KissMeData/052900/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	120536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1321	9	2	0.69	257738306	195309	59.88	1314	1337	1291	1705	919	1312	1319.64	2.85	0	33441	1341	1326	1308	1293	1275	1334	1301	276	393	500	910	1	1	55107517	728	5.04	0.63	12	0.35	262.00	2089.00	1566	20230531	-15.64	1033	20231031	27.88	1337	-1.20	20240123	1161	13.78	20240117	1566	-15.64	20230531	1033	27.88	20231031	2.95	N	052900	500	275 억		1571658	N	N	0	N	00	N
3	20240123	110534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1333	21	2	1.60	210578202	159739	48.97	1314	1336	1291	1705	919	1312	1318.26	2.85	0	28040	1341	1326	1308	1293	1275	1334	1301	276	393	500	910	1	1	55107517	735	5.09	0.64	12	0.29	262.00	2089.00	1566	20230531	-14.88	1033	20231031	29.04	1336	-0.22	20240123	1161	14.81	20240117	1566	-14.88	20230531	1033	29.04	20231031	2.95	N	052900	500	275 억		1571658	N	N	0	N	00	N
4	20240123	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1320	8	2	0.61	129394177	98382	30.16	1314	1330	1291	1705	919	1312	1315.22	2.85	0	10055	1341	1326	1308	1293	1275	1334	1301	276	393	500	910	1	1	55107517	727	5.04	0.63	12	0.18	262.00	2089.00	1566	20230531	-15.71	1033	20231031	27.78	1330	-0.75	20240123	1161	13.70	20240117	1566	-15.71	20230531	1033	27.78	20231031	2.95	N	052900	500	275 억		1571658	N	N	0	N	00	N
5	20240123	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1302	-10	5	-0.76	19851896	15168	4.65	1314	1315	1299	1705	919	1312	1308.80	2.85	0	-12116	1341	1326	1308	1293	1275	1334	1301	276	393	500	910	1	1	55107517	717	4.97	0.62	12	0.03	262.00	2089.00	1566	20230531	-16.86	1033	20231031	26.04	1323	-1.59	20240122	1161	12.14	20240117	1566	-16.86	20230531	1033	26.04	20231031	2.95	N	052900	500	275 억		1571658	N	N	0	N	00	N
6	20240119	160530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1273	78	2	6.53	360553487	288046	258.15	1239	1275	1202	1553	837	1195	1251.72	2.68	0	87230	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	702	4.86	0.61	12	0.52	262.00	2089.00	1566	20230531	-18.71	1033	20231031	23.23	1297	-1.85	20240109	1161	9.65	20240117	1566	-18.71	20230531	1033	23.23	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
7	20240119	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1264	69	2	5.77	283035077	227011	203.45	1239	1267	1202	1553	837	1195	1246.79	2.68	0	69436	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	697	4.82	0.61	12	0.41	262.00	2089.00	1566	20230531	-19.28	1033	20231031	22.36	1297	-2.54	20240109	1161	8.87	20240117	1566	-19.28	20230531	1033	22.36	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
8	20240119	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1257	62	2	5.19	221897755	178446	159.93	1239	1266	1202	1553	837	1195	1243.50	2.68	0	60296	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	693	4.80	0.60	12	0.32	262.00	2089.00	1566	20230531	-19.73	1033	20231031	21.68	1297	-3.08	20240109	1161	8.27	20240117	1566	-19.73	20230531	1033	21.68	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
9	20240119	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1255	60	2	5.02	206810058	166458	149.18	1239	1266	1202	1553	837	1195	1242.42	2.68	0	58479	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	692	4.79	0.60	12	0.30	262.00	2089.00	1566	20230531	-19.86	1033	20231031	21.49	1297	-3.24	20240109	1161	8.10	20240117	1566	-19.86	20230531	1033	21.49	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
10	20240119	120533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1244	49	2	4.10	109275702	88567	79.37	1239	1245	1202	1553	837	1195	1233.82	2.68	0	35841	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	686	4.75	0.60	12	0.16	262.00	2089.00	1566	20230531	-20.56	1033	20231031	20.43	1297	-4.09	20240109	1161	7.15	20240117	1566	-20.56	20230531	1033	20.43	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
11	20240119	110533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1235	40	2	3.35	77065017	62562	56.07	1239	1242	1202	1553	837	1195	1231.82	2.68	0	23179	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	681	4.71	0.59	12	0.11	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1297	-4.78	20240109	1161	6.37	20240117	1566	-21.14	20230531	1033	19.55	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
12	20240119	100537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1232	37	2	3.10	43667767	35564	31.87	1239	1239	1202	1553	837	1195	1227.86	2.68	0	11674	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	679	4.70	0.59	12	0.06	262.00	2089.00	1566	20230531	-21.33	1033	20231031	19.26	1297	-5.01	20240109	1161	6.12	20240117	1566	-21.33	20230531	1033	19.26	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
13	20240119	090530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1215	20	2	1.67	4133915	3353	3.00	1239	1239	1202	1553	837	1195	1232.90	2.68	0	-569	1228	1211	1191	1174	1154	1220	1183	276	358	500	830	1	1	55107517	670	4.64	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.41	1033	20231031	17.62	1297	-6.32	20240109	1161	4.65	20240117	1566	-22.41	20230531	1033	17.62	20231031	3.05	N	052900	500	275 억		1474972	N	N	0	N	00	N
14	20240118	160530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1195	24	2	2.05	132569698	111467	62.77	1171	1208	1171	1522	820	1171	1189.32	2.59	0	50336	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	659	4.56	0.57	12	0.20	262.00	2089.00	1566	20230531	-23.69	1033	20231031	15.68	1297	-7.86	20240109	1161	2.93	20240117	1566	-23.69	20230531	1033	15.68	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
15	20240118	150530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1195	24	2	2.05	129733369	109093	61.43	1171	1208	1171	1522	820	1171	1189.20	2.59	0	50881	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	659	4.56	0.57	12	0.20	262.00	2089.00	1566	20230531	-23.69	1033	20231031	15.68	1297	-7.86	20240109	1161	2.93	20240117	1566	-23.69	20230531	1033	15.68	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
16	20240118	140530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1192	21	2	1.79	118864441	99907	56.26	1171	1208	1171	1522	820	1171	1189.75	2.59	0	46008	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	657	4.55	0.57	12	0.18	262.00	2089.00	1566	20230531	-23.88	1033	20231031	15.39	1297	-8.10	20240109	1161	2.67	20240117	1566	-23.88	20230531	1033	15.39	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
17	20240118	130530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1193	22	2	1.88	115631207	97184	54.73	1171	1208	1171	1522	820	1171	1189.82	2.59	0	45783	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	657	4.55	0.57	12	0.18	262.00	2089.00	1566	20230531	-23.82	1033	20231031	15.49	1297	-8.02	20240109	1161	2.76	20240117	1566	-23.82	20230531	1033	15.49	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
18	20240118	120531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1196	25	2	2.13	100817864	84723	47.71	1171	1208	1171	1522	820	1171	1189.97	2.59	0	43344	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	659	4.56	0.57	12	0.15	262.00	2089.00	1566	20230531	-23.63	1033	20231031	15.78	1297	-7.79	20240109	1161	3.01	20240117	1566	-23.63	20230531	1033	15.78	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
19	20240118	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1205	34	2	2.90	95701785	80459	45.31	1171	1208	1171	1522	820	1171	1189.45	2.59	0	42430	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	664	4.60	0.58	12	0.15	262.00	2089.00	1566	20230531	-23.05	1033	20231031	16.65	1297	-7.09	20240109	1161	3.79	20240117	1566	-23.05	20230531	1033	16.65	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
20	20240118	100529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1205	34	2	2.90	83759029	70510	39.71	1171	1205	1171	1522	820	1171	1187.90	2.59	0	45715	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	664	4.60	0.58	12	0.13	262.00	2089.00	1566	20230531	-23.05	1033	20231031	16.65	1297	-7.09	20240109	1161	3.79	20240117	1566	-23.05	20230531	1033	16.65	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
21	20240118	090529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1172	1	2	0.09	1417122	1210	0.68	1171	1180	1171	1522	820	1171	1171.18	2.59	0	-149	1255	1213	1187	1145	1119	1200	1132	276	351	500	810	1	1	55107517	646	4.47	0.56	12	0.00	262.00	2089.00	1566	20230531	-25.16	1033	20231031	13.46	1297	-9.64	20240109	1161	0.95	20240117	1566	-25.16	20230531	1033	13.46	20231031	3.05	N	052900	500	275 억		1424636	N	N	0	N	00	N
22	20240117	160528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1171	-50	5	-4.10	208914778	175852	128.51	1221	1229	1161	1587	855	1221	1187.92	2.64	0	-28354	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	645	4.47	0.56	12	0.32	262.00	2089.00	1566	20230531	-25.22	1033	20231031	13.36	1297	-9.71	20240109	1161	0.86	20240117	1566	-25.22	20230531	1033	13.36	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
23	20240117	150531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1173	-48	5	-3.93	190428534	160079	116.98	1221	1229	1161	1587	855	1221	1189.49	2.64	0	-26506	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	646	4.48	0.56	12	0.29	262.00	2089.00	1566	20230531	-25.10	1033	20231031	13.55	1297	-9.56	20240109	1161	1.03	20240117	1566	-25.10	20230531	1033	13.55	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
24	20240117	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1182	-39	5	-3.19	166871827	140039	102.34	1221	1229	1161	1587	855	1221	1191.50	2.64	0	-21553	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	651	4.51	0.57	12	0.25	262.00	2089.00	1566	20230531	-24.52	1033	20231031	14.42	1297	-8.87	20240109	1161	1.81	20240117	1566	-24.52	20230531	1033	14.42	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
25	20240117	130530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1180	-41	5	-3.36	152672704	127985	93.53	1221	1229	1161	1587	855	1221	1192.79	2.64	0	-18674	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	650	4.50	0.56	12	0.23	262.00	2089.00	1566	20230531	-24.65	1033	20231031	14.23	1297	-9.02	20240109	1161	1.64	20240117	1566	-24.65	20230531	1033	14.23	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
26	20240117	120531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1176	-45	5	-3.69	132325646	110695	80.89	1221	1229	1161	1587	855	1221	1195.29	2.64	0	-14120	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	648	4.49	0.56	12	0.20	262.00	2089.00	1566	20230531	-24.90	1033	20231031	13.84	1297	-9.33	20240109	1161	1.29	20240117	1566	-24.90	20230531	1033	13.84	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
27	20240117	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1198	-23	5	-1.88	82825089	68765	50.25	1221	1229	1191	1587	855	1221	1204.34	2.64	0	-12321	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	660	4.57	0.57	12	0.12	262.00	2089.00	1566	20230531	-23.50	1033	20231031	15.97	1297	-7.63	20240109	1191	0.59	20240117	1566	-23.50	20230531	1033	15.97	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
28	20240117	100527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1202	-19	5	-1.56	48593882	40162	29.35	1221	1229	1201	1587	855	1221	1209.81	2.64	0	-10551	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	662	4.59	0.58	12	0.07	262.00	2089.00	1566	20230531	-23.24	1033	20231031	16.36	1297	-7.32	20240109	1201	0.08	20240117	1566	-23.24	20230531	1033	16.36	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
29	20240117	090530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1225	4	2	0.33	3867003	3168	2.32	1221	1228	1218	1587	855	1221	1220.58	2.64	0	-458	1249	1234	1226	1211	1203	1231	1208	276	366	500	850	1	1	55107517	675	4.68	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.78	1033	20231031	18.59	1297	-5.55	20240109	1218	0.57	20240117	1566	-21.78	20230531	1033	18.59	20231031	3.07	N	052900	500	275 억		1452989	N	N	0	N	00	N
30	20240116	160528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	-16	5	-1.29	167310389	136306	162.71	1232	1241	1218	1608	866	1237	1227.46	2.66	0	-17942	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	673	4.66	0.58	12	0.25	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	1297	-5.86	20240109	1218	0.25	20240116	1566	-22.03	20230531	1033	18.20	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
31	20240116	150527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1224	-13	5	-1.05	148168382	120640	144.01	1232	1241	1223	1608	866	1237	1228.19	2.66	0	-12322	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	675	4.67	0.59	12	0.22	262.00	2089.00	1566	20230531	-21.84	1033	20231031	18.49	1297	-5.63	20240109	1218	0.49	20240102	1566	-21.84	20230531	1033	18.49	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
32	20240116	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1228	-9	5	-0.73	132864851	108154	129.10	1232	1241	1223	1608	866	1237	1228.48	2.66	0	-9257	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	677	4.69	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.58	1033	20231031	18.88	1297	-5.32	20240109	1218	0.82	20240102	1566	-21.58	20230531	1033	18.88	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
33	20240116	130528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1226	-11	5	-0.89	123927667	100858	120.39	1232	1241	1223	1608	866	1237	1228.73	2.66	0	-8988	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	676	4.68	0.59	12	0.18	262.00	2089.00	1566	20230531	-21.71	1033	20231031	18.68	1297	-5.47	20240109	1218	0.66	20240102	1566	-21.71	20230531	1033	18.68	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
34	20240116	120528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1235	-2	5	-0.16	57411809	46697	55.74	1232	1241	1223	1608	866	1237	1229.45	2.66	0	-25480	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	681	4.71	0.59	12	0.08	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1297	-4.78	20240109	1218	1.40	20240102	1566	-21.14	20230531	1033	19.55	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
35	20240116	110527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1237	0	3	0.00	56548225	45998	54.91	1232	1241	1223	1608	866	1237	1229.36	2.66	0	-25304	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	682	4.72	0.59	12	0.08	262.00	2089.00	1566	20230531	-21.01	1033	20231031	19.75	1297	-4.63	20240109	1218	1.56	20240102	1566	-21.01	20230531	1033	19.75	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
36	20240116	100527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1231	-6	5	-0.49	32929919	26732	31.91	1232	1241	1228	1608	866	1237	1231.85	2.66	0	-18341	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	678	4.70	0.59	12	0.05	262.00	2089.00	1566	20230531	-21.39	1033	20231031	19.17	1297	-5.09	20240109	1218	1.07	20240102	1566	-21.39	20230531	1033	19.17	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
37	20240116	090526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1237	0	3	0.00	1072645	870	1.04	1232	1237	1232	1608	866	1237	1232.93	2.66	0	-9	1269	1253	1244	1228	1219	1248	1223	276	371	500	860	1	1	55107517	682	4.72	0.59	12	0.00	262.00	2089.00	1566	20230531	-21.01	1033	20231031	19.75	1297	-4.63	20240109	1218	1.56	20240102	1566	-21.01	20230531	1033	19.75	20231031	3.00	N	052900	500	275 억		1467391	N	N	0	N	00	N
38	20240115	160526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1237	-5	5	-0.40	104221373	83696	42.19	1252	1260	1235	1614	870	1242	1245.24	2.69	0	-17636	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	682	4.72	0.59	12	0.15	262.00	2089.00	1566	20230531	-21.01	1033	20231031	19.75	1297	-4.63	20240109	1218	1.56	20240102	1566	-21.01	20230531	1033	19.75	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
39	20240115	150527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1235	-7	5	-0.56	102542737	82338	41.51	1252	1260	1235	1614	870	1242	1245.39	2.69	0	-17503	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	681	4.71	0.59	12	0.15	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1297	-4.78	20240109	1218	1.40	20240102	1566	-21.14	20230531	1033	19.55	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
40	20240115	140528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1246	4	2	0.32	77278102	61967	31.24	1252	1260	1235	1614	870	1242	1247.08	2.69	0	-13503	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	687	4.76	0.60	12	0.11	262.00	2089.00	1566	20230531	-20.43	1033	20231031	20.62	1297	-3.93	20240109	1218	2.30	20240102	1566	-20.43	20230531	1033	20.62	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
41	20240115	130526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1249	7	2	0.56	63569253	50956	25.69	1252	1260	1235	1614	870	1242	1247.53	2.69	0	-13503	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	688	4.77	0.60	12	0.09	262.00	2089.00	1566	20230531	-20.24	1033	20231031	20.91	1297	-3.70	20240109	1218	2.55	20240102	1566	-20.24	20230531	1033	20.91	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
42	20240115	120526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1243	1	2	0.08	50276102	40303	20.32	1252	1260	1235	1614	870	1242	1247.45	2.69	0	-10602	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	685	4.74	0.60	12	0.07	262.00	2089.00	1566	20230531	-20.63	1033	20231031	20.33	1297	-4.16	20240109	1218	2.05	20240102	1566	-20.63	20230531	1033	20.33	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
43	20240115	110525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1248	6	2	0.48	33645935	26925	13.57	1252	1260	1235	1614	870	1242	1249.62	2.69	0	-6652	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	688	4.76	0.60	12	0.05	262.00	2089.00	1566	20230531	-20.31	1033	20231031	20.81	1297	-3.78	20240109	1218	2.46	20240102	1566	-20.31	20230531	1033	20.81	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
44	20240115	100524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1259	17	2	1.37	21014484	16834	8.49	1252	1260	1235	1614	870	1242	1248.34	2.69	0	-5213	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	694	4.81	0.60	12	0.03	262.00	2089.00	1566	20230531	-19.60	1033	20231031	21.88	1297	-2.93	20240109	1218	3.37	20240102	1566	-19.60	20230531	1033	21.88	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
45	20240115	090526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1236	-6	5	-0.48	7373070	5929	2.99	1252	1252	1236	1614	870	1242	1243.56	2.69	0	-5418	1297	1269	1249	1221	1201	1259	1211	276	372	500	860	1	1	55107517	681	4.72	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.07	1033	20231031	19.65	1297	-4.70	20240109	1218	1.48	20240102	1566	-21.07	20230531	1033	19.65	20231031	3.01	N	052900	500	275 억		1485032	N	N	0	N	00	N
46	20240112	160523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1242	-38	5	-2.97	247852200	198357	138.92	1277	1277	1229	1664	896	1280	1249.53	2.87	0	-95404	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	684	4.74	0.59	12	0.36	262.00	2089.00	1566	20230531	-20.69	1033	20231031	20.23	1297	-4.24	20240109	1218	1.97	20240102	1566	-20.69	20230531	1033	20.23	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
47	20240112	150524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1231	-49	5	-3.83	234296997	187407	131.25	1277	1277	1229	1664	896	1280	1250.20	2.87	0	-93974	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	678	4.70	0.59	12	0.34	262.00	2089.00	1566	20230531	-21.39	1033	20231031	19.17	1297	-5.09	20240109	1218	1.07	20240102	1566	-21.39	20230531	1033	19.17	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
48	20240112	140524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1242	-38	5	-2.97	182625399	145490	101.90	1277	1277	1233	1664	896	1280	1255.24	2.87	0	-85858	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	684	4.74	0.59	12	0.26	262.00	2089.00	1566	20230531	-20.69	1033	20231031	20.23	1297	-4.24	20240109	1218	1.97	20240102	1566	-20.69	20230531	1033	20.23	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
49	20240112	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1258	-22	5	-1.72	126819599	100686	70.52	1277	1277	1253	1664	896	1280	1259.56	2.87	0	-57738	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	693	4.80	0.60	12	0.18	262.00	2089.00	1566	20230531	-19.67	1033	20231031	21.78	1297	-3.01	20240109	1218	3.28	20240102	1566	-19.67	20230531	1033	21.78	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
50	20240112	120525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1258	-22	5	-1.72	107002247	84902	59.46	1277	1277	1254	1664	896	1280	1260.30	2.87	0	-43830	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	693	4.80	0.60	12	0.15	262.00	2089.00	1566	20230531	-19.67	1033	20231031	21.78	1297	-3.01	20240109	1218	3.28	20240102	1566	-19.67	20230531	1033	21.78	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
51	20240112	110522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1260	-20	5	-1.56	87990275	69819	48.90	1277	1277	1254	1664	896	1280	1260.26	2.87	0	-40369	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	694	4.81	0.60	12	0.13	262.00	2089.00	1566	20230531	-19.54	1033	20231031	21.97	1297	-2.85	20240109	1218	3.45	20240102	1566	-19.54	20230531	1033	21.97	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
52	20240112	100522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1261	-19	5	-1.48	79080045	62733	43.94	1277	1277	1254	1664	896	1280	1260.58	2.87	0	-37898	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	695	4.81	0.60	12	0.11	262.00	2089.00	1566	20230531	-19.48	1033	20231031	22.07	1297	-2.78	20240109	1218	3.53	20240102	1566	-19.48	20230531	1033	22.07	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
53	20240112	090522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1267	-13	5	-1.02	3716413	2927	2.05	1277	1277	1267	1664	896	1280	1269.70	2.87	0	-637	1298	1288	1270	1260	1242	1294	1266	276	384	500	890	1	1	55107517	698	4.84	0.61	12	0.01	262.00	2089.00	1566	20230531	-19.09	1033	20231031	22.65	1297	-2.31	20240109	1218	4.02	20240102	1566	-19.09	20230531	1033	22.65	20231031	3.00	N	052900	500	275 억		1580283	N	N	0	N	00	N
54	20240111	160520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1280	23	2	1.83	181168307	142460	71.14	1258	1280	1252	1634	880	1257	1271.67	2.87	0	-1705	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	705	4.89	0.61	12	0.26	262.00	2089.00	1566	20230531	-18.26	1033	20231031	23.91	1297	-1.31	20240109	1218	5.09	20240102	1566	-18.26	20230531	1033	23.91	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
55	20240111	150523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1272	15	2	1.19	138496719	109022	54.44	1258	1278	1252	1634	880	1257	1270.36	2.87	0	-874	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	701	4.85	0.61	12	0.20	262.00	2089.00	1566	20230531	-18.77	1033	20231031	23.14	1297	-1.93	20240109	1218	4.43	20240102	1566	-18.77	20230531	1033	23.14	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
56	20240111	140522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1268	11	2	0.88	121686881	95790	47.83	1258	1278	1252	1634	880	1257	1270.35	2.87	0	595	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	699	4.84	0.61	12	0.17	262.00	2089.00	1566	20230531	-19.03	1033	20231031	22.75	1297	-2.24	20240109	1218	4.11	20240102	1566	-19.03	20230531	1033	22.75	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
57	20240111	130520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1267	10	2	0.80	107619584	84705	42.30	1258	1278	1252	1634	880	1257	1270.52	2.87	0	6872	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	698	4.84	0.61	12	0.15	262.00	2089.00	1566	20230531	-19.09	1033	20231031	22.65	1297	-2.31	20240109	1218	4.02	20240102	1566	-19.09	20230531	1033	22.65	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
58	20240111	120521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1274	17	2	1.35	101302525	79727	39.81	1258	1278	1252	1634	880	1257	1270.62	2.87	0	6941	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	702	4.86	0.61	12	0.14	262.00	2089.00	1566	20230531	-18.65	1033	20231031	23.33	1297	-1.77	20240109	1218	4.60	20240102	1566	-18.65	20230531	1033	23.33	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
59	20240111	110523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1275	18	2	1.43	85394482	67231	33.57	1258	1278	1252	1634	880	1257	1270.17	2.87	0	6383	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	703	4.87	0.61	12	0.12	262.00	2089.00	1566	20230531	-18.58	1033	20231031	23.43	1297	-1.70	20240109	1218	4.68	20240102	1566	-18.58	20230531	1033	23.43	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
60	20240111	100522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1278	21	2	1.67	31189502	24670	12.32	1258	1278	1252	1634	880	1257	1264.27	2.87	0	-688	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	704	4.88	0.61	12	0.04	262.00	2089.00	1566	20230531	-18.39	1033	20231031	23.72	1297	-1.46	20240109	1218	4.93	20240102	1566	-18.39	20230531	1033	23.72	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
61	20240111	090520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1256	-1	5	-0.08	9178089	7297	3.64	1258	1258	1256	1634	880	1257	1257.79	2.87	0	-2263	1304	1280	1264	1240	1224	1272	1232	276	377	500	870	1	1	55107517	692	4.79	0.60	12	0.01	262.00	2089.00	1566	20230531	-19.80	1033	20231031	21.59	1297	-3.16	20240109	1218	3.12	20240102	1566	-19.80	20230531	1033	21.59	20231031	3.08	N	052900	500	275 억		1582141	N	N	0	N	00	N
62	20240110	160519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1257	-8	5	-0.63	252888439	199864	40.62	1281	1288	1248	1644	886	1265	1265.30	3.02	0	-82860	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	693	4.80	0.60	12	0.36	262.00	2089.00	1566	20230531	-19.73	1033	20231031	21.68	1297	-3.08	20240109	1218	3.20	20240102	1566	-19.73	20230531	1033	21.68	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
63	20240110	150520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1254	-11	5	-0.87	225585036	178046	36.19	1281	1288	1250	1644	886	1265	1267.00	3.02	0	-78960	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	691	4.79	0.60	12	0.32	262.00	2089.00	1566	20230531	-19.92	1033	20231031	21.39	1297	-3.32	20240109	1218	2.96	20240102	1566	-19.92	20230531	1033	21.39	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
64	20240110	140521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1254	-11	5	-0.87	216620626	170902	34.74	1281	1288	1250	1644	886	1265	1267.51	3.02	0	-76109	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	691	4.79	0.60	12	0.31	262.00	2089.00	1566	20230531	-19.92	1033	20231031	21.39	1297	-3.32	20240109	1218	2.96	20240102	1566	-19.92	20230531	1033	21.39	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
65	20240110	130520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1253	-12	5	-0.95	197165657	155408	31.59	1281	1288	1250	1644	886	1265	1268.70	3.02	0	-71827	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	690	4.78	0.60	12	0.28	262.00	2089.00	1566	20230531	-19.99	1033	20231031	21.30	1297	-3.39	20240109	1218	2.87	20240102	1566	-19.99	20230531	1033	21.30	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
66	20240110	120521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1259	-6	5	-0.47	166283166	130781	26.58	1281	1288	1257	1644	886	1265	1271.46	3.02	0	-60577	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	694	4.81	0.60	12	0.24	262.00	2089.00	1566	20230531	-19.60	1033	20231031	21.88	1297	-2.93	20240109	1218	3.37	20240102	1566	-19.60	20230531	1033	21.88	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
67	20240110	110520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1264	-1	5	-0.08	137915605	108255	22.00	1281	1288	1259	1644	886	1265	1273.99	3.02	0	-45163	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	697	4.82	0.61	12	0.20	262.00	2089.00	1566	20230531	-19.28	1033	20231031	22.36	1297	-2.54	20240109	1218	3.78	20240102	1566	-19.28	20230531	1033	22.36	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
68	20240110	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1262	-3	5	-0.24	115967938	90917	18.48	1281	1288	1259	1644	886	1265	1275.54	3.02	0	-37395	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	695	4.82	0.60	12	0.16	262.00	2089.00	1566	20230531	-19.41	1033	20231031	22.17	1297	-2.70	20240109	1218	3.61	20240102	1566	-19.41	20230531	1033	22.17	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
69	20240110	090519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1281	16	2	1.26	31441957	24536	4.99	1281	1287	1275	1644	886	1265	1281.46	3.02	0	-7522	1323	1294	1268	1239	1213	1308	1253	276	379	500	880	1	1	55107517	706	4.89	0.61	12	0.04	262.00	2089.00	1566	20230531	-18.20	1033	20231031	24.01	1297	-1.23	20240109	1218	5.17	20240102	1566	-18.20	20230531	1033	24.01	20231031	3.11	N	052900	500	275 억		1666314	N	N	0	N	00	N
70	20240109	160518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1265	41	2	3.35	625543118	490537	410.78	1245	1297	1242	1591	857	1224	1275.24	2.83	0	106573	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	697	4.83	0.61	12	0.89	262.00	2089.00	1566	20230531	-19.22	1033	20231031	22.46	1297	-2.47	20240109	1218	3.86	20240102	1566	-19.22	20230531	1033	22.46	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
71	20240109	150519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1265	41	2	3.35	614128587	481501	403.21	1245	1297	1242	1591	857	1224	1275.45	2.83	0	110091	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	697	4.83	0.61	12	0.87	262.00	2089.00	1566	20230531	-19.22	1033	20231031	22.46	1297	-2.47	20240109	1218	3.86	20240102	1566	-19.22	20230531	1033	22.46	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
72	20240109	140518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1265	41	2	3.35	585042457	458452	383.91	1245	1297	1242	1591	857	1224	1276.13	2.83	0	109834	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	697	4.83	0.61	12	0.83	262.00	2089.00	1566	20230531	-19.22	1033	20231031	22.46	1297	-2.47	20240109	1218	3.86	20240102	1566	-19.22	20230531	1033	22.46	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
73	20240109	130518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1260	36	2	2.94	568583756	445412	372.99	1245	1297	1242	1591	857	1224	1276.53	2.83	0	108921	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	694	4.81	0.60	12	0.81	262.00	2089.00	1566	20230531	-19.54	1033	20231031	21.97	1297	-2.85	20240109	1218	3.45	20240102	1566	-19.54	20230531	1033	21.97	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
74	20240109	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1272	48	2	3.92	530652843	415447	347.90	1245	1297	1242	1591	857	1224	1277.31	2.83	0	111881	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	701	4.85	0.61	12	0.75	262.00	2089.00	1566	20230531	-18.77	1033	20231031	23.14	1297	-1.93	20240109	1218	4.43	20240102	1566	-18.77	20230531	1033	23.14	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
75	20240109	110519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1277	53	2	4.33	496179790	388307	325.17	1245	1297	1242	1591	857	1224	1277.80	2.83	0	101283	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	704	4.87	0.61	12	0.70	262.00	2089.00	1566	20230531	-18.45	1033	20231031	23.62	1297	-1.54	20240109	1218	4.84	20240102	1566	-18.45	20230531	1033	23.62	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
76	20240109	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1285	61	2	4.98	427933512	335000	280.53	1245	1297	1242	1591	857	1224	1277.41	2.83	0	88642	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	708	4.90	0.62	12	0.61	262.00	2089.00	1566	20230531	-17.94	1033	20231031	24.39	1297	-0.93	20240109	1218	5.50	20240102	1566	-17.94	20230531	1033	24.39	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
77	20240109	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1260	36	2	2.94	55682545	44150	36.97	1245	1273	1242	1591	857	1224	1261.21	2.83	0	7680	1254	1239	1230	1215	1206	1234	1210	276	367	500	850	1	1	55107517	694	4.81	0.60	12	0.08	262.00	2089.00	1566	20230531	-19.54	1033	20231031	21.97	1273	-1.02	20240109	1218	3.45	20240102	1566	-19.54	20230531	1033	21.97	20231031	3.09	N	052900	500	275 억		1561630	N	N	0	N	00	N
78	20240108	160518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1224	-6	5	-0.49	142136092	115737	91.23	1236	1245	1221	1599	861	1230	1228.10	2.81	0	15594	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	675	4.67	0.59	12	0.21	262.00	2089.00	1566	20230531	-21.84	1033	20231031	18.49	1264	-3.16	20240102	1218	0.49	20240102	1566	-21.84	20230531	1033	18.49	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
79	20240108	150519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1224	-6	5	-0.49	128637127	104700	82.53	1236	1245	1221	1599	861	1230	1228.63	2.81	0	16609	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	675	4.67	0.59	12	0.19	262.00	2089.00	1566	20230531	-21.84	1033	20231031	18.49	1264	-3.16	20240102	1218	0.49	20240102	1566	-21.84	20230531	1033	18.49	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
80	20240108	140518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1232	2	2	0.16	108615807	88335	69.63	1236	1245	1223	1599	861	1230	1229.59	2.81	0	15252	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	679	4.70	0.59	12	0.16	262.00	2089.00	1566	20230531	-21.33	1033	20231031	19.26	1264	-2.53	20240102	1218	1.15	20240102	1566	-21.33	20230531	1033	19.26	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
81	20240108	130517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1230	0	3	0.00	72720023	59043	46.54	1236	1245	1225	1599	861	1230	1231.65	2.81	0	14257	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	678	4.69	0.59	12	0.11	262.00	2089.00	1566	20230531	-21.46	1033	20231031	19.07	1264	-2.69	20240102	1218	0.99	20240102	1566	-21.46	20230531	1033	19.07	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
82	20240108	120519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1231	1	2	0.08	64495089	52359	41.27	1236	1245	1225	1599	861	1230	1231.79	2.81	0	13490	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	678	4.70	0.59	12	0.10	262.00	2089.00	1566	20230531	-21.39	1033	20231031	19.17	1264	-2.61	20240102	1218	1.07	20240102	1566	-21.39	20230531	1033	19.17	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
83	20240108	110519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1235	5	2	0.41	35211953	28560	22.51	1236	1245	1225	1599	861	1230	1232.91	2.81	0	4273	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	681	4.71	0.59	12	0.05	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1264	-2.29	20240102	1218	1.40	20240102	1566	-21.14	20230531	1033	19.55	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
84	20240108	100520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1235	5	2	0.41	19574714	15923	12.55	1236	1236	1225	1599	861	1230	1229.34	2.81	0	4269	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	681	4.71	0.59	12	0.03	262.00	2089.00	1566	20230531	-21.14	1033	20231031	19.55	1264	-2.29	20240102	1218	1.40	20240102	1566	-21.14	20230531	1033	19.55	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
85	20240108	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1232	2	2	0.16	2023105	1645	1.30	1236	1236	1227	1599	861	1230	1229.85	2.81	0	-1462	1256	1243	1234	1221	1212	1238	1216	276	369	500	860	1	1	55107517	679	4.70	0.59	12	0.00	262.00	2089.00	1566	20230531	-21.33	1033	20231031	19.26	1264	-2.53	20240102	1218	1.15	20240102	1566	-21.33	20230531	1033	19.26	20231031	3.06	N	052900	500	275 억		1546036	N	N	0	N	00	N
86	20240105	160517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1230	-18	5	-1.44	156506550	126854	89.56	1247	1247	1225	1622	874	1248	1233.77	2.90	0	-42820	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	678	4.69	0.59	12	0.23	262.00	2089.00	1566	20230531	-21.46	1033	20231031	19.07	1264	-2.69	20240102	1218	0.99	20240102	1566	-21.46	20230531	1033	19.07	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
87	20240105	150519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1227	-21	5	-1.68	152343211	123465	87.17	1247	1247	1225	1622	874	1248	1233.90	2.90	0	-41805	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	676	4.68	0.59	12	0.22	262.00	2089.00	1566	20230531	-21.65	1033	20231031	18.78	1264	-2.93	20240102	1218	0.74	20240102	1566	-21.65	20230531	1033	18.78	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
88	20240105	140516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1229	-19	5	-1.52	132839989	107563	75.94	1247	1247	1225	1622	874	1248	1235.00	2.90	0	-34234	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	677	4.69	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.52	1033	20231031	18.97	1264	-2.77	20240102	1218	0.90	20240102	1566	-21.52	20230531	1033	18.97	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
89	20240105	130517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1231	-17	5	-1.36	98218192	79409	56.06	1247	1247	1231	1622	874	1248	1236.86	2.90	0	-21769	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	678	4.70	0.59	12	0.14	262.00	2089.00	1566	20230531	-21.39	1033	20231031	19.17	1264	-2.61	20240102	1218	1.07	20240102	1566	-21.39	20230531	1033	19.17	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
90	20240105	120517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1238	-10	5	-0.80	78224123	63198	44.62	1247	1247	1231	1622	874	1248	1237.76	2.90	0	-18220	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	682	4.73	0.59	12	0.11	262.00	2089.00	1566	20230531	-20.95	1033	20231031	19.85	1264	-2.06	20240102	1218	1.64	20240102	1566	-20.95	20230531	1033	19.85	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
91	20240105	110516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1237	-11	5	-0.88	48068028	38752	27.36	1247	1247	1235	1622	874	1248	1240.40	2.90	0	-6860	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	682	4.72	0.59	12	0.07	262.00	2089.00	1566	20230531	-21.01	1033	20231031	19.75	1264	-2.14	20240102	1218	1.56	20240102	1566	-21.01	20230531	1033	19.75	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
92	20240105	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1244	-4	5	-0.32	32905642	26514	18.72	1247	1247	1236	1622	874	1248	1241.07	2.90	0	-1011	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	686	4.75	0.60	12	0.05	262.00	2089.00	1566	20230531	-20.56	1033	20231031	20.43	1264	-1.58	20240102	1218	2.13	20240102	1566	-20.56	20230531	1033	20.43	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
93	20240105	090516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1244	-4	5	-0.32	1698384	1362	0.96	1247	1247	1244	1622	874	1248	1246.98	2.90	0	-9	1268	1257	1247	1236	1226	1263	1242	276	374	500	870	1	1	55107517	686	4.75	0.60	12	0.00	262.00	2089.00	1566	20230531	-20.56	1033	20231031	20.43	1264	-1.58	20240102	1218	2.13	20240102	1566	-20.56	20230531	1033	20.43	20231031	3.10	N	052900	500	275 억		1598856	N	N	0	N	00	N
94	20240104	160514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1248	-2	5	-0.16	175359029	141054	126.46	1241	1258	1237	1625	875	1250	1243.20	2.96	0	-31443	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	688	4.76	0.60	12	0.26	262.00	2089.00	1566	20230531	-20.31	1033	20231031	20.81	1264	-1.27	20240102	1218	2.46	20240102	1566	-20.31	20230531	1033	20.81	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
95	20240104	150515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1241	-9	5	-0.72	167103299	134423	120.51	1241	1258	1237	1625	875	1250	1243.12	2.96	0	-30252	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	684	4.74	0.59	12	0.24	262.00	2089.00	1566	20230531	-20.75	1033	20231031	20.14	1264	-1.82	20240102	1218	1.89	20240102	1566	-20.75	20230531	1033	20.14	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
96	20240104	140516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1240	-10	5	-0.80	130744946	105101	94.22	1241	1258	1238	1625	875	1250	1243.99	2.96	0	-11721	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	683	4.73	0.59	12	0.19	262.00	2089.00	1566	20230531	-20.82	1033	20231031	20.04	1264	-1.90	20240102	1218	1.81	20240102	1566	-20.82	20230531	1033	20.04	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
97	20240104	130516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1245	-5	5	-0.40	111857240	89891	80.59	1241	1258	1238	1625	875	1250	1244.37	2.96	0	-9424	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	686	4.75	0.60	12	0.16	262.00	2089.00	1566	20230531	-20.50	1033	20231031	20.52	1264	-1.50	20240102	1218	2.22	20240102	1566	-20.50	20230531	1033	20.52	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
98	20240104	120514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1243	-7	5	-0.56	104271736	83793	75.12	1241	1258	1238	1625	875	1250	1244.40	2.96	0	-7838	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	685	4.74	0.60	12	0.15	262.00	2089.00	1566	20230531	-20.63	1033	20231031	20.33	1264	-1.66	20240102	1218	2.05	20240102	1566	-20.63	20230531	1033	20.33	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
99	20240104	110514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1246	-4	5	-0.32	71134057	57083	51.18	1241	1258	1239	1625	875	1250	1246.15	2.96	0	-6119	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	687	4.76	0.60	12	0.10	262.00	2089.00	1566	20230531	-20.43	1033	20231031	20.62	1264	-1.42	20240102	1218	2.30	20240102	1566	-20.43	20230531	1033	20.62	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
100	20240104	100514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1258	8	2	0.64	43283889	34754	31.16	1241	1258	1239	1625	875	1250	1245.44	2.96	0	8210	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	693	4.80	0.60	12	0.06	262.00	2089.00	1566	20230531	-19.67	1033	20231031	21.78	1264	-0.47	20240102	1218	3.28	20240102	1566	-19.67	20230531	1033	21.78	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
101	20240104	090516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1241	-9	5	-0.72	4081674	3289	2.95	1241	1242	1241	1625	875	1250	1241.01	2.96	0	355	1265	1257	1248	1240	1231	1258	1241	276	375	500	870	1	1	55107517	684	4.74	0.59	12	0.01	262.00	2089.00	1566	20230531	-20.75	1033	20231031	20.14	1264	-1.82	20240102	1218	1.89	20240102	1566	-20.75	20230531	1033	20.14	20231031	3.10	N	052900	500	275 억		1631393	N	N	0	N	00	N
102	20240103	160514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1250	-7	5	-0.56	138501074	111163	42.91	1250	1256	1239	1634	880	1257	1245.91	2.96	0	-2620	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	689	4.77	0.60	12	0.20	262.00	2089.00	1566	20230531	-20.18	1033	20231031	21.01	1264	-1.11	20240102	1218	2.63	20240102	1566	-20.18	20230531	1033	21.01	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
103	20240103	150513	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1250	-7	5	-0.56	124559575	99982	38.60	1250	1256	1239	1634	880	1257	1245.82	2.96	0	-3849	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	689	4.77	0.60	12	0.18	262.00	2089.00	1566	20230531	-20.18	1033	20231031	21.01	1264	-1.11	20240102	1218	2.63	20240102	1566	-20.18	20230531	1033	21.01	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
104	20240103	140511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1244	-13	5	-1.03	112592331	90378	34.89	1250	1256	1239	1634	880	1257	1245.79	2.96	0	-1440	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	686	4.75	0.60	12	0.16	262.00	2089.00	1566	20230531	-20.56	1033	20231031	20.43	1264	-1.58	20240102	1218	2.13	20240102	1566	-20.56	20230531	1033	20.43	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
105	20240103	130513	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1242	-15	5	-1.19	104864796	84164	32.49	1250	1256	1239	1634	880	1257	1245.96	2.96	0	-1461	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	684	4.74	0.59	12	0.15	262.00	2089.00	1566	20230531	-20.69	1033	20231031	20.23	1264	-1.74	20240102	1218	1.97	20240102	1566	-20.69	20230531	1033	20.23	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
106	20240103	120516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1250	-7	5	-0.56	83582837	67080	25.90	1250	1256	1239	1634	880	1257	1246.02	2.96	0	2800	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	689	4.77	0.60	12	0.12	262.00	2089.00	1566	20230531	-20.18	1033	20231031	21.01	1264	-1.11	20240102	1218	2.63	20240102	1566	-20.18	20230531	1033	21.01	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
107	20240103	110513	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1248	-9	5	-0.72	75484371	60599	23.39	1250	1256	1239	1634	880	1257	1245.64	2.96	0	2801	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	688	4.76	0.60	12	0.11	262.00	2089.00	1566	20230531	-20.31	1033	20231031	20.81	1264	-1.27	20240102	1218	2.46	20240102	1566	-20.31	20230531	1033	20.81	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
108	20240103	100512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1245	-12	5	-0.95	55303369	44352	17.12	1250	1256	1241	1634	880	1257	1246.92	2.96	0	8553	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	686	4.75	0.60	12	0.08	262.00	2089.00	1566	20230531	-20.50	1033	20231031	20.52	1264	-1.50	20240102	1218	2.22	20240102	1566	-20.50	20230531	1033	20.52	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
109	20240103	090512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1250	-7	5	-0.56	10907360	8724	3.37	1250	1256	1250	1634	880	1257	1250.27	2.96	0	62	1292	1274	1246	1228	1200	1283	1237	276	377	500	870	1	1	55107517	689	4.77	0.60	12	0.02	262.00	2089.00	1566	20230531	-20.18	1033	20231031	21.01	1264	-1.11	20240102	1218	2.63	20240102	1566	-20.18	20230531	1033	21.01	20231031	3.09	N	052900	500	275 억		1633776	N	N	0	N	00	N
110	20240102	160512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1257	36	2	2.95	317549360	254836	228.43	1221	1264	1218	1587	855	1221	1246.09	2.83	0	73667	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	693	4.80	0.60	12	0.46	262.00	2089.00	1566	20230531	-19.73	1033	20231031	21.68	1264	-0.55	20240102	1218	3.20	20240102	1566	-19.73	20230531	1033	21.68	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
111	20240102	150511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1262	41	2	3.36	287157291	230633	206.74	1221	1264	1218	1587	855	1221	1245.08	2.83	0	72203	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	695	4.82	0.60	12	0.42	262.00	2089.00	1566	20230531	-19.41	1033	20231031	22.17	1264	-0.16	20240102	1218	3.61	20240102	1566	-19.41	20230531	1033	22.17	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
112	20240102	140512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1252	31	2	2.54	226873994	182731	163.80	1221	1255	1218	1587	855	1221	1241.57	2.83	0	68985	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	690	4.78	0.60	12	0.33	262.00	2089.00	1566	20230531	-20.05	1033	20231031	21.20	1255	-0.24	20240102	1218	2.79	20240102	1566	-20.05	20230531	1033	21.20	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
113	20240102	130509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1246	25	2	2.05	181021571	146076	130.94	1221	1253	1218	1587	855	1221	1239.23	2.83	0	60907	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	687	4.76	0.60	12	0.27	262.00	2089.00	1566	20230531	-20.43	1033	20231031	20.62	1253	-0.56	20240102	1218	2.30	20240102	1566	-20.43	20230531	1033	20.62	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
114	20240102	120510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1248	27	2	2.21	163828804	132274	118.57	1221	1253	1218	1587	855	1221	1238.56	2.83	0	60481	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	688	4.76	0.60	12	0.24	262.00	2089.00	1566	20230531	-20.31	1033	20231031	20.81	1253	-0.40	20240102	1218	2.46	20240102	1566	-20.31	20230531	1033	20.81	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
115	20240102	110509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1234	13	2	1.06	86257613	70103	62.84	1221	1241	1218	1587	855	1221	1230.44	2.83	0	27991	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	680	4.71	0.59	12	0.13	262.00	2089.00	1566	20230531	-21.20	1033	20231031	19.46	1241	-0.56	20240102	1218	1.31	20240102	1566	-21.20	20230531	1033	19.46	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
116	20240102	100504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1230	9	2	0.74	18438201	15096	13.53	1221	1230	1218	1587	855	1221	1221.40	2.83	0	2207	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	678	4.69	0.59	12	0.03	262.00	2089.00	1566	20230531	-21.46	1033	20231031	19.07	1230	0.00	20240102	1218	0.99	20240102	1566	-21.46	20230531	1033	19.07	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N
117	20240102	090458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1221	0	3	0.00	0	0	0.00	0	0	0	1587	855	1221	0.00	2.83	0	0	1235	1227	1220	1212	1205	1224	1209	276	366	500	850	1	1	55107517	673	4.66	0.58	12	0.00	262.00	2089.00	1566	20230531	-22.03	1033	20231031	18.20	0	0.00	0	0	0.00	0	1566	-22.03	20230531	1033	18.20	20231031	3.13	N	052900	500	275 억		1560307	N	N	0	N	00	N