KissMeData/159910/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	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	0	3	0.00	36179397	51767	64.57	701	715	686	911	491	701	698.89	1.31	0	12676	731	716	704	689	677	710	683	35	210	100	430	1	1	35415074	248	-2.47	0.85	12	0.15	-284.00	821.00	2853	20230117	-75.43	633	20240102	10.74	892	-21.41	20240104	633	10.74	20240102	900	-22.11	20231227	71	887.32	20231205	0.00	N	159910	100	35 억		464372	N	N	0	N	00	N
3	20240123	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	708	7	2	1.00	32808330	46964	58.58	701	715	686	911	491	701	698.58	1.31	0	12676	731	716	704	689	677	710	683	35	210	100	430	1	1	35415074	251	-2.49	0.86	12	0.13	-284.00	821.00	2853	20230117	-75.18	633	20240102	11.85	892	-20.63	20240104	633	11.85	20240102	900	-21.33	20231227	71	897.18	20231205	0.00	N	159910	100	35 억		464372	N	N	0	N	00	N
4	20240123	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	709	8	2	1.14	27610273	39593	49.39	701	715	686	911	491	701	697.35	1.31	0	11040	731	716	704	689	677	710	683	35	210	100	430	1	1	35415074	251	-2.50	0.86	12	0.11	-284.00	821.00	2853	20230117	-75.15	633	20240102	12.01	892	-20.52	20240104	633	12.01	20240102	900	-21.22	20231227	71	898.59	20231205	0.00	N	159910	100	35 억		464372	N	N	0	N	00	N
5	20240123	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	686	-15	5	-2.14	5960802	8635	10.77	701	701	686	911	491	701	690.31	1.31	0	-7689	731	716	704	689	677	710	683	35	210	100	430	1	1	35415074	243	-2.42	0.84	12	0.02	-284.00	821.00	2853	20230117	-75.96	633	20240102	8.37	892	-23.09	20240104	633	8.37	20240102	900	-23.78	20231227	71	866.20	20231205	0.00	N	159910	100	35 억		464372	N	N	0	N	00	N
6	20240119	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	4	2	0.57	90214190	127491	112.25	696	729	692	904	488	696	707.61	1.45	0	-25317	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	248	-2.46	0.85	12	0.36	-284.00	821.00	2853	20230117	-75.46	633	20240102	10.58	892	-21.52	20240104	633	10.58	20240102	900	-22.22	20231227	71	885.92	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
7	20240119	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	697	1	2	0.14	89473273	126428	111.31	696	729	692	904	488	696	707.70	1.45	0	-25317	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	247	-2.45	0.85	12	0.36	-284.00	821.00	2853	20230117	-75.57	633	20240102	10.11	892	-21.86	20240104	633	10.11	20240102	900	-22.56	20231227	71	881.69	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
8	20240119	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	697	1	2	0.14	84623609	119465	105.18	696	729	696	904	488	696	708.35	1.45	0	-22138	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	247	-2.45	0.85	12	0.34	-284.00	821.00	2853	20230117	-75.57	633	20240102	10.11	892	-21.86	20240104	633	10.11	20240102	900	-22.56	20231227	71	881.69	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
9	20240119	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	699	3	2	0.43	71210457	100258	88.27	696	729	696	904	488	696	710.27	1.45	0	-9400	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	248	-2.46	0.85	12	0.28	-284.00	821.00	2853	20230117	-75.50	633	20240102	10.43	892	-21.64	20240104	633	10.43	20240102	900	-22.33	20231227	71	884.51	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
10	20240119	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	708	12	2	1.72	59435010	83403	73.43	696	729	696	904	488	696	712.62	1.45	0	-9324	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	251	-2.49	0.86	12	0.24	-284.00	821.00	2853	20230117	-75.18	633	20240102	11.85	892	-20.63	20240104	633	11.85	20240102	900	-21.33	20231227	71	897.18	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
11	20240119	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	711	15	2	2.16	55127181	77325	68.08	696	729	696	904	488	696	712.93	1.45	0	-9360	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	252	-2.50	0.87	12	0.22	-284.00	821.00	2853	20230117	-75.08	633	20240102	12.32	892	-20.29	20240104	633	12.32	20240102	900	-21.00	20231227	71	901.41	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
12	20240119	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	22	2	3.16	46457431	65114	57.33	696	729	696	904	488	696	713.48	1.45	0	-11424	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	254	-2.53	0.87	12	0.18	-284.00	821.00	2853	20230117	-74.83	633	20240102	13.43	892	-19.51	20240104	633	13.43	20240102	900	-20.22	20231227	71	911.27	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
13	20240119	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	702	6	2	0.86	1939132	2782	2.45	696	702	696	904	488	696	697.03	1.45	0	545	715	705	688	678	661	710	683	35	208	100	430	1	1	35415074	249	-2.47	0.86	12	0.01	-284.00	821.00	2853	20230117	-75.39	633	20240102	10.90	892	-21.30	20240104	633	10.90	20240102	900	-22.00	20231227	71	888.73	20231205	0.00	N	159910	100	35 억		514784	N	N	0	N	00	N
14	20240118	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	696	15	2	2.20	77845156	113072	65.42	681	698	671	885	477	681	688.44	1.34	0	40155	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	246	-2.45	0.85	12	0.32	-284.00	821.00	2853	20230117	-75.60	633	20240102	9.95	892	-21.97	20240104	633	9.95	20240102	900	-22.67	20231227	71	880.28	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
15	20240118	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	695	14	2	2.06	75227305	109307	63.24	681	698	671	885	477	681	688.22	1.34	0	40155	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	246	-2.45	0.85	12	0.31	-284.00	821.00	2853	20230117	-75.64	633	20240102	9.79	892	-22.09	20240104	633	9.79	20240102	900	-22.78	20231227	71	878.87	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
16	20240118	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	694	13	2	1.91	69932202	101659	58.82	681	698	671	885	477	681	687.91	1.34	0	38622	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	246	-2.44	0.85	12	0.29	-284.00	821.00	2853	20230117	-75.67	633	20240102	9.64	892	-22.20	20240104	633	9.64	20240102	900	-22.89	20231227	71	877.46	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
17	20240118	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	9	2	1.32	67429023	98045	56.73	681	698	671	885	477	681	687.74	1.34	0	39915	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	244	-2.43	0.84	12	0.28	-284.00	821.00	2853	20230117	-75.81	633	20240102	9.00	892	-22.65	20240104	633	9.00	20240102	900	-23.33	20231227	71	871.83	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
18	20240118	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	689	8	2	1.17	57437046	83635	48.39	681	698	671	885	477	681	686.76	1.34	0	38487	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	244	-2.43	0.84	12	0.24	-284.00	821.00	2853	20230117	-75.85	633	20240102	8.85	892	-22.76	20240104	633	8.85	20240102	900	-23.44	20231227	71	870.42	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
19	20240118	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	694	13	2	1.91	46403534	67668	39.15	681	698	671	885	477	681	685.75	1.34	0	29310	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	246	-2.44	0.85	12	0.19	-284.00	821.00	2853	20230117	-75.67	633	20240102	9.64	892	-22.20	20240104	633	9.64	20240102	900	-22.89	20231227	71	877.46	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
20	20240118	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	4	2	0.59	17787490	25982	15.03	681	698	671	885	477	681	684.61	1.34	0	2562	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	243	-2.41	0.83	12	0.07	-284.00	821.00	2853	20230117	-75.99	633	20240102	8.21	892	-23.21	20240104	633	8.21	20240102	900	-23.89	20231227	71	864.79	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
21	20240118	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	678	-3	5	-0.44	4273993	6311	3.65	681	681	671	885	477	681	677.22	1.34	0	-1397	731	706	692	667	653	699	660	35	204	100	420	1	1	35415074	240	-2.39	0.83	12	0.02	-284.00	821.00	2853	20230117	-76.24	633	20240102	7.11	892	-23.99	20240104	633	7.11	20240102	900	-24.67	20231227	71	854.93	20231205	0.00	N	159910	100	35 억		474629	N	N	0	N	00	N
22	20240117	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	681	-36	5	-5.02	118913329	172726	227.38	717	717	678	932	502	717	688.45	1.28	0	20736	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	241	-2.40	0.83	12	0.49	-284.00	821.00	2853	20230117	-76.13	633	20240102	7.58	892	-23.65	20240104	633	7.58	20240102	900	-24.33	20231227	71	859.15	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
23	20240117	150854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	-32	5	-4.46	115657861	167950	221.09	717	717	678	932	502	717	688.64	1.28	0	20736	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	243	-2.41	0.83	12	0.47	-284.00	821.00	2853	20230117	-75.99	633	20240102	8.21	892	-23.21	20240104	633	8.21	20240102	900	-23.89	20231227	71	864.79	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
24	20240117	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	682	-35	5	-4.88	100079213	145049	190.95	717	717	679	932	502	717	689.97	1.28	0	20632	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	242	-2.40	0.83	12	0.41	-284.00	821.00	2853	20230117	-76.10	633	20240102	7.74	892	-23.54	20240104	633	7.74	20240102	900	-24.22	20231227	71	860.56	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
25	20240117	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	689	-28	5	-3.91	99029201	143505	188.91	717	717	679	932	502	717	690.07	1.28	0	21329	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	244	-2.43	0.84	12	0.41	-284.00	821.00	2853	20230117	-75.85	633	20240102	8.85	892	-22.76	20240104	633	8.85	20240102	900	-23.44	20231227	71	870.42	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
26	20240117	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	-32	5	-4.46	54333195	78129	102.85	717	717	685	932	502	717	695.43	1.28	0	1142	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	243	-2.41	0.83	12	0.22	-284.00	821.00	2853	20230117	-75.99	633	20240102	8.21	892	-23.21	20240104	633	8.21	20240102	900	-23.89	20231227	71	864.79	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
27	20240117	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	-27	5	-3.77	45357540	65129	85.74	717	717	690	932	502	717	696.43	1.28	0	1437	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	244	-2.43	0.84	12	0.18	-284.00	821.00	2853	20230117	-75.81	633	20240102	9.00	892	-22.65	20240104	633	9.00	20240102	900	-23.33	20231227	71	871.83	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
28	20240117	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	692	-25	5	-3.49	29579305	42381	55.79	717	717	690	932	502	717	697.94	1.28	0	-4876	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	245	-2.44	0.84	12	0.12	-284.00	821.00	2853	20230117	-75.74	633	20240102	9.32	892	-22.42	20240104	633	9.32	20240102	900	-23.11	20231227	71	874.65	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
29	20240117	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	708	-9	5	-1.26	1667474	2344	3.09	717	717	707	932	502	717	711.38	1.28	0	-122	749	733	722	706	695	727	700	35	215	100	440	1	1	35415074	251	-2.49	0.86	12	0.01	-284.00	821.00	2853	20230117	-75.18	633	20240102	11.85	892	-20.63	20240104	633	11.85	20240102	900	-21.33	20231227	71	897.18	20231205	0.00	N	159910	100	35 억		453893	N	N	0	N	00	N
30	20240116	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	717	-15	5	-2.05	54833692	75913	63.87	723	738	711	951	513	732	722.32	1.27	0	2669	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	254	-2.52	0.87	12	0.21	-284.00	821.00	2853	20230117	-74.87	633	20240102	13.27	892	-19.62	20240104	633	13.27	20240102	900	-20.33	20231227	71	909.86	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
31	20240116	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	716	-16	5	-2.19	54018731	74776	62.92	723	738	711	951	513	732	722.41	1.27	0	2682	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	254	-2.52	0.87	12	0.21	-284.00	821.00	2853	20230117	-74.90	633	20240102	13.11	892	-19.73	20240104	633	13.11	20240102	900	-20.44	20231227	71	908.45	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
32	20240116	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	719	-13	5	-1.78	42835041	59182	49.80	723	738	718	951	513	732	723.78	1.27	0	6220	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	255	-2.53	0.88	12	0.17	-284.00	821.00	2853	20230117	-74.80	633	20240102	13.59	892	-19.39	20240104	633	13.59	20240102	900	-20.11	20231227	71	912.68	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
33	20240116	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	721	-11	5	-1.50	32433488	44724	37.63	723	738	720	951	513	732	725.19	1.27	0	8447	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	255	-2.54	0.88	12	0.13	-284.00	821.00	2853	20230117	-74.73	633	20240102	13.90	892	-19.17	20240104	633	13.90	20240102	900	-19.89	20231227	71	915.49	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
34	20240116	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	728	-4	5	-0.55	22353644	30752	25.88	723	738	720	951	513	732	726.90	1.27	0	8708	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	258	-2.56	0.89	12	0.09	-284.00	821.00	2853	20230117	-74.48	633	20240102	15.01	892	-18.39	20240104	633	15.01	20240102	900	-19.11	20231227	71	925.35	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
35	20240116	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	727	-5	5	-0.68	19470355	26774	22.53	723	738	720	951	513	732	727.21	1.27	0	9184	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	257	-2.56	0.89	12	0.08	-284.00	821.00	2853	20230117	-74.52	633	20240102	14.85	892	-18.50	20240104	633	14.85	20240102	900	-19.22	20231227	71	923.94	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
36	20240116	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	729	-3	5	-0.41	12068087	16625	13.99	723	738	720	951	513	732	725.90	1.27	0	10251	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	258	-2.57	0.89	12	0.05	-284.00	821.00	2853	20230117	-74.45	633	20240102	15.17	892	-18.27	20240104	633	15.17	20240102	900	-19.00	20231227	71	926.76	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
37	20240116	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	723	-9	5	-1.23	7324826	10144	8.54	723	724	720	951	513	732	722.08	1.27	0	9672	762	747	729	714	696	738	705	35	219	100	450	1	1	35415074	256	-2.55	0.88	12	0.03	-284.00	821.00	2853	20230117	-74.66	633	20240102	14.22	892	-18.95	20240104	633	14.22	20240102	900	-19.67	20231227	71	918.31	20231205	0.00	N	159910	100	35 억		451225	N	N	0	N	00	N
38	20240115	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	732	-2	5	-0.27	87079100	118566	116.71	734	744	711	954	514	734	734.44	1.28	0	-3186	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	259	-2.58	0.89	12	0.33	-284.00	821.00	2853	20230117	-74.34	633	20240102	15.64	892	-17.94	20240104	633	15.64	20240102	900	-18.67	20231227	71	930.99	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
39	20240115	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	732	-2	5	-0.27	85888135	116939	115.11	734	744	711	954	514	734	734.47	1.28	0	-3043	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	259	-2.58	0.89	12	0.33	-284.00	821.00	2853	20230117	-74.34	633	20240102	15.64	892	-17.94	20240104	633	15.64	20240102	900	-18.67	20231227	71	930.99	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
40	20240115	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	736	2	2	0.27	78895629	107387	105.70	734	744	711	954	514	734	734.69	1.28	0	-7655	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	261	-2.59	0.90	12	0.30	-284.00	821.00	2853	20230117	-74.20	633	20240102	16.27	892	-17.49	20240104	633	16.27	20240102	900	-18.22	20231227	71	936.62	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
41	20240115	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	733	-1	5	-0.14	77607711	105629	103.97	734	744	711	954	514	734	734.72	1.28	0	-7775	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	260	-2.58	0.89	12	0.30	-284.00	821.00	2853	20230117	-74.31	633	20240102	15.80	892	-17.83	20240104	633	15.80	20240102	900	-18.56	20231227	71	932.39	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
42	20240115	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	743	9	2	1.23	75944700	103373	101.75	734	744	711	954	514	734	734.67	1.28	0	-9553	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	263	-2.62	0.90	12	0.29	-284.00	821.00	2853	20230117	-73.96	633	20240102	17.38	892	-16.70	20240104	633	17.38	20240102	900	-17.44	20231227	71	946.48	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
43	20240115	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	730	-4	5	-0.54	57385550	78316	77.09	734	741	711	954	514	734	732.74	1.28	0	-9147	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	259	-2.57	0.89	12	0.22	-284.00	821.00	2853	20230117	-74.41	633	20240102	15.32	892	-18.16	20240104	633	15.32	20240102	900	-18.89	20231227	71	928.17	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
44	20240115	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	738	4	2	0.54	10225230	14056	13.84	734	738	711	954	514	734	727.46	1.28	0	-869	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	261	-2.60	0.90	12	0.04	-284.00	821.00	2853	20230117	-74.13	633	20240102	16.59	892	-17.26	20240104	633	16.59	20240102	900	-18.00	20231227	71	939.44	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
45	20240115	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	733	-1	5	-0.14	1821459	2482	2.44	734	734	733	954	514	734	733.87	1.28	0	-467	775	754	739	718	703	747	711	35	220	100	450	1	1	35415074	260	-2.58	0.89	12	0.01	-284.00	821.00	2853	20230117	-74.31	633	20240102	15.80	892	-17.83	20240104	633	15.80	20240102	900	-18.56	20231227	71	932.39	20231205	0.00	N	159910	100	35 억		454411	N	N	0	N	00	N
46	20240112	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	734	-12	5	-1.61	74999778	101559	40.37	746	760	724	969	523	746	738.79	1.30	0	-5297	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	260	-2.58	0.89	12	0.29	-284.00	821.00	2853	20230117	-74.27	633	20240102	15.96	892	-17.71	20240104	633	15.96	20240102	900	-18.44	20231227	71	933.80	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
47	20240112	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	739	-7	5	-0.94	57143473	77271	30.71	746	760	724	969	523	746	739.52	1.30	0	-5727	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	262	-2.60	0.90	12	0.22	-284.00	821.00	2853	20230117	-74.10	633	20240102	16.75	892	-17.15	20240104	633	16.75	20240102	900	-17.89	20231227	71	940.85	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
48	20240112	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	737	-9	5	-1.21	45407971	61369	24.39	746	760	724	969	523	746	739.92	1.30	0	-7226	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	261	-2.60	0.90	12	0.17	-284.00	821.00	2853	20230117	-74.17	633	20240102	16.43	892	-17.38	20240104	633	16.43	20240102	900	-18.11	20231227	71	938.03	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
49	20240112	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	735	-11	5	-1.47	39815467	53782	21.38	746	760	724	969	523	746	740.31	1.30	0	-4806	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	260	-2.59	0.90	12	0.15	-284.00	821.00	2853	20230117	-74.24	633	20240102	16.11	892	-17.60	20240104	633	16.11	20240102	900	-18.33	20231227	71	935.21	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
50	20240112	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	737	-9	5	-1.21	34884073	47082	18.71	746	760	724	969	523	746	740.92	1.30	0	-3202	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	261	-2.60	0.90	12	0.13	-284.00	821.00	2853	20230117	-74.17	633	20240102	16.43	892	-17.38	20240104	633	16.43	20240102	900	-18.11	20231227	71	938.03	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
51	20240112	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	740	-6	5	-0.80	28147978	37961	15.09	746	760	724	969	523	746	741.50	1.30	0	-1322	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	262	-2.61	0.90	12	0.11	-284.00	821.00	2853	20230117	-74.06	633	20240102	16.90	892	-17.04	20240104	633	16.90	20240102	900	-17.78	20231227	71	942.25	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
52	20240112	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	742	-4	5	-0.54	23459505	31635	12.57	746	760	724	969	523	746	741.57	1.30	0	-1433	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	263	-2.61	0.90	12	0.09	-284.00	821.00	2853	20230117	-73.99	633	20240102	17.22	892	-16.82	20240104	633	17.22	20240102	900	-17.56	20231227	71	945.07	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
53	20240112	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	746	0	3	0.00	2906770	3886	1.54	746	760	746	969	523	746	748.01	1.30	0	-511	766	755	739	728	712	748	721	35	223	100	460	1	1	35415074	264	-2.63	0.91	12	0.01	-284.00	821.00	2853	20230117	-73.85	633	20240102	17.85	892	-16.37	20240104	633	17.85	20240102	900	-17.11	20231227	71	950.70	20231205	0.00	N	159910	100	35 억		459708	N	N	0	N	00	N
54	20240111	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	746	15	2	2.05	185369574	250467	96.49	750	750	723	950	512	731	740.10	1.27	0	10272	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	264	-2.63	0.91	12	0.71	-284.00	821.00	2853	20230117	-73.85	633	20240102	17.85	892	-16.37	20240104	633	17.85	20240102	900	-17.11	20231227	71	950.70	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
55	20240111	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	743	12	2	1.64	183086083	247403	95.31	750	750	723	950	512	731	740.03	1.27	0	9549	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	263	-2.62	0.90	12	0.70	-284.00	821.00	2853	20230117	-73.96	633	20240102	17.38	892	-16.70	20240104	633	17.38	20240102	900	-17.44	20231227	71	946.48	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
56	20240111	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	740	9	2	1.23	123030762	166974	64.32	750	750	723	950	512	731	736.83	1.27	0	2962	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	262	-2.61	0.90	12	0.47	-284.00	821.00	2853	20230117	-74.06	633	20240102	16.90	892	-17.04	20240104	633	16.90	20240102	900	-17.78	20231227	71	942.25	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
57	20240111	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	731	0	3	0.00	93409212	126894	48.88	750	750	723	950	512	731	736.12	1.27	0	5948	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	259	-2.57	0.89	12	0.36	-284.00	821.00	2853	20230117	-74.38	633	20240102	15.48	892	-18.05	20240104	633	15.48	20240102	900	-18.78	20231227	71	929.58	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
58	20240111	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	740	9	2	1.23	82467593	112066	43.17	750	750	723	950	512	731	735.88	1.27	0	4107	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	262	-2.61	0.90	12	0.32	-284.00	821.00	2853	20230117	-74.06	633	20240102	16.90	892	-17.04	20240104	633	16.90	20240102	900	-17.78	20231227	71	942.25	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
59	20240111	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	730	-1	5	-0.14	63039050	85808	33.06	750	750	723	950	512	731	734.65	1.27	0	5295	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	259	-2.57	0.89	12	0.24	-284.00	821.00	2853	20230117	-74.41	633	20240102	15.32	892	-18.16	20240104	633	15.32	20240102	900	-18.89	20231227	71	928.17	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
60	20240111	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	728	-3	5	-0.41	50592010	68648	26.44	750	750	728	950	512	731	736.98	1.27	0	1180	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	258	-2.56	0.89	12	0.19	-284.00	821.00	2853	20230117	-74.48	633	20240102	15.01	892	-18.39	20240104	633	15.01	20240102	900	-19.11	20231227	71	925.35	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
61	20240111	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	737	6	2	0.82	8568223	11471	4.42	750	750	737	950	512	731	746.95	1.27	0	-3881	764	747	732	715	700	756	724	35	219	100	450	1	1	35415074	261	-2.60	0.90	12	0.03	-284.00	821.00	2853	20230117	-74.17	633	20240102	16.43	892	-17.38	20240104	633	16.43	20240102	900	-18.11	20231227	71	938.03	20231205	0.00	N	159910	100	35 억		449436	N	N	0	N	00	N
62	20240110	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	731	5	2	0.69	190043653	258655	194.45	728	749	717	943	509	726	734.74	1.29	0	-6706	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	259	-2.57	0.89	12	0.73	-284.00	821.00	2853	20230117	-74.38	633	20240102	15.48	892	-18.05	20240104	633	15.48	20240102	900	-18.78	20231227	71	929.58	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
63	20240110	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	734	8	2	1.10	187718706	255485	192.07	728	749	717	943	509	726	734.75	1.29	0	-6184	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	260	-2.58	0.89	12	0.72	-284.00	821.00	2853	20230117	-74.27	633	20240102	15.96	892	-17.71	20240104	633	15.96	20240102	900	-18.44	20231227	71	933.80	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
64	20240110	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	736	10	2	1.38	181110021	246491	185.31	728	749	717	943	509	726	734.75	1.29	0	-4441	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	261	-2.59	0.90	12	0.70	-284.00	821.00	2853	20230117	-74.20	633	20240102	16.27	892	-17.49	20240104	633	16.27	20240102	900	-18.22	20231227	71	936.62	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
65	20240110	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	734	8	2	1.10	173167054	235618	177.13	728	749	717	943	509	726	734.95	1.29	0	-2573	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	260	-2.58	0.89	12	0.67	-284.00	821.00	2853	20230117	-74.27	633	20240102	15.96	892	-17.71	20240104	633	15.96	20240102	900	-18.44	20231227	71	933.80	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
66	20240110	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	740	14	2	1.93	148008588	201471	151.46	728	749	717	943	509	726	734.64	1.29	0	-7435	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	262	-2.61	0.90	12	0.57	-284.00	821.00	2853	20230117	-74.06	633	20240102	16.90	892	-17.04	20240104	633	16.90	20240102	900	-17.78	20231227	71	942.25	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
67	20240110	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	736	10	2	1.38	92124079	126092	94.79	728	736	717	943	509	726	730.61	1.29	0	-9241	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	261	-2.59	0.90	12	0.36	-284.00	821.00	2853	20230117	-74.20	633	20240102	16.27	892	-17.49	20240104	633	16.27	20240102	900	-18.22	20231227	71	936.62	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
68	20240110	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	729	3	2	0.41	46825924	64326	48.36	728	731	717	943	509	726	727.95	1.29	0	-7353	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	258	-2.57	0.89	12	0.18	-284.00	821.00	2853	20230117	-74.45	633	20240102	15.17	892	-18.27	20240104	633	15.17	20240102	900	-19.00	20231227	71	926.76	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
69	20240110	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	-8	5	-1.10	7596479	10474	7.87	728	728	717	943	509	726	725.27	1.29	0	-4516	746	736	720	710	694	741	715	35	217	100	450	1	1	35415074	254	-2.53	0.87	12	0.03	-284.00	821.00	2853	20230117	-74.83	633	20240102	13.43	892	-19.51	20240104	633	13.43	20240102	900	-20.22	20231227	71	911.27	20231205	0.00	N	159910	100	35 억		456142	N	N	0	N	00	N
70	20240109	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	726	25	2	3.57	95062520	131837	61.40	708	730	704	911	491	701	721.06	1.28	0	1578	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	257	-2.56	0.88	12	0.37	-284.00	821.00	2853	20230117	-74.55	633	20240102	14.69	892	-18.61	20240104	633	14.69	20240102	900	-19.33	20231227	71	922.54	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
71	20240109	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	726	25	2	3.57	89619469	124353	57.92	708	730	704	911	491	701	720.69	1.28	0	-3232	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	257	-2.56	0.88	12	0.35	-284.00	821.00	2853	20230117	-74.55	633	20240102	14.69	892	-18.61	20240104	633	14.69	20240102	900	-19.33	20231227	71	922.54	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
72	20240109	140834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	727	26	2	3.71	81178966	112715	52.50	708	730	704	911	491	701	720.21	1.28	0	-5356	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	257	-2.56	0.89	12	0.32	-284.00	821.00	2853	20230117	-74.52	633	20240102	14.85	892	-18.50	20240104	633	14.85	20240102	900	-19.22	20231227	71	923.94	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
73	20240109	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	722	21	2	3.00	76535837	106306	49.51	708	730	704	911	491	701	719.96	1.28	0	-5645	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	256	-2.54	0.88	12	0.30	-284.00	821.00	2853	20230117	-74.69	633	20240102	14.06	892	-19.06	20240104	633	14.06	20240102	900	-19.78	20231227	71	916.90	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
74	20240109	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	724	23	2	3.28	51713816	72160	33.61	708	729	704	911	491	701	716.65	1.28	0	1002	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	256	-2.55	0.88	12	0.20	-284.00	821.00	2853	20230117	-74.62	633	20240102	14.38	892	-18.83	20240104	633	14.38	20240102	900	-19.56	20231227	71	919.72	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
75	20240109	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	716	15	2	2.14	29315363	41191	19.18	708	725	704	911	491	701	711.69	1.28	0	5212	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	254	-2.52	0.87	12	0.12	-284.00	821.00	2853	20230117	-74.90	633	20240102	13.11	892	-19.73	20240104	633	13.11	20240102	900	-20.44	20231227	71	908.45	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
76	20240109	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	709	8	2	1.14	11312735	16009	7.46	708	712	704	911	491	701	706.65	1.28	0	1090	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	251	-2.50	0.86	12	0.05	-284.00	821.00	2853	20230117	-75.15	633	20240102	12.01	892	-20.52	20240104	633	12.01	20240102	900	-21.22	20231227	71	898.59	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
77	20240109	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	706	5	2	0.71	2948720	4175	1.94	708	708	704	911	491	701	706.28	1.28	0	0	737	718	706	687	675	713	682	35	210	100	430	1	1	35415074	250	-2.49	0.86	12	0.01	-284.00	821.00	2853	20230117	-75.25	633	20240102	11.53	892	-20.85	20240104	633	11.53	20240102	900	-21.56	20231227	71	894.37	20231205	0.00	N	159910	100	35 억		454564	N	N	0	N	00	N
78	20240108	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	-22	5	-3.04	151613215	214704	44.31	725	725	694	939	507	723	706.15	1.30	0	-6804	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	248	-2.47	0.85	12	0.61	-284.00	821.00	2899	20230102	-75.82	633	20240102	10.74	892	-21.41	20240104	633	10.74	20240102	900	-22.11	20231227	71	887.32	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
79	20240108	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	703	-20	5	-2.77	138703035	196289	40.51	725	725	694	939	507	723	706.63	1.30	0	-6810	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	249	-2.48	0.86	12	0.55	-284.00	821.00	2899	20230102	-75.75	633	20240102	11.06	892	-21.19	20240104	633	11.06	20240102	900	-21.89	20231227	71	890.14	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
80	20240108	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	-22	5	-3.04	124658073	176267	36.38	725	725	694	939	507	723	707.21	1.30	0	-6645	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	248	-2.47	0.85	12	0.50	-284.00	821.00	2899	20230102	-75.82	633	20240102	10.74	892	-21.41	20240104	633	10.74	20240102	900	-22.11	20231227	71	887.32	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
81	20240108	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	706	-17	5	-2.35	111186625	157056	32.41	725	725	694	939	507	723	707.94	1.30	0	-10106	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	250	-2.49	0.86	12	0.44	-284.00	821.00	2899	20230102	-75.65	633	20240102	11.53	892	-20.85	20240104	633	11.53	20240102	900	-21.56	20231227	71	894.37	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
82	20240108	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	-13	5	-1.80	80130913	112921	23.30	725	725	694	939	507	723	709.62	1.30	0	-10552	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	251	-2.50	0.86	12	0.32	-284.00	821.00	2899	20230102	-75.51	633	20240102	12.16	892	-20.40	20240104	633	12.16	20240102	900	-21.11	20231227	71	900.00	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
83	20240108	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	716	-7	5	-0.97	63232147	89236	18.42	725	725	694	939	507	723	708.59	1.30	0	-3174	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	254	-2.52	0.87	12	0.25	-284.00	821.00	2899	20230102	-75.30	633	20240102	13.11	892	-19.73	20240104	633	13.11	20240102	900	-20.44	20231227	71	908.45	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
84	20240108	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	712	-11	5	-1.52	50584402	71593	14.77	725	725	694	939	507	723	706.56	1.30	0	527	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	252	-2.51	0.87	12	0.20	-284.00	821.00	2899	20230102	-75.44	633	20240102	12.48	892	-20.18	20240104	633	12.48	20240102	900	-20.89	20231227	71	902.82	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
85	20240108	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	706	-17	5	-2.35	22692886	32108	6.63	725	725	694	939	507	723	706.77	1.30	0	-1249	791	756	733	698	675	745	687	35	216	100	440	1	1	35415074	250	-2.49	0.86	12	0.09	-284.00	821.00	2899	20230102	-75.65	633	20240102	11.53	892	-20.85	20240104	633	11.53	20240102	900	-21.56	20231227	71	894.37	20231205	0.00	N	159910	100	35 억		461369	N	N	0	N	00	N
86	20240105	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	723	-29	5	-3.86	351804048	484528	20.62	760	768	710	977	527	752	726.08	1.48	0	-61254	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	256	-2.55	0.88	12	1.37	-284.00	821.00	3129	20221229	-76.89	633	20240102	14.22	892	-18.95	20240104	633	14.22	20240102	900	-19.67	20231227	71	918.31	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
87	20240105	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	721	-31	5	-4.12	344565462	474516	20.19	760	768	710	977	527	752	726.14	1.48	0	-61401	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	255	-2.54	0.88	12	1.34	-284.00	821.00	3129	20221229	-76.96	633	20240102	13.90	892	-19.17	20240104	633	13.90	20240102	900	-19.89	20231227	71	915.49	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
88	20240105	140830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	719	-33	5	-4.39	325686446	448271	19.07	760	768	710	977	527	752	726.54	1.48	0	-64272	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	255	-2.53	0.88	12	1.27	-284.00	821.00	3129	20221229	-77.02	633	20240102	13.59	892	-19.39	20240104	633	13.59	20240102	900	-20.11	20231227	71	912.68	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
89	20240105	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	719	-33	5	-4.39	265892557	364774	15.52	760	768	715	977	527	752	728.92	1.48	0	-38940	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	255	-2.53	0.88	12	1.03	-284.00	821.00	3129	20221229	-77.02	633	20240102	13.59	892	-19.39	20240104	633	13.59	20240102	900	-20.11	20231227	71	912.68	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
90	20240105	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	727	-25	5	-3.32	200098452	273796	11.65	760	768	715	977	527	752	730.83	1.48	0	-21515	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	257	-2.56	0.89	12	0.77	-284.00	821.00	3129	20221229	-76.77	633	20240102	14.85	892	-18.50	20240104	633	14.85	20240102	900	-19.22	20231227	71	923.94	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
91	20240105	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	726	-26	5	-3.46	161725458	220925	9.40	760	768	715	977	527	752	732.04	1.48	0	-2120	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	257	-2.56	0.88	12	0.62	-284.00	821.00	3129	20221229	-76.80	633	20240102	14.69	892	-18.61	20240104	633	14.69	20240102	900	-19.33	20231227	71	922.54	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
92	20240105	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	733	-19	5	-2.53	127046270	173219	7.37	760	768	715	977	527	752	733.44	1.48	0	10152	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	260	-2.58	0.89	12	0.49	-284.00	821.00	3129	20221229	-76.57	633	20240102	15.80	892	-17.83	20240104	633	15.80	20240102	900	-18.56	20231227	71	932.39	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
93	20240105	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	749	-3	5	-0.40	21410010	28193	1.20	760	768	749	977	527	752	759.41	1.48	0	-9469	946	849	795	698	644	822	671	35	225	100	460	1	1	35415074	265	-2.64	0.91	12	0.08	-284.00	821.00	3129	20221229	-76.06	633	20240102	18.33	892	-16.03	20240104	633	18.33	20240102	900	-16.78	20231227	71	954.93	20231205	0.00	N	159910	100	35 억		522624	N	N	0	N	00	N
94	20240104	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	752	-25	5	-3.22	1905617552	2340774	70.62	791	892	741	1010	544	777	814.17	1.56	0	-39222	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	266	-2.65	0.92	12	6.61	-284.00	821.00	3129	20221229	-75.97	633	20240102	18.80	892	-15.70	20240104	633	18.80	20240102	900	-16.44	20231227	71	959.15	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
95	20240104	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	751	-26	5	-3.35	1894762621	2326323	70.18	791	892	741	1010	544	777	814.49	1.56	0	-38199	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	266	-2.64	0.91	12	6.57	-284.00	821.00	3129	20221229	-76.00	633	20240102	18.64	892	-15.81	20240104	633	18.64	20240102	900	-16.56	20231227	71	957.75	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
96	20240104	140829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	749	-28	5	-3.60	1855601993	2274029	68.60	791	892	741	1010	544	777	816.00	1.56	0	-20060	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	265	-2.64	0.91	12	6.42	-284.00	821.00	3129	20221229	-76.06	633	20240102	18.33	892	-16.03	20240104	633	18.33	20240102	900	-16.78	20231227	71	954.93	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
97	20240104	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	753	-24	5	-3.09	1793031401	2190597	66.09	791	892	741	1010	544	777	818.51	1.56	0	10216	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	267	-2.65	0.92	12	6.19	-284.00	821.00	3129	20221229	-75.93	633	20240102	18.96	892	-15.58	20240104	633	18.96	20240102	900	-16.33	20231227	71	960.56	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
98	20240104	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	758	-19	5	-2.45	1705901280	2075272	62.61	791	892	741	1010	544	777	822.01	1.56	0	10906	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	268	-2.67	0.92	12	5.86	-284.00	821.00	3129	20221229	-75.78	633	20240102	19.75	892	-15.02	20240104	633	19.75	20240102	900	-15.78	20231227	71	967.61	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
99	20240104	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	765	-12	5	-1.54	1672720124	2031725	61.29	791	892	741	1010	544	777	823.30	1.56	0	5538	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	271	-2.69	0.93	12	5.74	-284.00	821.00	3129	20221229	-75.55	633	20240102	20.85	892	-14.24	20240104	633	20.85	20240102	900	-15.00	20231227	71	977.46	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
100	20240104	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	784	7	2	0.90	1388812810	1657829	50.01	791	892	781	1010	544	777	837.73	1.56	0	-19846	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	278	-2.76	0.95	12	4.68	-284.00	821.00	3129	20221229	-74.94	633	20240102	23.85	892	-12.11	20240104	633	23.85	20240102	900	-12.89	20231227	71	1004.23	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
101	20240104	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	822	45	2	5.79	749850551	873222	26.34	791	892	781	1010	544	777	858.72	1.56	0	-15972	973	875	774	676	575	924	725	35	233	100	480	1	1	35415074	291	-2.89	1.00	12	2.47	-284.00	821.00	3129	20221229	-73.73	633	20240102	29.86	892	-7.85	20240104	633	29.86	20240102	900	-8.67	20231227	71	1057.75	20231205	0.00	N	159910	100	35 억		551838	N	N	0	N	00	N
102	20240103	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	777	93	2	13.60	2534378506	3231658	422.72	684	872	673	889	479	684	784.24	1.23	0	125408	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	275	-2.74	0.95	12	9.13	-284.00	821.00	3129	20221229	-75.17	633	20240102	22.75	872	-10.89	20240103	633	22.75	20240102	900	-13.67	20231227	71	994.37	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
103	20240103	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	797	113	2	16.52	2426206509	3093662	404.67	684	872	673	889	479	684	784.25	1.23	0	103594	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	282	-2.81	0.97	12	8.74	-284.00	821.00	3129	20221229	-74.53	633	20240102	25.91	872	-8.60	20240103	633	25.91	20240102	900	-11.44	20231227	71	1022.54	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
104	20240103	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	803	119	2	17.40	1561215540	1980814	259.10	684	872	673	889	479	684	788.17	1.23	0	27180	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	284	-2.83	0.98	12	5.59	-284.00	821.00	3129	20221229	-74.34	633	20240102	26.86	872	-7.91	20240103	633	26.86	20240102	900	-10.78	20231227	71	1030.99	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
105	20240103	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	752	68	2	9.94	385751523	539778	70.61	684	752	673	889	479	684	714.65	1.23	0	48381	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	266	-2.65	0.92	12	1.52	-284.00	821.00	3129	20221229	-75.97	633	20240102	18.80	752	0.00	20240103	633	18.80	20240102	900	-16.44	20231227	71	959.15	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
106	20240103	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	726	42	2	6.14	259176135	368424	48.19	684	727	673	889	479	684	703.47	1.23	0	36873	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	257	-2.56	0.88	12	1.04	-284.00	821.00	3129	20221229	-76.80	633	20240102	14.69	727	-0.14	20240103	633	14.69	20240102	900	-19.33	20231227	71	922.54	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
107	20240103	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	17	2	2.49	147587169	212753	27.83	684	706	673	889	479	684	693.70	1.23	0	25269	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	248	-2.47	0.85	12	0.60	-284.00	821.00	3129	20221229	-77.60	633	20240102	10.74	726	-3.44	20240102	633	10.74	20240102	900	-22.11	20231227	71	887.32	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
108	20240103	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	6	2	0.88	88242725	128000	16.74	684	699	673	889	479	684	689.40	1.23	0	8309	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	244	-2.43	0.84	12	0.36	-284.00	821.00	3129	20221229	-77.95	633	20240102	9.00	726	-4.96	20240102	633	9.00	20240102	900	-23.33	20231227	71	871.83	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
109	20240103	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	679	-5	5	-0.73	10715101	15727	2.06	684	684	673	889	479	684	681.32	1.23	0	875	774	729	681	636	588	751	658	35	205	100	420	1	1	35415074	240	-2.39	0.83	12	0.04	-284.00	821.00	3129	20221229	-78.30	633	20240102	7.27	726	-6.47	20240102	633	7.27	20240102	900	-24.56	20231227	71	856.34	20231205	0.00	N	159910	100	35 억		436290	N	N	0	N	00	N
110	20240102	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	684	24	2	3.64	514895853	762660	109.28	660	726	633	858	462	660	675.07	1.17	0	22507	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	242	-2.41	0.83	12	2.15	-284.00	821.00	3129	20221229	-78.14	633	20240102	8.06	726	-5.79	20240102	633	8.06	20240102	900	-24.00	20231227	71	863.38	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
111	20240102	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	677	17	2	2.58	488404675	723849	103.72	660	726	633	858	462	660	674.73	1.17	0	21922	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	240	-2.38	0.82	12	2.04	-284.00	821.00	3129	20221229	-78.36	633	20240102	6.95	726	-6.75	20240102	633	6.95	20240102	900	-24.78	20231227	71	853.52	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
112	20240102	140823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	670	10	2	1.52	454632681	673637	96.52	660	726	633	858	462	660	674.89	1.17	0	19769	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	237	-2.36	0.82	12	1.90	-284.00	821.00	3129	20221229	-78.59	633	20240102	5.85	726	-7.71	20240102	633	5.85	20240102	900	-25.56	20231227	71	843.66	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
113	20240102	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	667	7	2	1.06	440836144	653070	93.57	660	726	633	858	462	660	675.02	1.17	0	15533	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	236	-2.35	0.81	12	1.84	-284.00	821.00	3129	20221229	-78.68	633	20240102	5.37	726	-8.13	20240102	633	5.37	20240102	900	-25.89	20231227	71	839.44	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
114	20240102	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	671	11	2	1.67	414166885	613232	87.87	660	726	633	858	462	660	675.38	1.17	0	13167	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	238	-2.36	0.82	12	1.73	-284.00	821.00	3129	20221229	-78.56	633	20240102	6.00	726	-7.58	20240102	633	6.00	20240102	900	-25.44	20231227	71	845.07	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
115	20240102	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	663	3	2	0.45	351273824	518877	74.35	660	726	633	858	462	660	676.99	1.17	0	11338	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	235	-2.33	0.81	12	1.47	-284.00	821.00	3129	20221229	-78.81	633	20240102	4.74	726	-8.68	20240102	633	4.74	20240102	900	-26.33	20231227	71	833.80	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
116	20240102	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	645	-15	5	-2.27	68383728	106473	15.26	660	660	633	858	462	660	642.26	1.17	0	-5128	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	228	-2.27	0.79	12	0.30	-284.00	821.00	3129	20221229	-79.39	633	20240102	1.90	660	-2.27	20240102	633	1.90	20240102	900	-28.33	20231227	71	808.45	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N
117	20240102	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	858	462	660	0.00	1.17	0	0	723	691	673	641	623	682	632	35	198	100	400	1	1	35415074	234	-2.32	0.80	12	0.00	-284.00	821.00	3129	20221229	-78.91	655	20231228	0.76	0	0.00	0	0	0.00	0	900	-26.67	20231227	71	829.58	20231205	0.00	N	159910	100	35 억		413797	N	N	0	N	00	N