98	20240103	15240	-36.02	20231101	8300	17.47	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
71	20240109	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-20	5	-0.20	3962599300	399163	83.58	10010	10070	9770	12740	6860	9800	9927.27	0.40	0	-49372	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1577	20.00	3.60	12	2.48	489.00	2716.00	15240	20231101	-35.83	8300	20231026	17.83	10440	-6.32	20240104	9200	6.30	20240103	15240	-35.83	20231101	8300	17.83	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
72	20240109	141159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	30	2	0.31	3617825320	363977	76.21	10010	10070	9780	12740	6860	9800	9939.71	0.40	0	-49427	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1585	20.10	3.62	12	2.26	489.00	2716.00	15240	20231101	-35.50	8300	20231026	18.43	10440	-5.84	20240104	9200	6.85	20240103	15240	-35.50	20231101	8300	18.43	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
73	20240109	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-20	5	-0.20	3506211550	352598	73.83	10010	10070	9780	12740	6860	9800	9943.93	0.40	0	-48870	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1577	20.00	3.60	12	2.19	489.00	2716.00	15240	20231101	-35.83	8300	20231026	17.83	10440	-6.32	20240104	9200	6.30	20240103	15240	-35.83	20231101	8300	17.83	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
74	20240109	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	20	2	0.20	3266987010	328195	68.72	10010	10070	9810	12740	6860	9800	9954.41	0.40	0	-44695	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1583	20.08	3.62	12	2.04	489.00	2716.00	15240	20231101	-35.56	8300	20231026	18.31	10440	-5.94	20240104	9200	6.74	20240103	15240	-35.56	20231101	8300	18.31	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
75	20240109	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	30	2	0.31	3090170670	310212	64.95	10010	10070	9810	12740	6860	9800	9961.48	0.40	0	-43963	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1585	20.10	3.62	12	1.92	489.00	2716.00	15240	20231101	-35.50	8300	20231026	18.43	10440	-5.84	20240104	9200	6.85	20240103	15240	-35.50	20231101	8300	18.43	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
76	20240109	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	80	2	0.82	2767056880	277367	58.08	10010	10070	9840	12740	6860	9800	9976.16	0.40	0	-43142	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1593	20.20	3.64	12	1.72	489.00	2716.00	15240	20231101	-35.17	8300	20231026	19.04	10440	-5.36	20240104	9200	7.39	20240103	15240	-35.17	20231101	8300	19.04	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
77	20240109	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	240	2	2.45	587994320	58750	12.30	10010	10070	9930	12740	6860	9800	10008.41	0.40	0	-1176	10460	10130	9940	9610	9420	10035	9515	16	2940	100	6860	10	1	16120000	1618	20.53	3.70	12	0.36	489.00	2716.00	15240	20231101	-34.12	8300	20231026	20.96	10440	-3.83	20240104	9200	9.13	20240103	15240	-34.12	20231101	8300	20.96	20231026	0.65	N	396470	100	16 억		65097	N	N	0	N	00	N
78	20240108	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-80	5	-0.81	4625832850	462384	124.86	10070	10270	9750	12840	6920	9880	10006.35	0.58	0	-28633	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1580	20.04	3.61	12	2.87	489.00	2716.00	15240	20231101	-35.70	8300	20231026	18.07	10440	-6.13	20240104	9200	6.52	20240103	15240	-35.70	20231101	8300	18.07	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
79	20240108	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-80	5	-0.81	4335737090	432777	116.87	10070	10270	9750	12840	6920	9880	10018.41	0.58	0	-29547	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1580	20.04	3.61	12	2.68	489.00	2716.00	15240	20231101	-35.70	8300	20231026	18.07	10440	-6.13	20240104	9200	6.52	20240103	15240	-35.70	20231101	8300	18.07	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
80	20240108	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-90	5	-0.91	3963537130	394725	106.59	10070	10270	9790	12840	6920	9880	10041.26	0.58	0	-27483	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1578	20.02	3.60	12	2.45	489.00	2716.00	15240	20231101	-35.76	8300	20231026	17.95	10440	-6.23	20240104	9200	6.41	20240103	15240	-35.76	20231101	8300	17.95	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
81	20240108	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	30	2	0.30	3338741450	331349	89.48	10070	10270	9900	12840	6920	9880	10076.21	0.58	0	-15627	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1597	20.27	3.65	12	2.06	489.00	2716.00	15240	20231101	-34.97	8300	20231026	19.40	10440	-5.08	20240104	9200	7.72	20240103	15240	-34.97	20231101	8300	19.40	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
82	20240108	121158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	80	2	0.81	3042614330	301574	81.44	10070	10270	9920	12840	6920	9880	10089.11	0.58	0	-7422	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1606	20.37	3.67	12	1.87	489.00	2716.00	15240	20231101	-34.65	8300	20231026	20.00	10440	-4.60	20240104	9200	8.26	20240103	15240	-34.65	20231101	8300	20.00	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
83	20240108	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	60	2	0.61	2839037540	281106	75.91	10070	10270	9930	12840	6920	9880	10099.53	0.58	0	-4020	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1602	20.33	3.66	12	1.74	489.00	2716.00	15240	20231101	-34.78	8300	20231026	19.76	10440	-4.79	20240104	9200	8.04	20240103	15240	-34.78	20231101	8300	19.76	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
84	20240108	101159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	170	2	1.72	2255936210	222810	60.17	10070	10270	10000	12840	6920	9880	10124.93	0.58	0	1995	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1620	20.55	3.70	12	1.38	489.00	2716.00	15240	20231101	-34.06	8300	20231026	21.08	10440	-3.74	20240104	9200	9.24	20240103	15240	-34.06	20231101	8300	21.08	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
85	20240108	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	230	2	2.33	586692560	58220	15.72	10070	10120	10020	12840	6920	9880	10077.17	0.58	0	2671	10386	10132	9976	9722	9566	10055	9645	16	2960	100	6910	10	1	16120000	1630	20.67	3.72	12	0.36	489.00	2716.00	15240	20231101	-33.66	8300	20231026	21.81	10440	-3.16	20240104	9200	9.89	20240103	15240	-33.66	20231101	8300	21.81	20231026	0.32	N	396470	100	16 억		93730	N	N	0	N	00	N
86	20240105	161156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-160	5	-1.59	3563886820	357833	32.55	9970	10230	9820	13050	7030	10040	9959.95	0.42	0	26152	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1593	20.20	3.64	12	2.22	489.00	2716.00	15240	20231101	-35.17	8300	20231026	19.04	10440	-5.36	20240104	9200	7.39	20240103	15240	-35.17	20231101	8300	19.04	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
87	20240105	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-170	5	-1.69	3336710690	334809	30.46	9970	10230	9820	13050	7030	10040	9966.01	0.42	0	26828	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1591	20.18	3.63	12	2.08	489.00	2716.00	15240	20231101	-35.24	8300	20231026	18.92	10440	-5.46	20240104	9200	7.28	20240103	15240	-35.24	20231101	8300	18.92	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
88	20240105	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-120	5	-1.20	2986163520	299283	27.23	9970	10230	9820	13050	7030	10040	9977.73	0.42	0	29940	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1599	20.29	3.65	12	1.86	489.00	2716.00	15240	20231101	-34.91	8300	20231026	19.52	10440	-4.98	20240104	9200	7.83	20240103	15240	-34.91	20231101	8300	19.52	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
89	20240105	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-130	5	-1.29	2628313400	263033	23.93	9970	10230	9820	13050	7030	10040	9992.33	0.42	0	28069	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1597	20.27	3.65	12	1.63	489.00	2716.00	15240	20231101	-34.97	8300	20231026	19.40	10440	-5.08	20240104	9200	7.72	20240103	15240	-34.97	20231101	8300	19.40	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
90	20240105	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-110	5	-1.10	2421591470	242236	22.04	9970	10230	9820	13050	7030	10040	9996.83	0.42	0	26248	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1601	20.31	3.66	12	1.50	489.00	2716.00	15240	20231101	-34.84	8300	20231026	19.64	10440	-4.89	20240104	9200	7.93	20240103	15240	-34.84	20231101	8300	19.64	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
91	20240105	111153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-80	5	-0.80	2028423200	202584	18.43	9970	10230	9820	13050	7030	10040	10012.75	0.42	0	9112	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1606	20.37	3.67	12	1.26	489.00	2716.00	15240	20231101	-34.65	8300	20231026	20.00	10440	-4.60	20240104	9200	8.26	20240103	15240	-34.65	20231101	8300	20.00	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
92	20240105	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-200	5	-1.99	1618523050	161275	14.67	9970	10230	9830	13050	7030	10040	10035.80	0.42	0	-794	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1586	20.12	3.62	12	1.00	489.00	2716.00	15240	20231101	-35.43	8300	20231026	18.55	10440	-5.75	20240104	9200	6.96	20240103	15240	-35.43	20231101	8300	18.55	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
93	20240105	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	100	2	1.00	480974240	47550	4.33	9970	10230	9970	13050	7030	10040	10115.13	0.42	0	2669	10700	10370	10110	9780	9520	10240	9650	16	3010	100	7020	10	1	16120000	1635	20.74	3.73	12	0.29	489.00	2716.00	15240	20231101	-33.46	8300	20231026	22.17	10440	-2.87	20240104	9200	10.22	20240103	15240	-33.46	20231101	8300	22.17	20231026	0.27	N	396470	100	16 억		67574	N	N	0	N	00	N
94	20240104	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-130	5	-1.28	11089083810	1088893	29.45	10130	10440	9850	13220	7120	10170	10184.00	0.56	0	-38370	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1618	20.53	3.70	12	6.75	489.00	2716.00	15240	20231101	-34.12	8300	20231026	20.96	10440	-3.83	20240104	9200	9.13	20240103	15240	-34.12	20231101	8300	20.96	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
95	20240104	151153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-230	5	-2.26	10859080750	1065849	28.83	10130	10440	9850	13220	7120	10170	10188.20	0.56	0	-40196	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1602	20.33	3.66	12	6.61	489.00	2716.00	15240	20231101	-34.78	8300	20231026	19.76	10440	-4.79	20240104	9200	8.04	20240103	15240	-34.78	20231101	8300	19.76	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
96	20240104	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-120	5	-1.18	10146129690	994194	26.89	10130	10440	9850	13220	7120	10170	10205.39	0.56	0	-45588	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1620	20.55	3.70	12	6.17	489.00	2716.00	15240	20231101	-34.06	8300	20231026	21.08	10440	-3.74	20240104	9200	9.24	20240103	15240	-34.06	20231101	8300	21.08	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
97	20240104	131152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-80	5	-0.79	9783188990	958197	25.92	10130	10440	9850	13220	7120	10170	10210.01	0.56	0	-47402	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1627	20.63	3.72	12	5.94	489.00	2716.00	15240	20231101	-33.79	8300	20231026	21.57	10440	-3.35	20240104	9200	9.67	20240103	15240	-33.79	20231101	8300	21.57	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
98	20240104	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	0	3	0.00	9253749200	905999	24.51	10130	10440	9850	13220	7120	10170	10213.87	0.56	0	-49615	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1639	20.80	3.74	12	5.62	489.00	2716.00	15240	20231101	-33.27	8300	20231026	22.53	10440	-2.59	20240104	9200	10.54	20240103	15240	-33.27	20231101	8300	22.53	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
99	20240104	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-200	5	-1.97	8919182130	872658	23.61	10130	10440	9850	13220	7120	10170	10220.72	0.56	0	-48660	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1607	20.39	3.67	12	5.41	489.00	2716.00	15240	20231101	-34.58	8300	20231026	20.12	10440	-4.50	20240104	9200	8.37	20240103	15240	-34.58	20231101	8300	20.12	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
100	20240104	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	40	2	0.39	7059333240	687071	18.59	10130	10440	10100	13220	7120	10170	10274.57	0.56	0	-37990	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1646	20.88	3.76	12	4.26	489.00	2716.00	15240	20231101	-33.01	8300	20231026	23.01	10440	-2.20	20240104	9200	10.98	20240103	15240	-33.01	20231101	8300	23.01	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
101	20240104	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	40	2	0.39	3092292490	301108	8.14	10130	10440	10100	13220	7120	10170	10269.79	0.56	0	-9106	11123	10646	9923	9446	8723	10885	9685	16	3050	100	7110	10	1	16120000	1646	20.88	3.76	12	1.87	489.00	2716.00	15240	20231101	-33.01	8300	20231026	23.01	10440	-2.20	20240104	9200	10.98	20240103	15240	-33.01	20231101	8300	23.01	20231026	0.25	N	396470	100	16 억		89695	N	N	0	N	00	N
102	20240103	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	880	2	9.47	36858337450	3680056	2961.72	9200	10400	9200	12070	6510	9290	10015.53	0.45	0	17069	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1639	20.80	3.74	12	22.83	489.00	2716.00	15240	20231101	-33.27	8300	20231026	22.53	10400	-2.21	20240103	9200	10.54	20240103	15240	-33.27	20231101	8300	22.53	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
103	20240103	151145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	790	2	8.50	36015010710	3596847	2894.75	9200	10400	9200	12070	6510	9290	10012.96	0.45	0	10398	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1625	20.61	3.71	12	22.31	489.00	2716.00	15240	20231101	-33.86	8300	20231026	21.45	10400	-3.08	20240103	9200	9.57	20240103	15240	-33.86	20231101	8300	21.45	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
104	20240103	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	800	2	8.61	33250015240	3323227	2674.54	9200	10400	9200	12070	6510	9290	10005.36	0.45	0	-15910	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1627	20.63	3.72	12	20.62	489.00	2716.00	15240	20231101	-33.79	8300	20231026	21.57	10400	-2.98	20240103	9200	9.67	20240103	15240	-33.79	20231101	8300	21.57	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
105	20240103	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	560	2	6.03	29415823400	2938873	2365.21	9200	10400	9200	12070	6510	9290	10009.25	0.45	0	-50329	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1588	20.14	3.63	12	18.23	489.00	2716.00	15240	20231101	-35.37	8300	20231026	18.67	10400	-5.29	20240103	9200	7.07	20240103	15240	-35.37	20231101	8300	18.67	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
106	20240103	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	690	2	7.43	25774545700	2573110	2070.85	9200	10400	9200	12070	6510	9290	10016.92	0.45	0	-47917	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1609	20.41	3.67	12	15.96	489.00	2716.00	15240	20231101	-34.51	8300	20231026	20.24	10400	-4.04	20240103	9200	8.48	20240103	15240	-34.51	20231101	8300	20.24	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
107	20240103	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	640	2	6.89	13736397930	1376397	1107.73	9200	10400	9200	12070	6510	9290	9980.02	0.45	0	-54687	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1601	20.31	3.66	12	8.54	489.00	2716.00	15240	20231101	-34.84	8300	20231026	19.64	10400	-4.52	20240103	9200	7.93	20240103	15240	-34.84	20231101	8300	19.64	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
108	20240103	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	280	2	3.01	2927123800	304325	244.92	9200	9850	9200	12070	6510	9290	9618.53	0.45	0	-21934	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1543	19.57	3.52	12	1.89	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	9850	-2.84	20240103	9200	4.02	20240103	15240	-37.20	20231101	8300	15.30	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
109	20240103	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-70	5	-0.75	134880600	14630	11.77	9200	9280	9200	12070	6510	9290	9218.92	0.45	0	684	9510	9400	9330	9220	9150	9455	9275	16	2780	100	6500	10	1	16120000	1486	18.85	3.39	12	0.09	489.00	2716.00	15240	20231101	-39.50	8300	20231026	11.08	9440	-2.33	20240102	9200	0.22	20240103	15240	-39.50	20231101	8300	11.08	20231026	0.27	N	396470	100	16 억		71828	N	N	0	N	00	N
110	20240102	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	30	2	0.32	1138326720	121742	133.22	9280	9440	9260	12030	6490	9260	9350.34	0.39	0	4243	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1498	19.00	3.42	12	0.76	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	9440	-1.59	20240102	9260	0.32	20240102	15240	-39.04	20231101	8300	11.93	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
111	20240102	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	30	2	0.32	1084958100	115997	126.93	9280	9440	9260	12030	6490	9260	9353.33	0.39	0	4274	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1498	19.00	3.42	12	0.72	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	9440	-1.59	20240102	9260	0.32	20240102	15240	-39.04	20231101	8300	11.93	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
112	20240102	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	60	2	0.65	896185910	95712	104.74	9280	9440	9260	12030	6490	9260	9363.36	0.39	0	8072	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1502	19.06	3.43	12	0.59	489.00	2716.00	15240	20231101	-38.85	8300	20231026	12.29	9440	-1.27	20240102	9260	0.65	20240102	15240	-38.85	20231101	8300	12.29	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
113	20240102	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	80	2	0.86	739861040	78949	86.39	9280	9440	9260	12030	6490	9260	9371.38	0.39	0	9586	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1506	19.10	3.44	12	0.49	489.00	2716.00	15240	20231101	-38.71	8300	20231026	12.53	9440	-1.06	20240102	9260	0.86	20240102	15240	-38.71	20231101	8300	12.53	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
114	20240102	121135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	150	2	1.62	608490600	64915	71.04	9280	9440	9260	12030	6490	9260	9373.65	0.39	0	11312	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1517	19.24	3.46	12	0.40	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	9440	-0.32	20240102	9260	1.62	20240102	15240	-38.25	20231101	8300	13.37	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
115	20240102	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	70	2	0.76	458094480	48860	53.47	9280	9440	9260	12030	6490	9260	9375.65	0.39	0	9995	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1504	19.08	3.44	12	0.30	489.00	2716.00	15240	20231101	-38.78	8300	20231026	12.41	9440	-1.17	20240102	9260	0.76	20240102	15240	-38.78	20231101	8300	12.41	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
116	20240102	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	110	2	1.19	155841580	16663	18.23	9280	9440	9260	12030	6490	9260	9352.55	0.39	0	6655	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1510	19.16	3.45	12	0.10	489.00	2716.00	15240	20231101	-38.52	8300	20231026	12.89	9440	-0.74	20240102	9260	1.19	20240102	15240	-38.52	20231101	8300	12.89	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N
117	20240102	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	12030	6490	9260	0.00	0.39	0	0	9373	9316	9283	9226	9193	9300	9210	16	2770	100	6480	10	1	16120000	1493	18.94	3.41	12	0.00	489.00	2716.00	15240	20231101	-39.24	8300	20231026	11.57	0	0.00	0	0	0.00	0	15240	-39.24	20231101	8300	11.57	20231026	0.27	N	396470	100	16 억		62298	N	N	0	N	00	N