KissMeData/170920/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	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	-420	5	-2.58	1173372450	73831	30.03	16250	16250	15750	21100	11390	16260	15892.68	6.02	0	-11329	17006	16632	16116	15742	15226	16820	15930	48	4840	500	12030	10	1	9657208	1530	60.23	1.48	12	0.76	263.00	10699.00	17500	20231222	-9.49	7390	20231101	114.34	16490	-3.94	20240122	13980	13.30	20240112	17500	-9.49	20231222	7390	114.34	20231101	7.09	N	170920	500	48 억		581715	N	N	0	N	00	N
3	20240123	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-320	5	-1.97	932523280	58667	23.86	16250	16250	15770	21100	11390	16260	15895.19	6.02	0	-5852	17006	16632	16116	15742	15226	16820	15930	48	4840	500	12030	10	1	9657208	1539	60.61	1.49	12	0.61	263.00	10699.00	17500	20231222	-8.91	7390	20231101	115.70	16490	-3.34	20240122	13980	14.02	20240112	17500	-8.91	20231222	7390	115.70	20231101	7.09	N	170920	500	48 억		581715	N	N	0	N	00	N
4	20240123	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	-390	5	-2.40	537622570	33709	13.71	16250	16250	15780	21100	11390	16260	15948.93	6.02	0	-1396	17006	16632	16116	15742	15226	16820	15930	48	4840	500	12030	10	1	9657208	1533	60.34	1.48	12	0.35	263.00	10699.00	17500	20231222	-9.31	7390	20231101	114.75	16490	-3.76	20240122	13980	13.52	20240112	17500	-9.31	20231222	7390	114.75	20231101	7.09	N	170920	500	48 억		581715	N	N	0	N	00	N
5	20240123	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	-450	5	-2.77	167783620	10482	4.26	16250	16250	15790	21100	11390	16260	16006.83	6.02	0	-4174	17006	16632	16116	15742	15226	16820	15930	48	4840	500	12030	10	1	9657208	1527	60.11	1.48	12	0.11	263.00	10699.00	17500	20231222	-9.66	7390	20231101	113.94	16490	-4.12	20240122	13980	13.09	20240112	17500	-9.66	20231222	7390	113.94	20231101	7.09	N	170920	500	48 억		581715	N	N	0	N	00	N
6	20240119	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	1060	2	7.24	6491926560	415600	414.22	14950	15940	14840	19030	10250	14640	15620.57	6.60	0	-7935	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1516	59.70	1.47	12	4.30	263.00	10699.00	17500	20231222	-10.29	7390	20231101	112.45	16120	-2.61	20240109	13980	12.30	20240112	17500	-10.29	20231222	7390	112.45	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
7	20240119	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	910	2	6.22	6299118040	403252	401.91	14950	15940	14840	19030	10250	14640	15620.80	6.60	0	-1566	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1502	59.13	1.45	12	4.18	263.00	10699.00	17500	20231222	-11.14	7390	20231101	110.42	16120	-3.54	20240109	13980	11.23	20240112	17500	-11.14	20231222	7390	110.42	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
8	20240119	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15470	830	2	5.67	5693401210	364157	362.95	14950	15940	14840	19030	10250	14640	15634.47	6.60	0	14407	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1494	58.82	1.45	12	3.77	263.00	10699.00	17500	20231222	-11.60	7390	20231101	109.34	16120	-4.03	20240109	13980	10.66	20240112	17500	-11.60	20231222	7390	109.34	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
9	20240119	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	1260	2	8.61	5175155770	331113	330.01	14950	15940	14840	19030	10250	14640	15629.58	6.60	0	28963	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1535	60.46	1.49	12	3.43	263.00	10699.00	17500	20231222	-9.14	7390	20231101	115.16	16120	-1.36	20240109	13980	13.73	20240112	17500	-9.14	20231222	7390	115.16	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
10	20240119	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15920	1280	2	8.74	4581972610	293697	292.72	14950	15940	14840	19030	10250	14640	15601.02	6.60	0	38784	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1537	60.53	1.49	12	3.04	263.00	10699.00	17500	20231222	-9.03	7390	20231101	115.43	16120	-1.24	20240109	13980	13.88	20240112	17500	-9.03	20231222	7390	115.43	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
11	20240119	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	1120	2	7.65	3636520490	234092	233.32	14950	15880	14840	19030	10250	14640	15534.58	6.60	0	54223	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1522	59.92	1.47	12	2.42	263.00	10699.00	17500	20231222	-9.94	7390	20231101	113.26	16120	-2.23	20240109	13980	12.73	20240112	17500	-9.94	20231222	7390	113.26	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
12	20240119	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	1150	2	7.86	2748521230	177720	177.13	14950	15790	14840	19030	10250	14640	15465.46	6.60	0	48978	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1525	60.04	1.48	12	1.84	263.00	10699.00	17500	20231222	-9.77	7390	20231101	113.67	16120	-2.05	20240109	13980	12.95	20240112	17500	-9.77	20231222	7390	113.67	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
13	20240119	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	750	2	5.12	809288520	53202	53.03	14950	15390	14840	19030	10250	14640	15211.62	6.60	0	12700	15340	14990	14650	14300	13960	15165	14475	48	4390	500	10830	10	1	9657208	1486	58.52	1.44	12	0.55	263.00	10699.00	17500	20231222	-12.06	7390	20231101	108.25	16120	-4.53	20240109	13980	10.09	20240112	17500	-12.06	20231222	7390	108.25	20231101	7.20	N	170920	500	48 억		637015	N	N	0	N	00	N
14	20240118	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-60	5	-0.41	1463449880	100207	70.42	14500	15000	14310	19110	10290	14700	14604.27	6.85	0	-25289	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1414	55.67	1.37	12	1.04	263.00	10699.00	17500	20231222	-16.34	7390	20231101	98.11	16120	-9.18	20240109	13980	4.72	20240112	17500	-16.34	20231222	7390	98.11	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
15	20240118	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-160	5	-1.09	1369868230	93792	65.91	14500	15000	14310	19110	10290	14700	14605.38	6.85	0	-22190	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1404	55.29	1.36	12	0.97	263.00	10699.00	17500	20231222	-16.91	7390	20231101	96.75	16120	-9.80	20240109	13980	4.01	20240112	17500	-16.91	20231222	7390	96.75	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
16	20240118	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-180	5	-1.22	1056936320	72286	50.80	14500	15000	14310	19110	10290	14700	14621.59	6.85	0	-17874	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1402	55.21	1.36	12	0.75	263.00	10699.00	17500	20231222	-17.03	7390	20231101	96.48	16120	-9.93	20240109	13980	3.86	20240112	17500	-17.03	20231222	7390	96.48	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
17	20240118	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-90	5	-0.61	696734800	47403	33.31	14500	15000	14500	19110	10290	14700	14698.12	6.85	0	-6892	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1411	55.55	1.37	12	0.49	263.00	10699.00	17500	20231222	-16.51	7390	20231101	97.70	16120	-9.37	20240109	13980	4.51	20240112	17500	-16.51	20231222	7390	97.70	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
18	20240118	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	0	3	0.00	501723090	34063	23.94	14500	15000	14500	19110	10290	14700	14729.27	6.85	0	-6029	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1420	55.89	1.37	12	0.35	263.00	10699.00	17500	20231222	-16.00	7390	20231101	98.92	16120	-8.81	20240109	13980	5.15	20240112	17500	-16.00	20231222	7390	98.92	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
19	20240118	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	0	3	0.00	459008850	31162	21.90	14500	15000	14500	19110	10290	14700	14729.76	6.85	0	-3967	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1420	55.89	1.37	12	0.32	263.00	10699.00	17500	20231222	-16.00	7390	20231101	98.92	16120	-8.81	20240109	13980	5.15	20240112	17500	-16.00	20231222	7390	98.92	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
20	20240118	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	50	2	0.34	181635330	12437	8.74	14500	14800	14500	19110	10290	14700	14604.43	6.85	0	-932	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1424	56.08	1.38	12	0.13	263.00	10699.00	17500	20231222	-15.71	7390	20231101	99.59	16120	-8.50	20240109	13980	5.51	20240112	17500	-15.71	20231222	7390	99.59	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
21	20240118	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-200	5	-1.36	30722920	2116	1.49	14500	14580	14500	19110	10290	14700	14519.34	6.85	0	-77	15353	15026	14673	14346	13993	14850	14170	48	4410	500	10870	10	1	9657208	1400	55.13	1.36	12	0.02	263.00	10699.00	17500	20231222	-17.14	7390	20231101	96.21	16120	-10.05	20240109	13980	3.72	20240112	17500	-17.14	20231222	7390	96.21	20231101	7.17	N	170920	500	48 억		661961	N	N	0	N	00	N
22	20240117	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	-110	5	-0.74	2090433480	142287	33.90	14810	15000	14320	19250	10370	14810	14691.64	7.13	0	-23163	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1420	55.89	1.37	12	1.47	263.00	10699.00	17500	20231222	-16.00	7390	20231101	98.92	16120	-8.81	20240109	13980	5.15	20240112	17500	-16.00	20231222	7390	98.92	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
23	20240117	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	-110	5	-0.74	1972664130	134250	31.99	14810	15000	14320	19250	10370	14810	14693.96	7.13	0	-22679	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1420	55.89	1.37	12	1.39	263.00	10699.00	17500	20231222	-16.00	7390	20231101	98.92	16120	-8.81	20240109	13980	5.15	20240112	17500	-16.00	20231222	7390	98.92	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
24	20240117	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	10	2	0.07	1623487770	110593	26.35	14810	15000	14320	19250	10370	14810	14679.84	7.13	0	-12470	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1431	56.35	1.39	12	1.15	263.00	10699.00	17500	20231222	-15.31	7390	20231101	100.54	16120	-8.06	20240109	13980	6.01	20240112	17500	-15.31	20231222	7390	100.54	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
25	20240117	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	-70	5	-0.47	1355438730	92491	22.04	14810	15000	14320	19250	10370	14810	14654.82	7.13	0	-9644	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1423	56.05	1.38	12	0.96	263.00	10699.00	17500	20231222	-15.77	7390	20231101	99.46	16120	-8.56	20240109	13980	5.44	20240112	17500	-15.77	20231222	7390	99.46	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
26	20240117	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-10	5	-0.07	1271785000	86822	20.69	14810	15000	14320	19250	10370	14810	14648.19	7.13	0	-10299	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1429	56.27	1.38	12	0.90	263.00	10699.00	17500	20231222	-15.43	7390	20231101	100.27	16120	-8.19	20240109	13980	5.87	20240112	17500	-15.43	20231222	7390	100.27	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
27	20240117	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	140	2	0.95	1140511040	77964	18.58	14810	15000	14320	19250	10370	14810	14628.69	7.13	0	-9226	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1444	56.84	1.40	12	0.81	263.00	10699.00	17500	20231222	-14.57	7390	20231101	102.30	16120	-7.26	20240109	13980	6.94	20240112	17500	-14.57	20231222	7390	102.30	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
28	20240117	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-290	5	-1.96	745435000	51347	12.23	14810	14950	14320	19250	10370	14810	14517.60	7.13	0	-2788	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1402	55.21	1.36	12	0.53	263.00	10699.00	17500	20231222	-17.03	7390	20231101	96.48	16120	-9.93	20240109	13980	3.86	20240112	17500	-17.03	20231222	7390	96.48	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
29	20240117	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-400	5	-2.70	339756710	23208	5.53	14810	14950	14410	19250	10370	14810	14639.64	7.13	0	-7323	15696	15252	14756	14312	13816	15475	14535	48	4440	500	10950	10	1	9657208	1392	54.79	1.35	12	0.24	263.00	10699.00	17500	20231222	-17.66	7390	20231101	94.99	16120	-10.61	20240109	13980	3.08	20240112	17500	-17.66	20231222	7390	94.99	20231101	7.45	N	170920	500	48 억		688645	N	N	0	N	00	N
30	20240116	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	480	2	3.35	6236188500	419665	269.61	14390	15200	14260	18620	10040	14330	14859.93	7.25	0	-18071	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1430	56.31	1.38	12	4.35	263.00	10699.00	17500	20231222	-15.37	7390	20231101	100.41	16120	-8.13	20240109	13980	5.94	20240112	17500	-15.37	20231222	7390	100.41	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
31	20240116	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	540	2	3.77	6001031650	403777	259.40	14390	15200	14260	18620	10040	14330	14862.24	7.25	0	-14337	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1436	56.54	1.39	12	4.18	263.00	10699.00	17500	20231222	-15.03	7390	20231101	101.22	16120	-7.75	20240109	13980	6.37	20240112	17500	-15.03	20231222	7390	101.22	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
32	20240116	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	580	2	4.05	5513860290	370788	238.21	14390	15200	14260	18620	10040	14330	14870.65	7.25	0	-9696	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1440	56.69	1.39	12	3.84	263.00	10699.00	17500	20231222	-14.80	7390	20231101	101.76	16120	-7.51	20240109	13980	6.65	20240112	17500	-14.80	20231222	7390	101.76	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
33	20240116	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	720	2	5.02	4842517920	325988	209.43	14390	15200	14260	18620	10040	14330	14854.90	7.25	0	2748	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1453	57.22	1.41	12	3.38	263.00	10699.00	17500	20231222	-14.00	7390	20231101	103.65	16120	-6.64	20240109	13980	7.65	20240112	17500	-14.00	20231222	7390	103.65	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
34	20240116	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	760	2	5.30	4173672280	281797	181.04	14390	15150	14260	18620	10040	14330	14810.92	7.25	0	12624	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1457	57.38	1.41	12	2.92	263.00	10699.00	17500	20231222	-13.77	7390	20231101	104.19	16120	-6.39	20240109	13980	7.94	20240112	17500	-13.77	20231222	7390	104.19	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
35	20240116	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	610	2	4.26	3214685050	217985	140.04	14390	14950	14260	18620	10040	14330	14747.28	7.25	0	22209	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1443	56.81	1.40	12	2.26	263.00	10699.00	17500	20231222	-14.63	7390	20231101	102.17	16120	-7.32	20240109	13980	6.87	20240112	17500	-14.63	20231222	7390	102.17	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
36	20240116	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	520	2	3.63	1902739410	128969	82.85	14390	14910	14260	18620	10040	14330	14753.46	7.25	0	19999	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1434	56.46	1.39	12	1.34	263.00	10699.00	17500	20231222	-15.14	7390	20231101	100.95	16120	-7.88	20240109	13980	6.22	20240112	17500	-15.14	20231222	7390	100.95	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
37	20240116	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	170	2	1.19	115771690	8034	5.16	14390	14550	14260	18620	10040	14330	14410.22	7.25	0	2952	15043	14686	14343	13986	13643	14865	14165	48	4290	500	10600	10	1	9657208	1400	55.13	1.36	12	0.08	263.00	10699.00	17500	20231222	-17.14	7390	20231101	96.21	16120	-10.05	20240109	13980	3.72	20240112	17500	-17.14	20231222	7390	96.21	20231101	7.58	N	170920	500	48 억		700310	N	N	0	N	00	N
38	20240115	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	80	2	0.56	2228723190	155558	43.65	14250	14700	14000	18520	9980	14250	14327.28	7.27	0	18798	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1349	54.49	1.34	12	1.65	263.00	10699.00	17500	20231222	-18.11	7390	20231101	93.91	16120	-11.10	20240109	13980	2.50	20240112	17500	-18.11	20231222	7390	93.91	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
39	20240115	150854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	20	2	0.14	2112337270	147410	41.37	14250	14700	14000	18520	9980	14250	14329.67	7.27	0	17141	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1343	54.26	1.33	12	1.57	263.00	10699.00	17500	20231222	-18.46	7390	20231101	93.10	16120	-11.48	20240109	13980	2.07	20240112	17500	-18.46	20231222	7390	93.10	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
40	20240115	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-20	5	-0.14	1907511110	132971	37.32	14250	14700	14000	18520	9980	14250	14345.32	7.27	0	11805	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1339	54.11	1.33	12	1.41	263.00	10699.00	17500	20231222	-18.69	7390	20231101	92.56	16120	-11.72	20240109	13980	1.79	20240112	17500	-18.69	20231222	7390	92.56	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
41	20240115	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	10	2	0.07	1744929790	121558	34.11	14250	14700	14000	18520	9980	14250	14354.71	7.27	0	7842	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1342	54.22	1.33	12	1.29	263.00	10699.00	17500	20231222	-18.51	7390	20231101	92.96	16120	-11.54	20240109	13980	2.00	20240112	17500	-18.51	20231222	7390	92.96	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
42	20240115	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	210	2	1.47	1581186280	110110	30.90	14250	14700	14000	18520	9980	14250	14360.06	7.27	0	7189	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1361	54.98	1.35	12	1.17	263.00	10699.00	17500	20231222	-17.37	7390	20231101	95.67	16120	-10.30	20240109	13980	3.43	20240112	17500	-17.37	20231222	7390	95.67	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
43	20240115	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-90	5	-0.63	1327128930	92443	25.94	14250	14700	14000	18520	9980	14250	14356.19	7.27	0	1611	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1333	53.84	1.32	12	0.98	263.00	10699.00	17500	20231222	-19.09	7390	20231101	91.61	16120	-12.16	20240109	13980	1.29	20240112	17500	-19.09	20231222	7390	91.61	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
44	20240115	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	240	2	1.68	599382920	41300	11.59	14250	14700	14250	18520	9980	14250	14512.90	7.27	0	4047	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1364	55.10	1.35	12	0.44	263.00	10699.00	17500	20231222	-17.20	7390	20231101	96.08	16120	-10.11	20240109	13980	3.65	20240112	17500	-17.20	20231222	7390	96.08	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
45	20240115	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	300	2	2.11	165142190	11477	3.22	14250	14570	14250	18520	9980	14250	14388.97	7.27	0	518	15416	14832	14406	13822	13396	14620	13610	47	4270	500	10540	10	1	9411560	1369	55.32	1.36	12	0.12	263.00	10699.00	17500	20231222	-16.86	7390	20231101	96.89	16120	-9.74	20240109	13980	4.08	20240112	17500	-16.86	20231222	7390	96.89	20231101	7.95	N	170920	500	47 억		684437	N	N	0	N	00	N
46	20240112	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-510	5	-3.46	5055455410	356135	249.31	14770	14990	13980	19180	10340	14760	14195.28	6.18	0	96053	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1341	54.18	1.33	12	3.78	263.00	10699.00	17500	20231222	-18.57	7390	20231101	92.83	16120	-11.60	20240109	13980	1.93	20240112	17500	-18.57	20231222	7390	92.83	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
47	20240112	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-530	5	-3.59	5017406240	353464	247.44	14770	14990	13980	19180	10340	14760	14194.96	6.18	0	96796	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1339	54.11	1.33	12	3.76	263.00	10699.00	17500	20231222	-18.69	7390	20231101	92.56	16120	-11.72	20240109	13980	1.79	20240112	17500	-18.69	20231222	7390	92.56	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
48	20240112	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	-550	5	-3.73	4029832070	283959	198.79	14770	14990	13980	19180	10340	14760	14191.60	6.18	0	79886	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1337	54.03	1.33	12	3.02	263.00	10699.00	17500	20231222	-18.80	7390	20231101	92.29	16120	-11.85	20240109	13980	1.65	20240112	17500	-18.80	20231222	7390	92.29	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
49	20240112	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-560	5	-3.79	2016861750	140663	98.47	14770	14990	14200	19180	10340	14760	14338.25	6.18	0	40043	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1336	53.99	1.33	12	1.49	263.00	10699.00	17500	20231222	-18.86	7390	20231101	92.15	16120	-11.91	20240109	14200	0.00	20240112	17500	-18.86	20231222	7390	92.15	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
50	20240112	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	-480	5	-3.25	1671099270	116406	81.49	14770	14990	14210	19180	10340	14760	14355.78	6.18	0	39276	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1344	54.30	1.33	12	1.24	263.00	10699.00	17500	20231222	-18.40	7390	20231101	93.23	16120	-11.41	20240109	14210	0.49	20240112	17500	-18.40	20231222	7390	93.23	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
51	20240112	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-470	5	-3.18	1398468520	97349	68.15	14770	14990	14210	19180	10340	14760	14365.52	6.18	0	29444	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1345	54.33	1.34	12	1.03	263.00	10699.00	17500	20231222	-18.34	7390	20231101	93.37	16120	-11.35	20240109	14210	0.56	20240112	17500	-18.34	20231222	7390	93.37	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
52	20240112	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-410	5	-2.78	565077720	39111	27.38	14770	14990	14350	19180	10340	14760	14448.05	6.18	0	3392	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1351	54.56	1.34	12	0.42	263.00	10699.00	17500	20231222	-18.00	7390	20231101	94.18	16120	-10.98	20240109	14350	0.00	20240112	17500	-18.00	20231222	7390	94.18	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
53	20240112	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-340	5	-2.30	200676920	13840	9.69	14770	14990	14420	19180	10340	14760	14499.78	6.18	0	200	15133	14946	14713	14526	14293	15040	14620	47	4420	500	10920	10	1	9411560	1357	54.83	1.35	12	0.15	263.00	10699.00	17500	20231222	-17.60	7390	20231101	95.13	16120	-10.55	20240109	14420	0.00	20240112	17500	-17.60	20231222	7390	95.13	20231101	8.30	N	170920	500	47 억		581557	N	N	0	N	00	N
54	20240111	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	90	2	0.61	2099750320	142805	82.87	14650	14900	14480	19070	10270	14670	14703.62	6.28	2140	-7212	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1389	56.12	1.38	12	1.52	263.00	10699.00	17500	20231222	-15.66	7390	20231101	99.73	16120	-8.44	20240109	14480	1.93	20240111	17500	-15.66	20231222	7390	99.73	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
55	20240111	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	130	2	0.89	1998332590	135912	78.87	14650	14900	14480	19070	10270	14670	14703.14	6.28	2140	-7361	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1393	56.27	1.38	12	1.44	263.00	10699.00	17500	20231222	-15.43	7390	20231101	100.27	16120	-8.19	20240109	14480	2.21	20240111	17500	-15.43	20231222	7390	100.27	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
56	20240111	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	130	2	0.89	1702987370	115996	67.31	14650	14900	14480	19070	10270	14670	14681.43	6.28	2140	6619	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1393	56.27	1.38	12	1.23	263.00	10699.00	17500	20231222	-15.43	7390	20231101	100.27	16120	-8.19	20240109	14480	2.21	20240111	17500	-15.43	20231222	7390	100.27	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
57	20240111	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	20	2	0.14	1281247190	87589	50.83	14650	14790	14480	19070	10270	14670	14627.95	6.28	2140	5988	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1383	55.86	1.37	12	0.93	263.00	10699.00	17500	20231222	-16.06	7390	20231101	98.78	16120	-8.87	20240109	14480	1.45	20240111	17500	-16.06	20231222	7390	98.78	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
58	20240111	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	10	2	0.07	1109436280	75906	44.05	14650	14790	14480	19070	10270	14670	14615.92	6.28	2140	12963	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1382	55.82	1.37	12	0.81	263.00	10699.00	17500	20231222	-16.11	7390	20231101	98.65	16120	-8.93	20240109	14480	1.38	20240111	17500	-16.11	20231222	7390	98.65	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
59	20240111	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	0	3	0.00	1008327400	69025	40.06	14650	14790	14480	19070	10270	14670	14608.15	6.28	2140	15952	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1381	55.78	1.37	12	0.73	263.00	10699.00	17500	20231222	-16.17	7390	20231101	98.51	16120	-9.00	20240109	14480	1.31	20240111	17500	-16.17	20231222	7390	98.51	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
60	20240111	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-30	5	-0.20	640256630	43959	25.51	14650	14790	14480	19070	10270	14670	14564.86	6.28	2140	6283	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1378	55.67	1.37	12	0.47	263.00	10699.00	17500	20231222	-16.34	7390	20231101	98.11	16120	-9.18	20240109	14480	1.10	20240111	17500	-16.34	20231222	7390	98.11	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
61	20240111	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	-90	5	-0.61	174028110	11895	6.90	14650	14690	14490	19070	10270	14670	14630.36	6.28	2140	-19	15810	15240	14880	14310	13950	15060	14130	47	4400	500	10850	10	1	9411560	1372	55.44	1.36	12	0.13	263.00	10699.00	17500	20231222	-16.69	7390	20231101	97.29	16120	-9.55	20240109	14490	0.62	20240111	17500	-16.69	20231222	7390	97.29	20231101	8.96	N	170920	500	47 억		591158	N	N	0	N	00	N
62	20240110	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-780	5	-5.05	2547826600	172135	82.34	15450	15450	14520	20050	10820	15450	14801.33	6.41	0	-5388	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1381	55.78	1.37	12	1.83	263.00	10699.00	17500	20231222	-16.17	7390	20231101	98.51	16120	-9.00	20240109	14520	1.03	20240110	17500	-16.17	20231222	7390	98.51	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
63	20240110	150843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	-830	5	-5.37	2454317570	165757	79.29	15450	15450	14520	20050	10820	15450	14806.72	6.41	0	-3634	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1376	55.59	1.37	12	1.76	263.00	10699.00	17500	20231222	-16.46	7390	20231101	97.83	16120	-9.31	20240109	14520	0.69	20240110	17500	-16.46	20231222	7390	97.83	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
64	20240110	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	-740	5	-4.79	1683261200	112925	54.02	15450	15450	14700	20050	10820	15450	14906.01	6.41	0	-7985	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1384	55.93	1.37	12	1.20	263.00	10699.00	17500	20231222	-15.94	7390	20231101	99.05	16120	-8.75	20240109	14610	0.68	20240102	17500	-15.94	20231222	7390	99.05	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
65	20240110	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-640	5	-4.14	1224457640	81820	39.14	15450	15450	14750	20050	10820	15450	14965.26	6.41	0	-7112	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1394	56.31	1.38	12	0.87	263.00	10699.00	17500	20231222	-15.37	7390	20231101	100.41	16120	-8.13	20240109	14610	1.37	20240102	17500	-15.37	20231222	7390	100.41	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
66	20240110	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-540	5	-3.50	941478580	62696	29.99	15450	15450	14860	20050	10820	15450	15016.57	6.41	0	-12568	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1403	56.69	1.39	12	0.67	263.00	10699.00	17500	20231222	-14.80	7390	20231101	101.76	16120	-7.51	20240109	14610	2.05	20240102	17500	-14.80	20231222	7390	101.76	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
67	20240110	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-260	5	-1.68	790919560	52669	25.20	15450	15450	14860	20050	10820	15450	15016.79	6.41	0	-12091	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1430	57.76	1.42	12	0.56	263.00	10699.00	17500	20231222	-13.20	7390	20231101	105.55	16120	-5.77	20240109	14610	3.97	20240102	17500	-13.20	20231222	7390	105.55	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
68	20240110	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-580	5	-3.75	495370830	32962	15.77	15450	15450	14860	20050	10820	15450	15028.54	6.41	0	-11246	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1399	56.54	1.39	12	0.35	263.00	10699.00	17500	20231222	-15.03	7390	20231101	101.22	16120	-7.75	20240109	14610	1.78	20240102	17500	-15.03	20231222	7390	101.22	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
69	20240110	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-400	5	-2.59	57943890	3810	1.82	15450	15450	15050	20050	10820	15450	15208.37	6.41	0	-1699	16510	15980	15590	15060	14670	16245	15325	47	4600	500	11430	10	1	9411560	1416	57.22	1.41	12	0.04	263.00	10699.00	17500	20231222	-14.00	7390	20231101	103.65	16120	-6.64	20240109	14610	3.01	20240102	17500	-14.00	20231222	7390	103.65	20231101	9.11	N	170920	500	47 억		603509	N	N	0	N	00	N
70	20240109	160840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-100	5	-0.64	3251509870	208650	184.10	15300	16120	15200	20200	10890	15550	15583.56	6.28	-1961	9632	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1454	58.75	1.44	12	2.22	263.00	10699.00	17500	20231222	-11.71	7390	20231101	109.07	16120	-4.16	20240109	14610	5.75	20240102	17500	-11.71	20231222	7390	109.07	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
71	20240109	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	-250	5	-1.61	3203783160	205545	181.36	15300	16120	15200	20200	10890	15550	15586.77	6.28	-1961	11256	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1440	58.17	1.43	12	2.18	263.00	10699.00	17500	20231222	-12.57	7390	20231101	107.04	16120	-5.09	20240109	14610	4.72	20240102	17500	-12.57	20231222	7390	107.04	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
72	20240109	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	0	3	0.00	2545394150	162751	143.60	15300	16120	15300	20200	10890	15550	15639.81	6.28	-1961	28572	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1463	59.13	1.45	12	1.73	263.00	10699.00	17500	20231222	-11.14	7390	20231101	110.42	16120	-3.54	20240109	14610	6.43	20240102	17500	-11.14	20231222	7390	110.42	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
73	20240109	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	170	2	1.09	1820874850	115980	102.33	15300	16120	15300	20200	10890	15550	15699.90	6.28	-1961	17167	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1479	59.77	1.47	12	1.23	263.00	10699.00	17500	20231222	-10.17	7390	20231101	112.72	16120	-2.48	20240109	14610	7.60	20240102	17500	-10.17	20231222	7390	112.72	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
74	20240109	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	190	2	1.22	1538007880	98076	86.54	15300	16120	15300	20200	10890	15550	15681.80	6.28	-1961	24959	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1481	59.85	1.47	12	1.04	263.00	10699.00	17500	20231222	-10.06	7390	20231101	112.99	16120	-2.36	20240109	14610	7.73	20240102	17500	-10.06	20231222	7390	112.99	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
75	20240109	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	160	2	1.03	1032858120	66028	58.26	15300	16120	15300	20200	10890	15550	15642.73	6.28	-1961	15019	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1479	59.73	1.47	12	0.70	263.00	10699.00	17500	20231222	-10.23	7390	20231101	112.58	16120	-2.54	20240109	14610	7.53	20240102	17500	-10.23	20231222	7390	112.58	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
76	20240109	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	0	3	0.00	612151200	39072	34.47	15300	16120	15300	20200	10890	15550	15667.26	6.28	-1961	4295	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1463	59.13	1.45	12	0.42	263.00	10699.00	17500	20231222	-11.14	7390	20231101	110.42	16120	-3.54	20240109	14610	6.43	20240102	17500	-11.14	20231222	7390	110.42	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
77	20240109	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16050	500	2	3.22	130010330	8288	7.31	15300	16120	15300	20200	10890	15550	15686.57	6.28	-1961	-391	15996	15772	15366	15142	14736	15885	15255	47	4650	500	11500	10	1	9411560	1511	61.03	1.50	12	0.09	263.00	10699.00	17500	20231222	-8.29	7390	20231101	117.19	16120	-0.43	20240109	14610	9.86	20240102	17500	-8.29	20231222	7390	117.19	20231101	9.36	N	170920	500	47 억		591167	N	N	0	N	00	N
78	20240108	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	160	2	1.04	1721287780	113189	43.62	15390	15590	14960	20000	10780	15390	15207.20	5.91	-1743	36444	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1463	59.13	1.45	12	1.20	263.00	10699.00	17500	20231222	-11.14	7390	20231101	110.42	16000	-2.81	20240104	14610	6.43	20240102	17500	-11.14	20231222	7390	110.42	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
79	20240108	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	110	2	0.71	1612772600	106168	40.92	15390	15590	14960	20000	10780	15390	15190.76	5.91	-1743	35009	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1459	58.94	1.45	12	1.13	263.00	10699.00	17500	20231222	-11.43	7390	20231101	109.74	16000	-3.12	20240104	14610	6.09	20240102	17500	-11.43	20231222	7390	109.74	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
80	20240108	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-170	5	-1.10	1285370440	84713	32.65	15390	15590	14960	20000	10780	15390	15173.24	5.91	-1743	33744	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1432	57.87	1.42	12	0.90	263.00	10699.00	17500	20231222	-13.03	7390	20231101	105.95	16000	-4.88	20240104	14610	4.18	20240102	17500	-13.03	20231222	7390	105.95	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
81	20240108	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-140	5	-0.91	912180210	60087	23.16	15390	15590	14960	20000	10780	15390	15180.99	5.91	-1743	21408	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1435	57.98	1.43	12	0.64	263.00	10699.00	17500	20231222	-12.86	7390	20231101	106.36	16000	-4.69	20240104	14610	4.38	20240102	17500	-12.86	20231222	7390	106.36	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
82	20240108	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	-10	5	-0.06	800063330	52746	20.33	15390	15590	14960	20000	10780	15390	15168.23	5.91	-1743	17552	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1447	58.48	1.44	12	0.56	263.00	10699.00	17500	20231222	-12.11	7390	20231101	108.12	16000	-3.88	20240104	14610	5.27	20240102	17500	-12.11	20231222	7390	108.12	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
83	20240108	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-120	5	-0.78	715351830	47229	18.20	15390	15590	14960	20000	10780	15390	15146.45	5.91	-1743	15328	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1437	58.06	1.43	12	0.50	263.00	10699.00	17500	20231222	-12.74	7390	20231101	106.63	16000	-4.56	20240104	14610	4.52	20240102	17500	-12.74	20231222	7390	106.63	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
84	20240108	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-240	5	-1.56	514281060	34011	13.11	15390	15590	14960	20000	10780	15390	15121.02	5.91	-1743	11678	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1426	57.60	1.42	12	0.36	263.00	10699.00	17500	20231222	-13.43	7390	20231101	105.01	16000	-5.31	20240104	14610	3.70	20240102	17500	-13.43	20231222	7390	105.01	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
85	20240108	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-60	5	-0.39	69254630	4497	1.73	15390	15590	15070	20000	10780	15390	15400.18	5.91	-1743	-417	16256	15822	15366	14932	14476	15595	14705	47	4610	500	11380	10	1	9411560	1443	58.29	1.43	12	0.05	263.00	10699.00	17500	20231222	-12.40	7390	20231101	107.44	16000	-4.19	20240104	14610	4.93	20240102	17500	-12.40	20231222	7390	107.44	20231101	9.47	N	170920	500	47 억		555949	N	N	0	N	00	N
86	20240105	160838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-410	5	-2.59	3941675770	259393	194.34	15800	15800	14910	20500	11060	15800	15195.76	5.86	0	4508	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1448	58.52	1.44	12	2.76	263.00	10699.00	17500	20231222	-12.06	7390	20231101	108.25	16000	-3.81	20240104	14610	5.34	20240102	17500	-12.06	20231222	7390	108.25	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
87	20240105	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-350	5	-2.22	3841636660	252908	189.49	15800	15800	14910	20500	11060	15800	15189.86	5.86	0	3281	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1454	58.75	1.44	12	2.69	263.00	10699.00	17500	20231222	-11.71	7390	20231101	109.07	16000	-3.44	20240104	14610	5.75	20240102	17500	-11.71	20231222	7390	109.07	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
88	20240105	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-510	5	-3.23	3431955670	226268	169.53	15800	15800	14910	20500	11060	15800	15167.66	5.86	0	-8301	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1439	58.14	1.43	12	2.40	263.00	10699.00	17500	20231222	-12.63	7390	20231101	106.90	16000	-4.44	20240104	14610	4.65	20240102	17500	-12.63	20231222	7390	106.90	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
89	20240105	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-520	5	-3.29	3164092670	208717	156.38	15800	15800	14910	20500	11060	15800	15159.73	5.86	0	-10237	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1438	58.10	1.43	12	2.22	263.00	10699.00	17500	20231222	-12.69	7390	20231101	106.77	16000	-4.50	20240104	14610	4.59	20240102	17500	-12.69	20231222	7390	106.77	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
90	20240105	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-640	5	-4.05	2930938750	193439	144.93	15800	15800	14910	20500	11060	15800	15151.75	5.86	0	-10928	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1427	57.64	1.42	12	2.06	263.00	10699.00	17500	20231222	-13.37	7390	20231101	105.14	16000	-5.25	20240104	14610	3.76	20240102	17500	-13.37	20231222	7390	105.14	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
91	20240105	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-710	5	-4.49	2111252930	138930	104.09	15800	15800	14990	20500	11060	15800	15196.52	5.86	0	-2637	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1420	57.38	1.41	12	1.48	263.00	10699.00	17500	20231222	-13.77	7390	20231101	104.19	16000	-5.69	20240104	14610	3.29	20240102	17500	-13.77	20231222	7390	104.19	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
92	20240105	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-610	5	-3.86	1417651380	93115	69.76	15800	15800	14990	20500	11060	15800	15224.74	5.86	0	16045	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1430	57.76	1.42	12	0.99	263.00	10699.00	17500	20231222	-13.20	7390	20231101	105.55	16000	-5.06	20240104	14610	3.97	20240102	17500	-13.20	20231222	7390	105.55	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
93	20240105	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-590	5	-3.73	97007770	6281	4.71	15800	15800	15110	20500	11060	15800	15444.64	5.86	0	-159	16466	16132	15666	15332	14866	16300	15500	47	4700	500	11690	10	1	9411560	1431	57.83	1.42	12	0.07	263.00	10699.00	17500	20231222	-13.09	7390	20231101	105.82	16000	-4.94	20240104	14610	4.11	20240102	17500	-13.09	20231222	7390	105.82	20231101	9.43	N	170920	500	47 억		551471	N	N	0	N	00	N
94	20240104	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	70	2	0.45	2093077580	133423	51.05	15500	16000	15200	20400	11020	15730	15687.45	6.31	0	-41249	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1487	60.08	1.48	12	1.42	263.00	10699.00	17500	20231222	-9.71	7390	20231101	113.80	16000	-1.25	20240104	14610	8.15	20240102	17500	-9.71	20231222	7390	113.80	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
95	20240104	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-210	5	-1.34	2038367480	129944	49.72	15500	16000	15200	20400	11020	15730	15686.51	6.31	0	-40067	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1461	59.01	1.45	12	1.38	263.00	10699.00	17500	20231222	-11.31	7390	20231101	110.01	16000	-3.00	20240104	14610	6.23	20240102	17500	-11.31	20231222	7390	110.01	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
96	20240104	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	210	2	1.34	1748521240	111515	42.67	15500	16000	15200	20400	11020	15730	15679.70	6.31	0	-35565	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1500	60.61	1.49	12	1.18	263.00	10699.00	17500	20231222	-8.91	7390	20231101	115.70	16000	-0.38	20240104	14610	9.10	20240102	17500	-8.91	20231222	7390	115.70	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
97	20240104	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	20	2	0.13	1417477290	90694	34.70	15500	16000	15200	20400	11020	15730	15629.23	6.31	0	-31850	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1482	59.89	1.47	12	0.96	263.00	10699.00	17500	20231222	-10.00	7390	20231101	113.13	16000	-1.56	20240104	14610	7.80	20240102	17500	-10.00	20231222	7390	113.13	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
98	20240104	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	-10	5	-0.06	1355373730	86753	33.19	15500	16000	15200	20400	11020	15730	15623.36	6.31	0	-29192	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1479	59.77	1.47	12	0.92	263.00	10699.00	17500	20231222	-10.17	7390	20231101	112.72	16000	-1.75	20240104	14610	7.60	20240102	17500	-10.17	20231222	7390	112.72	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
99	20240104	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-120	5	-0.76	1245020660	79715	30.50	15500	16000	15200	20400	11020	15730	15618.40	6.31	0	-27829	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1469	59.35	1.46	12	0.85	263.00	10699.00	17500	20231222	-10.80	7390	20231101	111.23	16000	-2.44	20240104	14610	6.84	20240102	17500	-10.80	20231222	7390	111.23	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
100	20240104	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	0	3	0.00	1063689950	68169	26.08	15500	16000	15200	20400	11020	15730	15603.72	6.31	0	-24220	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1480	59.81	1.47	12	0.72	263.00	10699.00	17500	20231222	-10.11	7390	20231101	112.86	16000	-1.69	20240104	14610	7.67	20240102	17500	-10.11	20231222	7390	112.86	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
101	20240104	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-450	5	-2.86	150219820	9762	3.73	15500	15510	15250	20400	11020	15730	15388.22	6.31	0	-3688	16703	16216	15413	14926	14123	16460	15170	47	4670	500	11640	10	1	9411560	1438	58.10	1.43	12	0.10	263.00	10699.00	17500	20231222	-12.69	7390	20231101	106.77	15900	-3.90	20240103	14610	4.59	20240102	17500	-12.69	20231222	7390	106.77	20231101	9.68	N	170920	500	47 억		594332	N	N	0	N	00	N
102	20240103	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	610	2	4.03	4037045080	261295	86.80	14910	15900	14610	19650	10590	15120	15449.88	6.43	-5651	-9972	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1480	59.81	1.47	12	2.78	263.00	10699.00	17500	20231222	-10.11	7390	20231101	112.86	15900	-1.07	20240103	14610	7.67	20240103	17500	-10.11	20231222	7390	112.86	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
103	20240103	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	630	2	4.17	3883645170	251530	83.56	14910	15900	14610	19650	10590	15120	15440.09	6.43	-5651	-6631	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1482	59.89	1.47	12	2.67	263.00	10699.00	17500	20231222	-10.00	7390	20231101	113.13	15900	-0.94	20240103	14610	7.80	20240103	17500	-10.00	20231222	7390	113.13	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
104	20240103	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	580	2	3.84	3693883030	239449	79.55	14910	15900	14610	19650	10590	15120	15426.60	6.43	-5651	-4070	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1478	59.70	1.47	12	2.54	263.00	10699.00	17500	20231222	-10.29	7390	20231101	112.45	15900	-1.26	20240103	14610	7.46	20240103	17500	-10.29	20231222	7390	112.45	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
105	20240103	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	550	2	3.64	3363105010	218437	72.57	14910	15900	14610	19650	10590	15120	15396.22	6.43	-5651	1545	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1475	59.58	1.46	12	2.32	263.00	10699.00	17500	20231222	-10.46	7390	20231101	112.04	15900	-1.45	20240103	14610	7.26	20240103	17500	-10.46	20231222	7390	112.04	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
106	20240103	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	780	2	5.16	3029618190	197244	65.53	14910	15900	14610	19650	10590	15120	15359.75	6.43	-5651	4646	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1496	60.46	1.49	12	2.10	263.00	10699.00	17500	20231222	-9.14	7390	20231101	115.16	15900	0.00	20240103	14610	8.83	20240103	17500	-9.14	20231222	7390	115.16	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
107	20240103	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	530	2	3.51	2220351900	145916	48.47	14910	15830	14610	19650	10590	15120	15216.64	6.43	-5651	5012	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1473	59.51	1.46	12	1.55	263.00	10699.00	17500	20231222	-10.57	7390	20231101	111.77	15830	-1.14	20240103	14610	7.12	20240103	17500	-10.57	20231222	7390	111.77	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
108	20240103	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-460	5	-3.04	784029430	52721	17.51	14910	15100	14660	19650	10590	15120	14871.29	6.43	-5651	290	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1380	55.74	1.37	12	0.56	263.00	10699.00	17500	20231222	-16.23	7390	20231101	98.38	15380	-4.68	20240102	14610	0.34	20240102	17500	-16.23	20231222	7390	98.38	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
109	20240103	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-320	5	-2.12	99674030	6700	2.23	14910	14920	14800	19650	10590	15120	14876.72	6.43	-5651	-515	15806	15462	15036	14692	14266	15250	14480	47	4530	500	11180	10	1	9411560	1393	56.27	1.38	12	0.07	263.00	10699.00	17500	20231222	-15.43	7390	20231101	100.27	15380	-3.77	20240102	14610	1.30	20240102	17500	-15.43	20231222	7390	100.27	20231101	9.85	N	170920	500	47 억		605393	N	N	0	N	00	N
110	20240102	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-20	5	-0.13	4522994570	300715	94.74	15140	15380	14610	19680	10600	15140	15040.76	6.12	-1773	25034	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1423	57.49	1.41	12	3.20	263.00	10699.00	17500	20231222	-13.60	7390	20231101	104.60	15380	-1.69	20240102	14610	3.49	20240102	17500	-13.60	20231222	7390	104.60	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
111	20240102	150828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-30	5	-0.20	4413626960	293479	92.46	15140	15380	14610	19680	10600	15140	15038.99	6.12	-1773	25281	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1422	57.45	1.41	12	3.12	263.00	10699.00	17500	20231222	-13.66	7390	20231101	104.47	15380	-1.76	20240102	14610	3.42	20240102	17500	-13.66	20231222	7390	104.47	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
112	20240102	140830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-80	5	-0.53	3991492720	265418	83.62	15140	15380	14610	19680	10600	15140	15038.52	6.12	-1773	26649	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1417	57.26	1.41	12	2.82	263.00	10699.00	17500	20231222	-13.94	7390	20231101	103.79	15380	-2.08	20240102	14610	3.08	20240102	17500	-13.94	20231222	7390	103.79	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
113	20240102	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-20	5	-0.13	3676538890	244576	77.06	15140	15380	14610	19680	10600	15140	15032.30	6.12	-1773	24277	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1423	57.49	1.41	12	2.60	263.00	10699.00	17500	20231222	-13.60	7390	20231101	104.60	15380	-1.69	20240102	14610	3.49	20240102	17500	-13.60	20231222	7390	104.60	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
114	20240102	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	170	2	1.12	3195130330	212794	67.04	15140	15380	14610	19680	10600	15140	15015.13	6.12	-1773	20848	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1441	58.21	1.43	12	2.26	263.00	10699.00	17500	20231222	-12.51	7390	20231101	107.17	15380	-0.46	20240102	14610	4.79	20240102	17500	-12.51	20231222	7390	107.17	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
115	20240102	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	140	2	0.92	2730015190	182249	57.42	15140	15370	14610	19680	10600	15140	14979.59	6.12	-1773	17194	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1438	58.10	1.43	12	1.94	263.00	10699.00	17500	20231222	-12.69	7390	20231101	106.77	15370	-0.59	20240102	14610	4.59	20240102	17500	-12.69	20231222	7390	106.77	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
116	20240102	100816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	-220	5	-1.45	311122820	20788	6.55	15140	15150	14800	19680	10600	15140	14966.46	6.12	-1773	2751	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1404	56.73	1.39	12	0.22	263.00	10699.00	17500	20231222	-14.74	7390	20231101	101.89	15150	-1.52	20240102	14800	0.81	20240102	17500	-14.74	20231222	7390	101.89	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N
117	20240102	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	0	3	0.00	0	0	0.00	0	0	0	19680	10600	15140	0.00	6.12	-1773	0	16173	15656	15283	14766	14393	15470	14580	47	4540	500	11200	10	1	9411560	1425	57.57	1.42	12	0.00	263.00	10699.00	17500	20231222	-13.49	7390	20231101	104.87	0	0.00	0	0	0.00	0	17500	-13.49	20231222	7390	104.87	20231101	10.03	N	170920	500	47 억		575542	N	N	0	N	00	N