KissMeData/033170/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	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	14	2	0.99	8169477715	5657115	26.37	1431	1486	1420	1838	990	1414	1444.15	2.93	0	-190547	1564	1488	1419	1343	1274	1527	1382	429	424	500	980	1	1	85728319	1224	16.23	0.93	12	6.60	88.00	1532.00	1872	20230531	-23.72	990	20231031	44.24	1495	-4.48	20240122	1144	24.83	20240118	1872	-23.72	20230531	990	44.24	20231031	4.05	N	033170	500	428 억		2515995	N	N	0	N	00	N
3	20240123	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1434	20	2	1.41	4843080486	3369919	15.71	1431	1459	1420	1838	990	1414	1437.21	2.93	0	-214380	1564	1488	1419	1343	1274	1527	1382	429	424	500	980	1	1	85728319	1229	16.30	0.94	12	3.93	88.00	1532.00	1872	20230531	-23.40	990	20231031	44.85	1495	-4.08	20240122	1144	25.35	20240118	1872	-23.40	20230531	990	44.85	20231031	4.05	N	033170	500	428 억		2515995	N	N	0	N	00	N
4	20240123	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	22	2	1.56	3818904805	2653454	12.37	1431	1459	1420	1838	990	1414	1439.30	2.93	0	-149505	1564	1488	1419	1343	1274	1527	1382	429	424	500	980	1	1	85728319	1231	16.32	0.94	12	3.10	88.00	1532.00	1872	20230531	-23.29	990	20231031	45.05	1495	-3.95	20240122	1144	25.52	20240118	1872	-23.29	20230531	990	45.05	20231031	4.05	N	033170	500	428 억		2515995	N	N	0	N	00	N
5	20240123	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	11	2	0.78	778846327	544711	2.54	1431	1438	1420	1838	990	1414	1430.09	2.93	0	-84765	1564	1488	1419	1343	1274	1527	1382	429	424	500	980	1	1	85728319	1222	16.19	0.93	12	0.64	88.00	1532.00	1872	20230531	-23.88	990	20231031	43.94	1495	-4.68	20240122	1144	24.56	20240118	1872	-23.88	20230531	990	43.94	20231031	4.05	N	033170	500	428 억		2515995	N	N	0	N	00	N
6	20240119	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	205	2	17.52	59560337923	43544892	25568.47	1191	1435	1191	1521	819	1170	1367.78	3.41	0	-384651	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1179	15.62	0.90	12	50.79	88.00	1532.00	1872	20230531	-26.55	990	20231031	38.89	1435	-4.18	20240119	1144	20.19	20240118	1872	-26.55	20230531	990	38.89	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
7	20240119	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	172	2	14.70	56903788514	41588068	24419.47	1191	1435	1191	1521	819	1170	1368.27	3.41	0	-482119	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1150	15.25	0.88	12	48.51	88.00	1532.00	1872	20230531	-28.31	990	20231031	35.56	1435	-6.48	20240119	1144	17.31	20240118	1872	-28.31	20230531	990	35.56	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
8	20240119	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	139	2	11.88	42416562120	31010410	18208.54	1191	1435	1191	1521	819	1170	1367.82	3.41	0	-1165	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1122	14.88	0.85	12	36.17	88.00	1532.00	1872	20230531	-30.07	990	20231031	32.22	1435	-8.78	20240119	1144	14.42	20240118	1872	-30.07	20230531	990	32.22	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
9	20240119	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	205	2	17.52	37098017129	27041867	15878.31	1191	1435	1191	1521	819	1170	1371.87	3.41	0	-457354	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1179	15.62	0.90	12	31.54	88.00	1532.00	1872	20230531	-26.55	990	20231031	38.89	1435	-4.18	20240119	1144	20.19	20240118	1872	-26.55	20230531	990	38.89	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
10	20240119	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	180	2	15.38	24273933664	17759668	10428.03	1191	1435	1191	1521	819	1170	1366.80	3.41	0	-131523	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1157	15.34	0.88	12	20.72	88.00	1532.00	1872	20230531	-27.88	990	20231031	36.36	1435	-5.92	20240119	1144	18.01	20240118	1872	-27.88	20230531	990	36.36	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
11	20240119	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	105	2	8.97	3474055709	2727243	1601.37	1191	1308	1191	1521	819	1170	1273.83	3.41	0	645975	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1093	14.49	0.83	12	3.18	88.00	1532.00	1872	20230531	-31.89	990	20231031	28.79	1310	-2.67	20240102	1144	11.45	20240118	1872	-31.89	20230531	990	28.79	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
12	20240119	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	126	2	10.77	2534427667	1997902	1173.12	1191	1308	1191	1521	819	1170	1268.54	3.41	0	456888	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1111	14.73	0.85	12	2.33	88.00	1532.00	1872	20230531	-30.77	990	20231031	30.91	1310	-1.07	20240102	1144	13.29	20240118	1872	-30.77	20230531	990	30.91	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
13	20240119	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	45	2	3.85	73431636	60779	35.69	1191	1224	1191	1521	819	1170	1208.17	3.41	0	9651	1191	1180	1162	1151	1133	1186	1157	429	351	500	810	1	1	85728319	1042	13.81	0.79	12	0.07	88.00	1532.00	1872	20230531	-35.10	990	20231031	22.73	1310	-7.25	20240102	1144	6.21	20240118	1872	-35.10	20230531	990	22.73	20231031	4.06	N	033170	500	428 억		2923702	N	N	0	N	00	N
14	20240118	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	20	2	1.74	195901210	168679	36.94	1149	1173	1144	1495	805	1150	1161.42	3.42	0	-6400	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	1003	13.30	0.76	12	0.20	88.00	1532.00	1872	20230531	-37.50	990	20231031	18.18	1310	-10.69	20240102	1144	2.27	20240118	1872	-37.50	20230531	990	18.18	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
15	20240118	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	16	2	1.39	179966381	155040	33.95	1149	1173	1144	1495	805	1150	1160.81	3.42	0	-13939	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	1000	13.25	0.76	12	0.18	88.00	1532.00	1872	20230531	-37.71	990	20231031	17.78	1310	-10.99	20240102	1144	1.92	20240118	1872	-37.71	20230531	990	17.78	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
16	20240118	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	17	2	1.48	173658894	149611	32.76	1149	1173	1144	1495	805	1150	1160.77	3.42	0	-13129	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	1000	13.26	0.76	12	0.17	88.00	1532.00	1872	20230531	-37.66	990	20231031	17.88	1310	-10.92	20240102	1144	2.01	20240118	1872	-37.66	20230531	990	17.88	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
17	20240118	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	16	2	1.39	126959756	109344	23.95	1149	1173	1144	1495	805	1150	1161.16	3.42	0	5204	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	1000	13.25	0.76	12	0.13	88.00	1532.00	1872	20230531	-37.71	990	20231031	17.78	1310	-10.99	20240102	1144	1.92	20240118	1872	-37.71	20230531	990	17.78	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
18	20240118	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	12	2	1.04	122245207	105304	23.06	1149	1173	1144	1495	805	1150	1160.93	3.42	0	3832	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	996	13.20	0.76	12	0.12	88.00	1532.00	1872	20230531	-37.93	990	20231031	17.37	1310	-11.30	20240102	1144	1.57	20240118	1872	-37.93	20230531	990	17.37	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
19	20240118	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	15	2	1.30	95226535	82122	17.98	1149	1172	1144	1495	805	1150	1159.63	3.42	0	-5857	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	999	13.24	0.76	12	0.10	88.00	1532.00	1872	20230531	-37.77	990	20231031	17.68	1310	-11.07	20240102	1144	1.84	20240118	1872	-37.77	20230531	990	17.68	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
20	20240118	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	22	2	1.91	69246834	59870	13.11	1149	1172	1144	1495	805	1150	1156.68	3.42	0	-11455	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	1005	13.32	0.77	12	0.07	88.00	1532.00	1872	20230531	-37.39	990	20231031	18.38	1310	-10.53	20240102	1144	2.45	20240118	1872	-37.39	20230531	990	18.38	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
21	20240118	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	9	2	0.78	2626523	2282	0.50	1149	1159	1148	1495	805	1150	1151.25	3.42	0	341	1230	1189	1169	1128	1108	1180	1119	429	345	500	800	1	1	85728319	994	13.17	0.76	12	0.00	88.00	1532.00	1872	20230531	-38.09	990	20231031	17.07	1310	-11.53	20240102	1148	0.96	20240118	1872	-38.09	20230531	990	17.07	20231031	4.02	N	033170	500	428 억		2930102	N	N	0	N	00	N
22	20240117	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-41	5	-3.44	531897267	455392	147.08	1195	1210	1149	1548	834	1191	1168.15	3.43	0	-13066	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	986	13.07	0.75	12	0.53	88.00	1532.00	1872	20230531	-38.57	990	20231031	16.16	1310	-12.21	20240102	1149	0.09	20240117	1872	-38.57	20230531	990	16.16	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
23	20240117	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-39	5	-3.27	460169707	393059	126.94	1195	1210	1149	1548	834	1191	1170.74	3.43	0	-16157	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	988	13.09	0.75	12	0.46	88.00	1532.00	1872	20230531	-38.46	990	20231031	16.36	1310	-12.06	20240102	1149	0.26	20240117	1872	-38.46	20230531	990	16.36	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
24	20240117	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-33	5	-2.77	436915983	372920	120.44	1195	1210	1149	1548	834	1191	1171.61	3.43	0	-19063	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	993	13.16	0.76	12	0.44	88.00	1532.00	1872	20230531	-38.14	990	20231031	16.97	1310	-11.60	20240102	1149	0.78	20240117	1872	-38.14	20230531	990	16.97	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
25	20240117	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	-30	5	-2.52	319577541	271345	87.63	1195	1210	1161	1548	834	1191	1177.75	3.43	0	-39596	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	995	13.19	0.76	12	0.32	88.00	1532.00	1872	20230531	-37.98	990	20231031	17.27	1310	-11.37	20240102	1161	0.00	20240117	1872	-37.98	20230531	990	17.27	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
26	20240117	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-29	5	-2.43	300724263	255117	82.39	1195	1210	1161	1548	834	1191	1178.77	3.43	0	-35727	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	996	13.20	0.76	12	0.30	88.00	1532.00	1872	20230531	-37.93	990	20231031	17.37	1310	-11.30	20240102	1161	0.09	20240117	1872	-37.93	20230531	990	17.37	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
27	20240117	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	-16	5	-1.34	247727193	209649	67.71	1195	1210	1167	1548	834	1191	1181.63	3.43	0	-22870	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	1007	13.35	0.77	12	0.24	88.00	1532.00	1872	20230531	-37.23	990	20231031	18.69	1310	-10.31	20240102	1167	0.69	20240117	1872	-37.23	20230531	990	18.69	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
28	20240117	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	-15	5	-1.26	185180039	156262	50.47	1195	1210	1172	1548	834	1191	1185.06	3.43	0	-13974	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	1008	13.36	0.77	12	0.18	88.00	1532.00	1872	20230531	-37.18	990	20231031	18.79	1310	-10.23	20240102	1172	0.34	20240117	1872	-37.18	20230531	990	18.79	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
29	20240117	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	19	2	1.60	14637197	12166	3.93	1195	1210	1195	1548	834	1191	1203.12	3.43	0	5736	1237	1213	1202	1178	1167	1208	1173	429	357	500	830	1	1	85728319	1037	13.75	0.79	12	0.01	88.00	1532.00	1872	20230531	-35.36	990	20231031	22.22	1310	-7.63	20240102	1191	1.60	20240116	1872	-35.36	20230531	990	22.22	20231031	3.99	N	033170	500	428 억		2944054	N	N	0	N	00	N
30	20240116	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-22	5	-1.81	371176126	308482	88.52	1203	1226	1191	1576	850	1213	1203.37	3.47	0	-32010	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1021	13.53	0.78	12	0.36	88.00	1532.00	1872	20230531	-36.38	990	20231031	20.30	1310	-9.08	20240102	1191	0.00	20240116	1872	-36.38	20230531	990	20.30	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
31	20240116	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-17	5	-1.40	330843893	274707	78.83	1203	1226	1194	1576	850	1213	1204.35	3.47	0	-33989	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1025	13.59	0.78	12	0.32	88.00	1532.00	1872	20230531	-36.11	990	20231031	20.81	1310	-8.70	20240102	1193	0.25	20240102	1872	-36.11	20230531	990	20.81	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
32	20240116	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-8	5	-0.66	300701574	249559	71.61	1203	1226	1194	1576	850	1213	1204.93	3.47	0	-24824	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1033	13.69	0.79	12	0.29	88.00	1532.00	1872	20230531	-35.63	990	20231031	21.72	1310	-8.02	20240102	1193	1.01	20240102	1872	-35.63	20230531	990	21.72	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
33	20240116	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-5	5	-0.41	284299138	235923	67.70	1203	1226	1194	1576	850	1213	1205.05	3.47	0	-22880	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1036	13.73	0.79	12	0.28	88.00	1532.00	1872	20230531	-35.47	990	20231031	22.02	1310	-7.79	20240102	1193	1.26	20240102	1872	-35.47	20230531	990	22.02	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
34	20240116	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-8	5	-0.66	258274913	214298	61.49	1203	1226	1194	1576	850	1213	1205.21	3.47	0	-28426	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1033	13.69	0.79	12	0.25	88.00	1532.00	1872	20230531	-35.63	990	20231031	21.72	1310	-8.02	20240102	1193	1.01	20240102	1872	-35.63	20230531	990	21.72	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
35	20240116	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-8	5	-0.66	231304494	191918	55.07	1203	1226	1194	1576	850	1213	1205.23	3.47	0	-31316	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1033	13.69	0.79	12	0.22	88.00	1532.00	1872	20230531	-35.63	990	20231031	21.72	1310	-8.02	20240102	1193	1.01	20240102	1872	-35.63	20230531	990	21.72	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
36	20240116	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-5	5	-0.41	154038710	127518	36.59	1203	1226	1201	1576	850	1213	1207.98	3.47	0	-24223	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1036	13.73	0.79	12	0.15	88.00	1532.00	1872	20230531	-35.47	990	20231031	22.02	1310	-7.79	20240102	1193	1.26	20240102	1872	-35.47	20230531	990	22.02	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
37	20240116	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	10	2	0.82	34790082	28839	8.28	1203	1223	1202	1576	850	1213	1206.36	3.47	0	5050	1233	1223	1214	1204	1195	1218	1199	429	363	500	840	1	1	85728319	1048	13.90	0.80	12	0.03	88.00	1532.00	1872	20230531	-34.67	990	20231031	23.54	1310	-6.64	20240102	1193	2.51	20240102	1872	-34.67	20230531	990	23.54	20231031	3.98	N	033170	500	428 억		2976040	N	N	0	N	00	N
38	20240115	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-7	5	-0.57	380037801	313506	83.78	1220	1224	1205	1586	854	1220	1212.22	3.50	0	-21430	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1040	13.78	0.79	12	0.37	88.00	1532.00	1872	20230531	-35.20	990	20231031	22.53	1310	-7.40	20240102	1193	1.68	20240102	1872	-35.20	20230531	990	22.53	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
39	20240115	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-9	5	-0.74	355278525	293062	78.32	1220	1224	1205	1586	854	1220	1212.30	3.50	0	-25475	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1038	13.76	0.79	12	0.34	88.00	1532.00	1872	20230531	-35.31	990	20231031	22.32	1310	-7.56	20240102	1193	1.51	20240102	1872	-35.31	20230531	990	22.32	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
40	20240115	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-7	5	-0.57	225873089	185986	49.70	1220	1224	1211	1586	854	1220	1214.46	3.50	0	-23970	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1040	13.78	0.79	12	0.22	88.00	1532.00	1872	20230531	-35.20	990	20231031	22.53	1310	-7.40	20240102	1193	1.68	20240102	1872	-35.20	20230531	990	22.53	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
41	20240115	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-8	5	-0.66	191263266	157413	42.07	1220	1224	1211	1586	854	1220	1215.04	3.50	0	-23970	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1039	13.77	0.79	12	0.18	88.00	1532.00	1872	20230531	-35.26	990	20231031	22.42	1310	-7.48	20240102	1193	1.59	20240102	1872	-35.26	20230531	990	22.42	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
42	20240115	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-3	5	-0.25	138939591	114303	30.55	1220	1224	1211	1586	854	1220	1215.54	3.50	0	-19141	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1043	13.83	0.79	12	0.13	88.00	1532.00	1872	20230531	-34.99	990	20231031	22.93	1310	-7.10	20240102	1193	2.01	20240102	1872	-34.99	20230531	990	22.93	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
43	20240115	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-9	5	-0.74	133506509	109828	29.35	1220	1224	1211	1586	854	1220	1215.60	3.50	0	-18523	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1038	13.76	0.79	12	0.13	88.00	1532.00	1872	20230531	-35.31	990	20231031	22.32	1310	-7.56	20240102	1193	1.51	20240102	1872	-35.31	20230531	990	22.32	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
44	20240115	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	0	3	0.00	80732490	66372	17.74	1220	1224	1211	1586	854	1220	1216.36	3.50	0	8899	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1046	13.86	0.80	12	0.08	88.00	1532.00	1872	20230531	-34.83	990	20231031	23.23	1310	-6.87	20240102	1193	2.26	20240102	1872	-34.83	20230531	990	23.23	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
45	20240115	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-5	5	-0.41	15860379	13037	3.48	1220	1224	1214	1586	854	1220	1216.57	3.50	0	-11565	1268	1243	1231	1206	1194	1238	1201	429	366	500	850	1	1	85728319	1042	13.81	0.79	12	0.02	88.00	1532.00	1872	20230531	-35.10	990	20231031	22.73	1310	-7.25	20240102	1193	1.84	20240102	1872	-35.10	20230531	990	22.73	20231031	3.94	N	033170	500	428 억		2997471	N	N	0	N	00	N
46	20240112	160409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-30	5	-2.40	450242151	366236	103.72	1252	1256	1219	1625	875	1250	1229.38	3.55	0	-48846	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1046	13.86	0.80	12	0.43	88.00	1532.00	1872	20230531	-34.83	990	20231031	23.23	1310	-6.87	20240102	1193	2.26	20240102	1872	-34.83	20230531	990	23.23	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
47	20240112	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-30	5	-2.40	425298190	345803	97.94	1252	1256	1219	1625	875	1250	1229.89	3.55	0	-49164	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1046	13.86	0.80	12	0.40	88.00	1532.00	1872	20230531	-34.83	990	20231031	23.23	1310	-6.87	20240102	1193	2.26	20240102	1872	-34.83	20230531	990	23.23	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
48	20240112	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-29	5	-2.32	361361941	293404	83.10	1252	1256	1220	1625	875	1250	1231.62	3.55	0	-45269	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1047	13.88	0.80	12	0.34	88.00	1532.00	1872	20230531	-34.78	990	20231031	23.33	1310	-6.79	20240102	1193	2.35	20240102	1872	-34.78	20230531	990	23.33	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
49	20240112	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-23	5	-1.84	301371286	244332	69.20	1252	1256	1223	1625	875	1250	1233.45	3.55	0	-21336	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1052	13.94	0.80	12	0.29	88.00	1532.00	1872	20230531	-34.46	990	20231031	23.94	1310	-6.34	20240102	1193	2.85	20240102	1872	-34.46	20230531	990	23.94	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
50	20240112	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-17	5	-1.36	237739794	192437	54.50	1252	1256	1223	1625	875	1250	1235.42	3.55	0	-15969	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1057	14.01	0.80	12	0.22	88.00	1532.00	1872	20230531	-34.13	990	20231031	24.55	1310	-5.88	20240102	1193	3.35	20240102	1872	-34.13	20230531	990	24.55	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
51	20240112	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-18	5	-1.44	213300048	172597	48.88	1252	1256	1223	1625	875	1250	1235.83	3.55	0	-16611	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1056	14.00	0.80	12	0.20	88.00	1532.00	1872	20230531	-34.19	990	20231031	24.44	1310	-5.95	20240102	1193	3.27	20240102	1872	-34.19	20230531	990	24.44	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
52	20240112	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-24	5	-1.92	175454598	141741	40.14	1252	1256	1224	1625	875	1250	1237.85	3.55	0	-12801	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1051	13.93	0.80	12	0.17	88.00	1532.00	1872	20230531	-34.51	990	20231031	23.84	1310	-6.41	20240102	1193	2.77	20240102	1872	-34.51	20230531	990	23.84	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
53	20240112	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-1	5	-0.08	20558080	16449	4.66	1252	1256	1247	1625	875	1250	1249.81	3.55	0	2335	1270	1259	1248	1237	1226	1254	1232	429	375	500	870	1	1	85728319	1071	14.19	0.82	12	0.02	88.00	1532.00	1872	20230531	-33.28	990	20231031	26.16	1310	-4.66	20240102	1193	4.69	20240102	1872	-33.28	20230531	990	26.16	20231031	3.86	N	033170	500	428 억		3046118	N	N	0	N	00	N
54	20240111	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	2	2	0.16	383191032	306915	63.87	1253	1259	1237	1622	874	1248	1248.52	3.53	0	21366	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1072	14.20	0.82	12	0.36	88.00	1532.00	1872	20230531	-33.23	990	20231031	26.26	1310	-4.58	20240102	1193	4.78	20240102	1872	-33.23	20230531	990	26.26	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
55	20240111	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	2	2	0.16	361831275	289834	60.32	1253	1259	1237	1622	874	1248	1248.41	3.53	0	21287	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1072	14.20	0.82	12	0.34	88.00	1532.00	1872	20230531	-33.23	990	20231031	26.26	1310	-4.58	20240102	1193	4.78	20240102	1872	-33.23	20230531	990	26.26	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
56	20240111	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	-5	5	-0.40	331278526	265371	55.23	1253	1259	1237	1622	874	1248	1248.36	3.53	0	14223	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1066	14.12	0.81	12	0.31	88.00	1532.00	1872	20230531	-33.60	990	20231031	25.56	1310	-5.11	20240102	1193	4.19	20240102	1872	-33.60	20230531	990	25.56	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
57	20240111	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	0	3	0.00	283349761	226864	47.21	1253	1259	1237	1622	874	1248	1248.99	3.53	0	14833	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1070	14.18	0.81	12	0.26	88.00	1532.00	1872	20230531	-33.33	990	20231031	26.06	1310	-4.73	20240102	1193	4.61	20240102	1872	-33.33	20230531	990	26.06	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
58	20240111	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	5	2	0.40	227816916	182372	37.95	1253	1259	1237	1622	874	1248	1249.19	3.53	0	20924	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1074	14.24	0.82	12	0.21	88.00	1532.00	1872	20230531	-33.07	990	20231031	26.57	1310	-4.35	20240102	1193	5.03	20240102	1872	-33.07	20230531	990	26.57	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
59	20240111	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	7	2	0.56	207043868	165835	34.51	1253	1259	1237	1622	874	1248	1248.49	3.53	0	13520	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1076	14.26	0.82	12	0.19	88.00	1532.00	1872	20230531	-32.96	990	20231031	26.77	1310	-4.20	20240102	1193	5.20	20240102	1872	-32.96	20230531	990	26.77	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
60	20240111	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	1	2	0.08	159612636	128027	26.64	1253	1259	1237	1622	874	1248	1246.71	3.53	0	6614	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1071	14.19	0.82	12	0.15	88.00	1532.00	1872	20230531	-33.28	990	20231031	26.16	1310	-4.66	20240102	1193	4.69	20240102	1872	-33.28	20230531	990	26.16	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
61	20240111	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	0	3	0.00	24021102	19216	4.00	1253	1259	1248	1622	874	1248	1250.06	3.53	0	-16892	1302	1275	1261	1234	1220	1268	1227	429	374	500	870	1	1	85728319	1070	14.18	0.81	12	0.02	88.00	1532.00	1872	20230531	-33.33	990	20231031	26.06	1310	-4.73	20240102	1193	4.61	20240102	1872	-33.33	20230531	990	26.06	20231031	3.73	N	033170	500	428 억		3024752	N	N	0	N	00	N
62	20240110	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	-35	5	-2.73	604140114	479898	59.25	1285	1288	1247	1667	899	1283	1258.93	3.61	0	-67113	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1070	14.18	0.81	12	0.56	88.00	1532.00	1872	20230531	-33.33	990	20231031	26.06	1310	-4.73	20240102	1193	4.61	20240102	1872	-33.33	20230531	990	26.06	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
63	20240110	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-30	5	-2.34	565260941	448792	55.41	1285	1288	1247	1667	899	1283	1259.52	3.61	0	-67169	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1074	14.24	0.82	12	0.52	88.00	1532.00	1872	20230531	-33.07	990	20231031	26.57	1310	-4.35	20240102	1193	5.03	20240102	1872	-33.07	20230531	990	26.57	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
64	20240110	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-33	5	-2.57	552688369	438729	54.16	1285	1288	1247	1667	899	1283	1259.75	3.61	0	-64737	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1072	14.20	0.82	12	0.51	88.00	1532.00	1872	20230531	-33.23	990	20231031	26.26	1310	-4.58	20240102	1193	4.78	20240102	1872	-33.23	20230531	990	26.26	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
65	20240110	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-32	5	-2.49	478823966	379590	46.86	1285	1288	1247	1667	899	1283	1261.42	3.61	0	-55041	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1072	14.22	0.82	12	0.44	88.00	1532.00	1872	20230531	-33.17	990	20231031	26.36	1310	-4.50	20240102	1193	4.86	20240102	1872	-33.17	20230531	990	26.36	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
66	20240110	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	-25	5	-1.95	449373706	356033	43.95	1285	1288	1247	1667	899	1283	1262.17	3.61	0	-46082	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1078	14.30	0.82	12	0.42	88.00	1532.00	1872	20230531	-32.80	990	20231031	27.07	1310	-3.97	20240102	1193	5.45	20240102	1872	-32.80	20230531	990	27.07	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
67	20240110	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-26	5	-2.03	348604051	275535	34.02	1285	1288	1257	1667	899	1283	1265.19	3.61	0	14231	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1078	14.28	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.85	990	20231031	26.97	1310	-4.05	20240102	1193	5.36	20240102	1872	-32.85	20230531	990	26.97	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
68	20240110	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-22	5	-1.71	280730691	221630	27.36	1285	1288	1258	1667	899	1283	1266.66	3.61	0	36628	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1081	14.33	0.82	12	0.26	88.00	1532.00	1872	20230531	-32.64	990	20231031	27.37	1310	-3.74	20240102	1193	5.70	20240102	1872	-32.64	20230531	990	27.37	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
69	20240110	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	-7	5	-0.55	4978463	3884	0.48	1285	1288	1276	1667	899	1283	1281.79	3.61	0	-2631	1327	1305	1285	1263	1243	1316	1274	429	384	500	890	1	1	85728319	1094	14.50	0.83	12	0.00	88.00	1532.00	1872	20230531	-31.84	990	20231031	28.89	1310	-2.60	20240102	1193	6.96	20240102	1872	-31.84	20230531	990	28.89	20231031	3.71	N	033170	500	428 억		3091674	N	N	0	N	00	N
70	20240109	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	25	2	1.99	1044263898	809216	350.22	1274	1307	1265	1635	881	1258	1290.46	3.56	0	54259	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1100	14.58	0.84	12	0.94	88.00	1532.00	1872	20230531	-31.46	977	20230103	31.32	1310	-2.06	20240102	1193	7.54	20240102	1872	-31.46	20230531	990	29.60	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
71	20240109	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	26	2	2.07	960419994	743885	321.94	1274	1307	1265	1635	881	1258	1291.09	3.56	0	53699	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1101	14.59	0.84	12	0.87	88.00	1532.00	1872	20230531	-31.41	977	20230103	31.42	1310	-1.98	20240102	1193	7.63	20240102	1872	-31.41	20230531	990	29.70	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
72	20240109	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	21	2	1.67	932840143	722301	312.60	1274	1307	1265	1635	881	1258	1291.48	3.56	0	52367	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1096	14.53	0.83	12	0.84	88.00	1532.00	1872	20230531	-31.68	977	20230103	30.91	1310	-2.37	20240102	1193	7.21	20240102	1872	-31.68	20230531	990	29.19	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
73	20240109	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	17	2	1.35	833259483	643947	278.69	1274	1307	1273	1635	881	1258	1293.99	3.56	0	36729	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1093	14.49	0.83	12	0.75	88.00	1532.00	1872	20230531	-31.89	977	20230103	30.50	1310	-2.67	20240102	1193	6.87	20240102	1872	-31.89	20230531	990	28.79	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
74	20240109	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	34	2	2.70	746129514	576037	249.30	1274	1307	1273	1635	881	1258	1295.28	3.56	0	68377	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1108	14.68	0.84	12	0.67	88.00	1532.00	1872	20230531	-30.98	977	20230103	32.24	1310	-1.37	20240102	1193	8.30	20240102	1872	-30.98	20230531	990	30.51	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
75	20240109	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1294	36	2	2.86	646931525	499293	216.09	1274	1307	1273	1635	881	1258	1295.70	3.56	0	86520	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1109	14.70	0.84	12	0.58	88.00	1532.00	1872	20230531	-30.88	977	20230103	32.45	1310	-1.22	20240102	1193	8.47	20240102	1872	-30.88	20230531	990	30.71	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
76	20240109	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	37	2	2.94	448765993	346915	150.14	1274	1307	1273	1635	881	1258	1293.59	3.56	0	72154	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1110	14.72	0.85	12	0.40	88.00	1532.00	1872	20230531	-30.82	977	20230103	32.55	1310	-1.15	20240102	1193	8.55	20240102	1872	-30.82	20230531	990	30.81	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
77	20240109	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	26	2	2.07	25300258	19777	8.56	1274	1287	1273	1635	881	1258	1279.28	3.56	0	11066	1273	1265	1255	1247	1237	1260	1242	429	377	500	880	1	1	85728319	1101	14.59	0.84	12	0.02	88.00	1532.00	1872	20230531	-31.41	977	20230103	31.42	1310	-1.98	20240102	1193	7.63	20240102	1872	-31.41	20230531	990	29.70	20231031	3.68	N	033170	500	428 억		3055282	N	N	0	N	00	N
78	20240108	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	1	2	0.08	289073744	230847	69.01	1261	1263	1245	1634	880	1257	1252.17	3.57	0	-1489	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1078	14.30	0.82	12	0.27	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1310	-3.97	20240102	1193	5.45	20240102	1872	-32.80	20230531	990	27.07	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
79	20240108	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-3	5	-0.24	269251795	215072	64.30	1261	1263	1245	1634	880	1257	1251.91	3.57	0	-2123	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1075	14.25	0.82	12	0.25	88.00	1532.00	1872	20230531	-33.01	977	20230103	28.35	1310	-4.27	20240102	1193	5.11	20240102	1872	-33.01	20230531	990	26.67	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
80	20240108	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-8	5	-0.64	234548671	187366	56.01	1261	1263	1245	1634	880	1257	1251.82	3.57	0	2676	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1071	14.19	0.82	12	0.22	88.00	1532.00	1872	20230531	-33.28	977	20230103	27.84	1310	-4.66	20240102	1193	4.69	20240102	1872	-33.28	20230531	990	26.16	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
81	20240108	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	0	3	0.00	190473190	152067	45.46	1261	1263	1245	1634	880	1257	1252.56	3.57	0	3083	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1078	14.28	0.82	12	0.18	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1310	-4.05	20240102	1193	5.36	20240102	1872	-32.85	20230531	990	26.97	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
82	20240108	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-3	5	-0.24	158350654	126398	37.79	1261	1263	1245	1634	880	1257	1252.79	3.57	0	5784	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1075	14.25	0.82	12	0.15	88.00	1532.00	1872	20230531	-33.01	977	20230103	28.35	1310	-4.27	20240102	1193	5.11	20240102	1872	-33.01	20230531	990	26.67	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
83	20240108	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-7	5	-0.56	142369254	113634	33.97	1261	1263	1245	1634	880	1257	1252.88	3.57	0	5310	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1072	14.20	0.82	12	0.13	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1310	-4.58	20240102	1193	4.78	20240102	1872	-33.23	20230531	990	26.26	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
84	20240108	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-4	5	-0.32	111953638	89315	26.70	1261	1263	1245	1634	880	1257	1253.47	3.57	0	-975	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1074	14.24	0.82	12	0.10	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1310	-4.35	20240102	1193	5.03	20240102	1872	-33.07	20230531	990	26.57	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
85	20240108	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	6	2	0.48	6161443	4895	1.46	1261	1263	1255	1634	880	1257	1258.72	3.57	0	510	1286	1271	1261	1246	1236	1266	1241	429	377	500	870	1	1	85728319	1083	14.35	0.82	12	0.01	88.00	1532.00	1872	20230531	-32.53	977	20230103	29.27	1310	-3.59	20240102	1193	5.87	20240102	1872	-32.53	20230531	990	27.58	20231031	3.71	N	033170	500	428 억		3056771	N	N	0	N	00	N
86	20240105	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-14	5	-1.10	419011512	332473	58.23	1273	1276	1251	1652	890	1271	1260.29	3.66	0	-77239	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1078	14.28	0.82	12	0.39	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1310	-4.05	20240102	1193	5.36	20240102	1872	-32.85	20230531	990	26.97	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
87	20240105	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-8	5	-0.63	344726824	273387	47.88	1273	1276	1251	1652	890	1271	1260.95	3.66	0	-79813	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1083	14.35	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.53	977	20230103	29.27	1310	-3.59	20240102	1193	5.87	20240102	1872	-32.53	20230531	990	27.58	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
88	20240105	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-14	5	-1.10	317596416	251830	44.10	1273	1276	1251	1652	890	1271	1261.15	3.66	0	-73737	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1078	14.28	0.82	12	0.29	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1310	-4.05	20240102	1193	5.36	20240102	1872	-32.85	20230531	990	26.97	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
89	20240105	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	-13	5	-1.02	280754930	222418	38.95	1273	1276	1253	1652	890	1271	1262.29	3.66	0	-70636	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1078	14.30	0.82	12	0.26	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1310	-3.97	20240102	1193	5.45	20240102	1872	-32.80	20230531	990	27.07	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
90	20240105	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-14	5	-1.10	233213710	184553	32.32	1273	1276	1254	1652	890	1271	1263.67	3.66	0	-77760	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1078	14.28	0.82	12	0.22	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1310	-4.05	20240102	1193	5.36	20240102	1872	-32.85	20230531	990	26.97	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
91	20240105	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	-5	5	-0.39	154111071	121613	21.30	1273	1276	1262	1652	890	1271	1267.23	3.66	0	-75785	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1085	14.39	0.83	12	0.14	88.00	1532.00	1872	20230531	-32.37	977	20230103	29.58	1310	-3.36	20240102	1193	6.12	20240102	1872	-32.37	20230531	990	27.88	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
92	20240105	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	-3	5	-0.24	88199023	69526	12.18	1273	1276	1264	1652	890	1271	1268.58	3.66	0	-33490	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1087	14.41	0.83	12	0.08	88.00	1532.00	1872	20230531	-32.26	977	20230103	29.79	1310	-3.21	20240102	1193	6.29	20240102	1872	-32.26	20230531	990	28.08	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
93	20240105	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-1	5	-0.08	13120301	10314	1.81	1273	1274	1270	1652	890	1271	1272.09	3.66	0	-8675	1332	1301	1276	1245	1220	1289	1233	429	381	500	880	1	1	85728319	1089	14.43	0.83	12	0.01	88.00	1532.00	1872	20230531	-32.16	977	20230103	29.99	1310	-3.05	20240102	1193	6.45	20240102	1872	-32.16	20230531	990	28.28	20231031	3.68	N	033170	500	428 억		3134010	N	N	0	N	00	N
94	20240104	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-14	5	-1.09	718880776	560717	105.29	1281	1307	1251	1670	900	1285	1282.12	3.75	0	-83607	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1090	14.44	0.83	12	0.65	88.00	1532.00	1872	20230531	-32.10	977	20230103	30.09	1310	-2.98	20240102	1193	6.54	20240102	1872	-32.10	20230531	990	28.38	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
95	20240104	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	-8	5	-0.62	685989459	534846	100.44	1281	1307	1251	1670	900	1285	1282.59	3.75	0	-69800	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1095	14.51	0.83	12	0.62	88.00	1532.00	1872	20230531	-31.78	977	20230103	30.71	1310	-2.52	20240102	1193	7.04	20240102	1872	-31.78	20230531	990	28.99	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
96	20240104	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-11	5	-0.86	658653619	513398	96.41	1281	1307	1251	1670	900	1285	1282.93	3.75	0	-56537	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1092	14.48	0.83	12	0.60	88.00	1532.00	1872	20230531	-31.94	977	20230103	30.40	1310	-2.75	20240102	1193	6.79	20240102	1872	-31.94	20230531	990	28.69	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
97	20240104	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-7	5	-0.54	636323278	495909	93.12	1281	1307	1251	1670	900	1285	1283.15	3.75	0	-51911	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1096	14.52	0.83	12	0.58	88.00	1532.00	1872	20230531	-31.73	977	20230103	30.81	1310	-2.44	20240102	1193	7.12	20240102	1872	-31.73	20230531	990	29.09	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
98	20240104	120403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	-10	5	-0.78	602897491	469770	88.21	1281	1307	1251	1670	900	1285	1283.39	3.75	0	-49511	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1093	14.49	0.83	12	0.55	88.00	1532.00	1872	20230531	-31.89	977	20230103	30.50	1310	-2.67	20240102	1193	6.87	20240102	1872	-31.89	20230531	990	28.79	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
99	20240104	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	-6	5	-0.47	544702446	424006	79.62	1281	1307	1251	1670	900	1285	1284.66	3.75	0	-40011	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1096	14.53	0.83	12	0.49	88.00	1532.00	1872	20230531	-31.68	977	20230103	30.91	1310	-2.37	20240102	1193	7.21	20240102	1872	-31.68	20230531	990	29.19	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
100	20240104	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	15	2	1.17	313391035	243569	45.74	1281	1307	1251	1670	900	1285	1286.66	3.75	0	17815	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1114	14.77	0.85	12	0.28	88.00	1532.00	1872	20230531	-30.56	977	20230103	33.06	1310	-0.76	20240102	1193	8.97	20240102	1872	-30.56	20230531	990	31.31	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
101	20240104	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-20	5	-1.56	50991511	40267	7.56	1281	1282	1251	1670	900	1285	1266.33	3.75	0	-8153	1328	1306	1278	1256	1228	1317	1267	429	385	500	890	1	1	85728319	1084	14.38	0.83	12	0.05	88.00	1532.00	1872	20230531	-32.43	977	20230103	29.48	1310	-3.44	20240102	1193	6.04	20240102	1872	-32.43	20230531	990	27.78	20231031	3.78	N	033170	500	428 억		3215649	N	N	0	N	00	N
102	20240103	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	5	2	0.39	668900216	527431	43.30	1273	1300	1250	1664	896	1280	1268.22	3.79	0	-31992	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1102	14.60	0.84	12	0.62	88.00	1532.00	1872	20230531	-31.36	977	20230103	31.53	1310	-1.91	20240102	1193	7.71	20240102	1872	-31.36	20230531	977	31.53	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
103	20240103	150402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	7	2	0.55	622274717	491120	40.32	1273	1300	1250	1664	896	1280	1267.05	3.79	0	-18562	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1103	14.62	0.84	12	0.57	88.00	1532.00	1872	20230531	-31.25	977	20230103	31.73	1310	-1.76	20240102	1193	7.88	20240102	1872	-31.25	20230531	977	31.73	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
104	20240103	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	-18	5	-1.41	395650353	314124	25.79	1273	1278	1250	1664	896	1280	1259.53	3.79	0	-37815	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1082	14.34	0.82	12	0.37	88.00	1532.00	1872	20230531	-32.59	977	20230103	29.17	1310	-3.66	20240102	1193	5.78	20240102	1872	-32.59	20230531	977	29.17	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
105	20240103	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-20	5	-1.56	375702687	298302	24.49	1273	1278	1250	1664	896	1280	1259.46	3.79	0	-38042	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1080	14.32	0.82	12	0.35	88.00	1532.00	1872	20230531	-32.69	977	20230103	28.97	1310	-3.82	20240102	1193	5.62	20240102	1872	-32.69	20230531	977	28.97	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
106	20240103	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-17	5	-1.33	340364840	270238	22.18	1273	1278	1250	1664	896	1280	1259.49	3.79	0	-37397	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1083	14.35	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.53	977	20230103	29.27	1310	-3.59	20240102	1193	5.87	20240102	1872	-32.53	20230531	977	29.27	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
107	20240103	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-16	5	-1.25	262346308	208319	17.10	1273	1278	1250	1664	896	1280	1259.34	3.79	0	-39215	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1084	14.36	0.83	12	0.24	88.00	1532.00	1872	20230531	-32.48	977	20230103	29.38	1310	-3.51	20240102	1193	5.95	20240102	1872	-32.48	20230531	977	29.38	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
108	20240103	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-25	5	-1.95	176416194	139929	11.49	1273	1278	1250	1664	896	1280	1260.74	3.79	0	-23372	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1076	14.26	0.82	12	0.16	88.00	1532.00	1872	20230531	-32.96	977	20230103	28.45	1310	-4.20	20240102	1193	5.20	20240102	1872	-32.96	20230531	977	28.45	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
109	20240103	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-10	5	-0.78	35645696	28187	2.31	1273	1273	1250	1664	896	1280	1264.54	3.79	0	-6918	1378	1329	1261	1212	1144	1353	1236	429	384	500	890	1	1	85728319	1089	14.43	0.83	12	0.03	88.00	1532.00	1872	20230531	-32.16	977	20230103	29.99	1310	-3.05	20240102	1193	6.45	20240102	1872	-32.16	20230531	977	29.99	20230103	3.76	N	033170	500	428 억		3247539	N	N	0	N	00	N
110	20240102	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	44	2	3.56	1541252359	1211136	419.22	1242	1310	1193	1606	866	1236	1272.56	3.51	0	239746	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1097	14.55	0.84	12	1.41	88.00	1532.00	1872	20230531	-31.62	977	20230103	31.01	1310	-2.29	20240102	1193	7.29	20240102	1872	-31.62	20230531	977	31.01	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
111	20240102	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	44	2	3.56	1426962141	1121767	388.29	1242	1310	1193	1606	866	1236	1272.07	3.51	0	221713	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1097	14.55	0.84	12	1.31	88.00	1532.00	1872	20230531	-31.62	977	20230103	31.01	1310	-2.29	20240102	1193	7.29	20240102	1872	-31.62	20230531	977	31.01	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
112	20240102	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	30	2	2.43	826251914	654402	226.52	1242	1283	1193	1606	866	1236	1262.61	3.51	0	157046	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1085	14.39	0.83	12	0.76	88.00	1532.00	1872	20230531	-32.37	977	20230103	29.58	1283	-1.33	20240102	1193	6.12	20240102	1872	-32.37	20230531	977	29.58	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
113	20240102	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	33	2	2.67	542109298	427460	147.96	1242	1283	1240	1606	866	1236	1268.22	3.51	0	83716	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1088	14.42	0.83	12	0.50	88.00	1532.00	1872	20230531	-32.21	977	20230103	29.89	1283	-1.09	20240102	1240	2.34	20240102	1872	-32.21	20230531	977	29.89	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
114	20240102	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	38	2	3.07	482489254	380600	131.74	1242	1283	1240	1606	866	1236	1267.71	3.51	0	78541	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1092	14.48	0.83	12	0.44	88.00	1532.00	1872	20230531	-31.94	977	20230103	30.40	1283	-0.70	20240102	1240	2.74	20240102	1872	-31.94	20230531	977	30.40	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
115	20240102	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	31	2	2.51	349081826	275614	95.40	1242	1283	1240	1606	866	1236	1266.57	3.51	0	53497	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1086	14.40	0.83	12	0.32	88.00	1532.00	1872	20230531	-32.32	977	20230103	29.68	1283	-1.25	20240102	1240	2.18	20240102	1872	-32.32	20230531	977	29.68	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
116	20240102	100355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	15	2	1.21	25011757	20103	6.96	1242	1251	1240	1606	866	1236	1244.20	3.51	0	4327	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1072	14.22	0.82	12	0.02	88.00	1532.00	1872	20230531	-33.17	977	20230103	28.05	1251	0.00	20240102	1240	0.89	20240102	1872	-33.17	20230531	977	28.05	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N
117	20240102	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	0	3	0.00	0	0	0.00	0	0	0	1606	866	1236	0.00	3.51	0	0	1254	1244	1232	1222	1210	1239	1217	429	370	500	860	1	1	85728319	1060	14.05	0.81	12	0.00	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	0	0.00	0	0	0.00	0	1872	-33.97	20230531	977	26.51	20230103	3.77	N	033170	500	428 억		3007977	N	N	0	N	00	N