KissMeData/417840/price/prices-20240101.csv

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
20240123,121255,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,-280,5,-2.03,486664220,35820,15.69,13860,13860,13480,17950,9670,13810,13586.38,1.86,0,2099,14336,14072,13736,13472,13136,14205,13605,36,4140,500,9940,10,1,7158525,969,11.81,1.88,12,0.50,1146.00,7184.00,21600,20230612,-37.36,8840,20230117,53.05,14010,-3.43,20240109,12100,11.82,20240118,21600,-37.36,20230612,8860,52.71,20230201,3.88,N,417840,500,35 억,,133480,N,N,0,N,00,N
20240123,111248,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,-280,5,-2.03,445375970,32767,14.35,13860,13860,13480,17950,9670,13810,13592.21,1.86,0,1627,14336,14072,13736,13472,13136,14205,13605,36,4140,500,9940,10,1,7158525,969,11.81,1.88,12,0.46,1146.00,7184.00,21600,20230612,-37.36,8840,20230117,53.05,14010,-3.43,20240109,12100,11.82,20240118,21600,-37.36,20230612,8860,52.71,20230201,3.88,N,417840,500,35 억,,133480,N,N,0,N,00,N
20240123,101249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13560,-250,5,-1.81,374641760,27538,12.06,13860,13860,13480,17950,9670,13810,13604.54,1.86,0,438,14336,14072,13736,13472,13136,14205,13605,36,4140,500,9940,10,1,7158525,971,11.83,1.89,12,0.38,1146.00,7184.00,21600,20230612,-37.22,8840,20230117,53.39,14010,-3.21,20240109,12100,12.07,20240118,21600,-37.22,20230612,8860,53.05,20230201,3.88,N,417840,500,35 억,,133480,N,N,0,N,00,N
20240123,091250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13630,-180,5,-1.30,129739240,9474,4.15,13860,13860,13560,17950,9670,13810,13694.24,1.86,0,-2730,14336,14072,13736,13472,13136,14205,13605,36,4140,500,9940,10,1,7158525,976,11.89,1.90,12,0.13,1146.00,7184.00,21600,20230612,-36.90,8840,20230117,54.19,14010,-2.71,20240109,12100,12.64,20240118,21600,-36.90,20230612,8860,53.84,20230201,3.88,N,417840,500,35 억,,133480,N,N,0,N,00,N
20240119,161241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13450,640,2,5.00,1514943360,113474,325.71,12990,13630,12990,16650,8970,12810,13350.44,1.59,0,38872,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,963,11.74,1.87,12,1.59,1146.00,7184.00,21600,20230612,-37.73,8110,20230113,65.84,14010,-4.00,20240109,12100,11.16,20240118,21600,-37.73,20230612,8860,51.81,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,151245,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13370,560,2,4.37,1460889780,109447,314.15,12990,13630,12990,16650,8970,12810,13347.92,1.59,0,38869,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,957,11.67,1.86,12,1.53,1146.00,7184.00,21600,20230612,-38.10,8110,20230113,64.86,14010,-4.57,20240109,12100,10.50,20240118,21600,-38.10,20230612,8860,50.90,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,141242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13280,470,2,3.67,1376822220,103152,296.08,12990,13630,12990,16650,8970,12810,13347.51,1.59,0,37504,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,951,11.59,1.85,12,1.44,1146.00,7184.00,21600,20230612,-38.52,8110,20230113,63.75,14010,-5.21,20240109,12100,9.75,20240118,21600,-38.52,20230612,8860,49.89,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,131243,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13550,740,2,5.78,1089023260,81742,234.63,12990,13550,12990,16650,8970,12810,13322.69,1.59,0,33100,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,970,11.82,1.89,12,1.14,1146.00,7184.00,21600,20230612,-37.27,8110,20230113,67.08,14010,-3.28,20240109,12100,11.98,20240118,21600,-37.27,20230612,8860,52.93,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,121247,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13380,570,2,4.45,716383340,54068,155.19,12990,13400,12990,16650,8970,12810,13249.67,1.59,0,26631,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,958,11.68,1.86,12,0.76,1146.00,7184.00,21600,20230612,-38.06,8110,20230113,64.98,14010,-4.50,20240109,12100,10.58,20240118,21600,-38.06,20230612,8860,51.02,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,111246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13090,280,2,2.19,316555230,24043,69.01,12990,13260,12990,16650,8970,12810,13166.21,1.59,0,14641,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,937,11.42,1.82,12,0.34,1146.00,7184.00,21600,20230612,-39.40,8110,20230113,61.41,14010,-6.57,20240109,12100,8.18,20240118,21600,-39.40,20230612,8860,47.74,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,101249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13210,400,2,3.12,282230190,21424,61.49,12990,13260,12990,16650,8970,12810,13173.55,1.59,0,14166,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,946,11.53,1.84,12,0.30,1146.00,7184.00,21600,20230612,-38.84,8110,20230113,62.89,14010,-5.71,20240109,12100,9.17,20240118,21600,-38.84,20230612,8860,49.10,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240119,091243,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,340,2,2.65,100664320,7676,22.03,12990,13220,12990,16650,8970,12810,13114.16,1.59,0,3271,13310,13060,12580,12330,11850,13185,12455,36,3840,500,9220,10,1,7158525,941,11.47,1.83,12,0.11,1146.00,7184.00,21600,20230612,-39.12,8110,20230113,62.15,14010,-6.14,20240109,12100,8.68,20240118,21600,-39.12,20230612,8860,48.42,20230201,4.00,N,417840,500,35 억,,113982,N,N,0,N,00,N
20240118,161241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12810,160,2,1.26,438902450,34722,61.86,12600,12830,12100,16440,8860,12650,12640.45,1.50,0,7008,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,917,11.18,1.78,12,0.49,1146.00,7184.00,21600,20230612,-40.69,8110,20230113,57.95,14010,-8.57,20240109,12100,5.87,20240118,21600,-40.69,20230612,8860,44.58,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,151241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,50,2,0.40,380085610,30115,53.65,12600,12830,12100,16440,8860,12650,12621.14,1.50,0,5362,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,909,11.08,1.77,12,0.42,1146.00,7184.00,21600,20230612,-41.20,8110,20230113,56.60,14010,-9.35,20240109,12100,4.96,20240118,21600,-41.20,20230612,8860,43.34,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,141241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12550,-100,5,-0.79,376416720,29825,53.14,12600,12830,12100,16440,8860,12650,12620.85,1.50,0,5503,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,898,10.95,1.75,12,0.42,1146.00,7184.00,21600,20230612,-41.90,8110,20230113,54.75,14010,-10.42,20240109,12100,3.72,20240118,21600,-41.90,20230612,8860,41.65,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,131239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12790,140,2,1.11,266786070,21150,37.68,12600,12830,12100,16440,8860,12650,12614.00,1.50,0,9939,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,916,11.16,1.78,12,0.30,1146.00,7184.00,21600,20230612,-40.79,8110,20230113,57.71,14010,-8.71,20240109,12100,5.70,20240118,21600,-40.79,20230612,8860,44.36,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,121243,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,100,2,0.79,253652420,20121,35.85,12600,12830,12100,16440,8860,12650,12606.35,1.50,0,10129,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,913,11.13,1.77,12,0.28,1146.00,7184.00,21600,20230612,-40.97,8110,20230113,57.21,14010,-8.99,20240109,12100,5.37,20240118,21600,-40.97,20230612,8860,43.91,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,111242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,50,2,0.40,224860260,17863,31.82,12600,12720,12100,16440,8860,12650,12588.05,1.50,0,9283,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,909,11.08,1.77,12,0.25,1146.00,7184.00,21600,20230612,-41.20,8110,20230113,56.60,14010,-9.35,20240109,12100,4.96,20240118,21600,-41.20,20230612,8860,43.34,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,101238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12670,20,2,0.16,118984620,9471,16.87,12600,12710,12100,16440,8860,12650,12563.05,1.50,0,4009,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,907,11.06,1.76,12,0.13,1146.00,7184.00,21600,20230612,-41.34,8110,20230113,56.23,14010,-9.56,20240109,12100,4.71,20240118,21600,-41.34,20230612,8860,43.00,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240118,091238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12470,-180,5,-1.42,21919700,1761,3.14,12600,12670,12100,16440,8860,12650,12447.30,1.50,0,-263,13270,12960,12630,12320,11990,12795,12155,36,3790,500,9100,10,1,7158525,893,10.88,1.74,12,0.02,1146.00,7184.00,21600,20230612,-42.27,8110,20230113,53.76,14010,-10.99,20240109,12100,3.06,20240118,21600,-42.27,20230612,8860,40.74,20230201,4.03,N,417840,500,35 억,,107325,N,N,0,N,00,N
20240117,161236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12650,-150,5,-1.17,702426300,56087,230.25,12810,12940,12300,16640,8960,12800,12522.88,1.50,0,139,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,906,11.04,1.76,12,0.78,1146.00,7184.00,21600,20230612,-41.44,8110,20230113,55.98,14010,-9.71,20240109,12300,2.85,20240117,21600,-41.44,20230612,8840,43.10,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,151240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12530,-270,5,-2.11,680268230,54328,223.03,12810,12940,12300,16640,8960,12800,12520.71,1.50,0,371,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,897,10.93,1.74,12,0.76,1146.00,7184.00,21600,20230612,-41.99,8110,20230113,54.50,14010,-10.56,20240109,12300,1.87,20240117,21600,-41.99,20230612,8840,41.74,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,141236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12590,-210,5,-1.64,654898200,52313,214.76,12810,12940,12300,16640,8960,12800,12518.01,1.50,0,1133,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,901,10.99,1.75,12,0.73,1146.00,7184.00,21600,20230612,-41.71,8110,20230113,55.24,14010,-10.14,20240109,12300,2.36,20240117,21600,-41.71,20230612,8840,42.42,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,131236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12350,-450,5,-3.52,461097320,36825,151.18,12810,12940,12300,16640,8960,12800,12520.13,1.50,0,-171,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,884,10.78,1.72,12,0.51,1146.00,7184.00,21600,20230612,-42.82,8110,20230113,52.28,14010,-11.85,20240109,12300,0.41,20240117,21600,-42.82,20230612,8840,39.71,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,121239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12330,-470,5,-3.67,415880660,33167,136.16,12810,12940,12300,16640,8960,12800,12537.76,1.50,0,-156,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,883,10.76,1.72,12,0.46,1146.00,7184.00,21600,20230612,-42.92,8110,20230113,52.03,14010,-11.99,20240109,12300,0.24,20240117,21600,-42.92,20230612,8840,39.48,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,111240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12330,-470,5,-3.67,377749260,30075,123.47,12810,12940,12300,16640,8960,12800,12559.00,1.50,0,-275,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,883,10.76,1.72,12,0.42,1146.00,7184.00,21600,20230612,-42.92,8110,20230113,52.03,14010,-11.99,20240109,12300,0.24,20240117,21600,-42.92,20230612,8840,39.48,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,101236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12570,-230,5,-1.80,149366680,11810,48.48,12810,12940,12570,16640,8960,12800,12645.45,1.50,0,-1703,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,900,10.97,1.75,12,0.16,1146.00,7184.00,21600,20230612,-41.81,8110,20230113,54.99,14010,-10.28,20240109,12570,0.00,20240117,21600,-41.81,20230612,8840,42.19,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240117,091239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,50,2,0.39,33104060,2586,10.62,12810,12940,12620,16640,8960,12800,12801.34,1.50,0,220,13220,13010,12840,12630,12460,12925,12545,36,3840,500,9210,10,1,7158525,920,11.21,1.79,12,0.04,1146.00,7184.00,21600,20230612,-40.51,8110,20230113,58.45,14010,-8.28,20240109,12600,1.98,20240102,21600,-40.51,20230612,8840,45.36,20230117,4.03,N,417840,500,35 억,,107169,N,N,0,N,00,N
20240116,161233,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12800,-170,5,-1.31,307020300,24007,42.04,12970,13050,12670,16860,9080,12970,12788.78,1.59,0,-6956,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,916,11.17,1.78,12,0.34,1146.00,7184.00,21600,20230612,-40.74,7950,20230110,61.01,14010,-8.64,20240109,12600,1.59,20240102,21600,-40.74,20230612,8110,57.83,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,151231,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,-120,5,-0.93,290924460,22748,39.84,12970,13050,12670,16860,9080,12970,12789.01,1.59,0,-7142,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,920,11.21,1.79,12,0.32,1146.00,7184.00,21600,20230612,-40.51,7950,20230110,61.64,14010,-8.28,20240109,12600,1.98,20240102,21600,-40.51,20230612,8110,58.45,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,141234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12830,-140,5,-1.08,263240240,20583,36.04,12970,13050,12670,16860,9080,12970,12789.21,1.59,0,-7112,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,918,11.20,1.79,12,0.29,1146.00,7184.00,21600,20230612,-40.60,7950,20230110,61.38,14010,-8.42,20240109,12600,1.83,20240102,21600,-40.60,20230612,8110,58.20,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,131235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12800,-170,5,-1.31,217313430,16986,29.75,12970,13050,12670,16860,9080,12970,12793.68,1.59,0,-6242,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,916,11.17,1.78,12,0.24,1146.00,7184.00,21600,20230612,-40.74,7950,20230110,61.01,14010,-8.64,20240109,12600,1.59,20240102,21600,-40.74,20230612,8110,57.83,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,121232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,-120,5,-0.93,199029850,15557,27.24,12970,13050,12670,16860,9080,12970,12793.59,1.59,0,-6101,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,920,11.21,1.79,12,0.22,1146.00,7184.00,21600,20230612,-40.51,7950,20230110,61.64,14010,-8.28,20240109,12600,1.98,20240102,21600,-40.51,20230612,8110,58.45,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,111232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12900,-70,5,-0.54,189855690,14843,25.99,12970,13050,12670,16860,9080,12970,12790.92,1.59,0,-5542,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,923,11.26,1.80,12,0.21,1146.00,7184.00,21600,20230612,-40.28,7950,20230110,62.26,14010,-7.92,20240109,12600,2.38,20240102,21600,-40.28,20230612,8110,59.06,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,101232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,-220,5,-1.70,151345510,11836,20.73,12970,13050,12670,16860,9080,12970,12786.88,1.59,0,-4907,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,913,11.13,1.77,12,0.17,1146.00,7184.00,21600,20230612,-40.97,7950,20230110,60.38,14010,-8.99,20240109,12600,1.19,20240102,21600,-40.97,20230612,8110,57.21,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240116,091230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13050,80,2,0.62,4812270,371,0.65,12970,13050,12970,16860,9080,12970,12971.08,1.59,0,-69,13430,13200,13080,12850,12730,13140,12790,36,3890,500,9330,10,1,7158525,934,11.39,1.82,12,0.01,1146.00,7184.00,21600,20230612,-39.58,7950,20230110,64.15,14010,-6.85,20240109,12600,3.57,20240102,21600,-39.58,20230612,8110,60.91,20230116,3.97,N,417840,500,35 억,,114143,N,N,0,N,00,N
20240115,161228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12970,-310,5,-2.33,742015310,56783,113.36,13200,13310,12960,17260,9300,13280,13067.56,1.49,0,7779,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,928,11.32,1.81,12,0.79,1146.00,7184.00,21600,20230612,-39.95,7860,20230109,65.01,14010,-7.42,20240109,12600,2.94,20240102,21600,-39.95,20230612,8110,59.93,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,151230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12970,-310,5,-2.33,722720580,55295,110.39,13200,13310,12960,17260,9300,13280,13070.27,1.49,0,7708,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,928,11.32,1.81,12,0.77,1146.00,7184.00,21600,20230612,-39.95,7860,20230109,65.01,14010,-7.42,20240109,12600,2.94,20240102,21600,-39.95,20230612,8110,59.93,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,141229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12970,-310,5,-2.33,657046110,50235,100.29,13200,13310,12960,17260,9300,13280,13079.45,1.49,0,7659,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,928,11.32,1.81,12,0.70,1146.00,7184.00,21600,20230612,-39.95,7860,20230109,65.01,14010,-7.42,20240109,12600,2.94,20240102,21600,-39.95,20230612,8110,59.93,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,131229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13050,-230,5,-1.73,584992470,44693,89.22,13200,13310,12960,17260,9300,13280,13089.13,1.49,0,8487,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,934,11.39,1.82,12,0.62,1146.00,7184.00,21600,20230612,-39.58,7860,20230109,66.03,14010,-6.85,20240109,12600,3.57,20240102,21600,-39.58,20230612,8110,60.91,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,121229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13050,-230,5,-1.73,436560580,33271,66.42,13200,13310,12960,17260,9300,13280,13121.35,1.49,0,7933,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,934,11.39,1.82,12,0.46,1146.00,7184.00,21600,20230612,-39.58,7860,20230109,66.03,14010,-6.85,20240109,12600,3.57,20240102,21600,-39.58,20230612,8110,60.91,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,111229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13010,-270,5,-2.03,381846230,29067,58.03,13200,13310,12960,17260,9300,13280,13136.76,1.49,0,7458,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,931,11.35,1.81,12,0.41,1146.00,7184.00,21600,20230612,-39.77,7860,20230109,65.52,14010,-7.14,20240109,12600,3.25,20240102,21600,-39.77,20230612,8110,60.42,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,101224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13250,-30,5,-0.23,276651380,21000,41.92,13200,13310,13100,17260,9300,13280,13173.88,1.49,0,9689,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,949,11.56,1.84,12,0.29,1146.00,7184.00,21600,20230612,-38.66,7860,20230109,68.58,14010,-5.42,20240109,12600,5.16,20240102,21600,-38.66,20230612,8110,63.38,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240115,091227,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,-130,5,-0.98,38874230,2949,5.89,13200,13300,13140,17260,9300,13280,13182.17,1.49,0,72,13760,13520,13300,13060,12840,13410,12950,36,3980,500,9560,10,1,7158525,941,11.47,1.83,12,0.04,1146.00,7184.00,21600,20230612,-39.12,7860,20230109,67.30,14010,-6.14,20240109,12600,4.37,20240102,21600,-39.12,20230612,8110,62.15,20230116,3.96,N,417840,500,35 억,,106720,N,N,0,N,00,N
20240112,161237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13280,-220,5,-1.63,654443160,49352,141.96,13540,13540,13080,17550,9450,13500,13260.72,1.66,0,-12159,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,951,11.59,1.85,12,0.69,1146.00,7184.00,21600,20230612,-38.52,7640,20230106,73.82,14010,-5.21,20240109,12600,5.40,20240102,21600,-38.52,20230612,8110,63.75,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,151226,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13240,-260,5,-1.93,605069160,45619,131.22,13540,13540,13080,17550,9450,13500,13263.53,1.66,0,-11280,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,948,11.55,1.84,12,0.64,1146.00,7184.00,21600,20230612,-38.70,7640,20230106,73.30,14010,-5.50,20240109,12600,5.08,20240102,21600,-38.70,20230612,8110,63.26,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,141224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13130,-370,5,-2.74,508016990,38260,110.06,13540,13540,13080,17550,9450,13500,13278.02,1.66,0,-10290,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,940,11.46,1.83,12,0.53,1146.00,7184.00,21600,20230612,-39.21,7640,20230106,71.86,14010,-6.28,20240109,12600,4.21,20240102,21600,-39.21,20230612,8110,61.90,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,131219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13280,-220,5,-1.63,365035090,27403,78.83,13540,13540,13220,17550,9450,13500,13320.99,1.66,0,-5595,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,951,11.59,1.85,12,0.38,1146.00,7184.00,21600,20230612,-38.52,7640,20230106,73.82,14010,-5.21,20240109,12600,5.40,20240102,21600,-38.52,20230612,8110,63.75,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,121224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13300,-200,5,-1.48,328986440,24695,71.04,13540,13540,13220,17550,9450,13500,13321.99,1.66,0,-4478,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,952,11.61,1.85,12,0.34,1146.00,7184.00,21600,20230612,-38.43,7640,20230106,74.08,14010,-5.07,20240109,12600,5.56,20240102,21600,-38.43,20230612,8110,64.00,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,111219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13270,-230,5,-1.70,300296190,22533,64.82,13540,13540,13220,17550,9450,13500,13326.95,1.66,0,-3975,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,950,11.58,1.85,12,0.31,1146.00,7184.00,21600,20230612,-38.56,7640,20230106,73.69,14010,-5.28,20240109,12600,5.32,20240102,21600,-38.56,20230612,8110,63.63,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,101218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,-280,5,-2.07,257261290,19289,55.49,13540,13540,13220,17550,9450,13500,13337.20,1.66,0,-4112,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,946,11.54,1.84,12,0.27,1146.00,7184.00,21600,20230612,-38.80,7640,20230106,73.04,14010,-5.64,20240109,12600,4.92,20240102,21600,-38.80,20230612,8110,63.01,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240112,091222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13370,-130,5,-0.96,19623770,1462,4.21,13540,13540,13370,17550,9450,13500,13422.55,1.66,0,-484,13993,13746,13503,13256,13013,13870,13380,36,4050,500,9720,10,1,7158525,957,11.67,1.86,12,0.02,1146.00,7184.00,21600,20230612,-38.10,7640,20230106,75.00,14010,-4.57,20240109,12600,6.11,20240102,21600,-38.10,20230612,8110,64.86,20230113,3.89,N,417840,500,35 억,,118878,N,N,0,N,00,N
20240111,161212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,200,2,1.50,465217580,34451,59.20,13260,13750,13260,17290,9310,13300,13503.75,1.63,0,1888,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,966,11.78,1.88,12,0.48,1146.00,7184.00,21600,20230612,-37.50,7640,20230106,76.70,14010,-3.64,20240109,12600,7.14,20240102,21600,-37.50,20230612,8110,66.46,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,151221,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13470,170,2,1.28,438866240,32495,55.84,13260,13750,13260,17290,9310,13300,13505.65,1.63,0,3013,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,964,11.75,1.88,12,0.45,1146.00,7184.00,21600,20230612,-37.64,7640,20230106,76.31,14010,-3.85,20240109,12600,6.90,20240102,21600,-37.64,20230612,8110,66.09,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,141216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,100,2,0.75,414604880,30693,52.74,13260,13750,13260,17290,9310,13300,13508.12,1.63,0,3808,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,959,11.69,1.87,12,0.43,1146.00,7184.00,21600,20230612,-37.96,7640,20230106,75.39,14010,-4.35,20240109,12600,6.35,20240102,21600,-37.96,20230612,8110,65.23,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,131215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,100,2,0.75,390895900,28918,49.69,13260,13750,13260,17290,9310,13300,13517.39,1.63,0,4367,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,959,11.69,1.87,12,0.40,1146.00,7184.00,21600,20230612,-37.96,7640,20230106,75.39,14010,-4.35,20240109,12600,6.35,20240102,21600,-37.96,20230612,8110,65.23,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,121216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13390,90,2,0.68,361224790,26696,45.87,13260,13750,13260,17290,9310,13300,13531.05,1.63,0,4999,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,959,11.68,1.86,12,0.37,1146.00,7184.00,21600,20230612,-38.01,7640,20230106,75.26,14010,-4.43,20240109,12600,6.27,20240102,21600,-38.01,20230612,8110,65.10,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,111217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13470,170,2,1.28,324361390,23950,41.16,13260,13750,13260,17290,9310,13300,13543.27,1.63,0,5500,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,964,11.75,1.88,12,0.33,1146.00,7184.00,21600,20230612,-37.64,7640,20230106,76.31,14010,-3.85,20240109,12600,6.90,20240102,21600,-37.64,20230612,8110,66.09,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,101215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13540,240,2,1.80,298300290,22014,37.83,13260,13750,13260,17290,9310,13300,13550.48,1.63,0,6630,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,969,11.82,1.88,12,0.31,1146.00,7184.00,21600,20230612,-37.31,7640,20230106,77.23,14010,-3.35,20240109,12600,7.46,20240102,21600,-37.31,20230612,8110,66.95,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240111,091216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,230,2,1.73,163974470,12157,20.89,13260,13640,13260,17290,9310,13300,13488.07,1.63,0,7769,13980,13640,13420,13080,12860,13530,12970,36,3990,500,9570,10,1,7158525,969,11.81,1.88,12,0.17,1146.00,7184.00,21600,20230612,-37.36,7640,20230106,77.09,14010,-3.43,20240109,12600,7.38,20240102,21600,-37.36,20230612,8110,66.83,20230113,3.85,N,417840,500,35 억,,116683,N,N,0,N,00,N
20240110,161211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13300,-450,5,-3.27,760766560,56743,63.05,13660,13760,13200,17870,9630,13750,13407.26,1.83,0,-13575,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,952,11.61,1.85,12,0.79,1146.00,7184.00,21600,20230612,-38.43,7310,20230104,81.94,14010,-5.07,20240109,12600,5.56,20240102,21600,-38.43,20230612,7950,67.30,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,151214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13360,-390,5,-2.84,736837180,54947,61.05,13660,13760,13200,17870,9630,13750,13409.96,1.83,0,-12853,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,956,11.66,1.86,12,0.77,1146.00,7184.00,21600,20230612,-38.15,7310,20230104,82.76,14010,-4.64,20240109,12600,6.03,20240102,21600,-38.15,20230612,7950,68.05,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,141216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13300,-450,5,-3.27,677215130,50471,56.08,13660,13760,13200,17870,9630,13750,13417.91,1.83,0,-12379,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,952,11.61,1.85,12,0.71,1146.00,7184.00,21600,20230612,-38.43,7310,20230104,81.94,14010,-5.07,20240109,12600,5.56,20240102,21600,-38.43,20230612,7950,67.30,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,131212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13250,-500,5,-3.64,609301910,45365,50.41,13660,13760,13200,17870,9630,13750,13431.10,1.83,0,-11503,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,949,11.56,1.84,12,0.63,1146.00,7184.00,21600,20230612,-38.66,7310,20230104,81.26,14010,-5.42,20240109,12600,5.16,20240102,21600,-38.66,20230612,7950,66.67,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,121215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13310,-440,5,-3.20,499348340,37065,41.19,13660,13760,13310,17870,9630,13750,13472.23,1.83,0,-10612,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,953,11.61,1.85,12,0.52,1146.00,7184.00,21600,20230612,-38.38,7310,20230104,82.08,14010,-5.00,20240109,12600,5.63,20240102,21600,-38.38,20230612,7950,67.42,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,111213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13370,-380,5,-2.76,401711580,29748,33.05,13660,13760,13370,17870,9630,13750,13503.82,1.83,0,-6713,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,957,11.67,1.86,12,0.42,1146.00,7184.00,21600,20230612,-38.10,7310,20230104,82.90,14010,-4.57,20240109,12600,6.11,20240102,21600,-38.10,20230612,7950,68.18,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,101211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13510,-240,5,-1.75,244505930,18040,20.05,13660,13760,13470,17870,9630,13750,13553.54,1.83,0,-5128,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,967,11.79,1.88,12,0.25,1146.00,7184.00,21600,20230612,-37.45,7310,20230104,84.82,14010,-3.57,20240109,12600,7.22,20240102,21600,-37.45,20230612,7950,69.94,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240110,091212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13550,-200,5,-1.45,44863840,3291,3.66,13660,13760,13550,17870,9630,13750,13632.28,1.83,0,-1850,14250,14000,13760,13510,13270,13880,13390,36,4120,500,9900,10,1,7158525,970,11.82,1.89,12,0.05,1146.00,7184.00,21600,20230612,-37.27,7310,20230104,85.36,14010,-3.28,20240109,12600,7.54,20240102,21600,-37.27,20230612,7950,70.44,20230110,3.97,N,417840,500,35 억,,130707,N,N,0,N,00,N
20240109,161209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,50,2,0.36,1233317720,89762,68.89,13840,14010,13520,17810,9590,13700,13739.86,1.96,0,-9733,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,984,12.00,1.91,12,1.25,1146.00,7184.00,21600,20230612,-36.34,7290,20230103,88.61,14010,-1.86,20240109,12600,9.13,20240102,21600,-36.34,20230612,7860,74.94,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,151211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13720,20,2,0.15,1190615680,86653,66.51,13840,14010,13520,17810,9590,13700,13740.04,1.96,0,-9186,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,982,11.97,1.91,12,1.21,1146.00,7184.00,21600,20230612,-36.48,7290,20230103,88.20,14010,-2.07,20240109,12600,8.89,20240102,21600,-36.48,20230612,7860,74.55,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,141210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13660,-40,5,-0.29,1120008030,81490,62.54,13840,14010,13520,17810,9590,13700,13744.12,1.96,0,-8143,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,978,11.92,1.90,12,1.14,1146.00,7184.00,21600,20230612,-36.76,7290,20230103,87.38,14010,-2.50,20240109,12600,8.41,20240102,21600,-36.76,20230612,7860,73.79,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,131209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13620,-80,5,-0.58,924083990,67060,51.47,13840,14010,13610,17810,9590,13700,13779.96,1.96,0,-7934,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,975,11.88,1.90,12,0.94,1146.00,7184.00,21600,20230612,-36.94,7290,20230103,86.83,14010,-2.78,20240109,12600,8.10,20240102,21600,-36.94,20230612,7860,73.28,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,121220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13630,-70,5,-0.51,795563790,57634,44.23,13840,14010,13630,17810,9590,13700,13803.72,1.96,0,-5492,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,976,11.89,1.90,12,0.81,1146.00,7184.00,21600,20230612,-36.90,7290,20230103,86.97,14010,-2.71,20240109,12600,8.17,20240102,21600,-36.90,20230612,7860,73.41,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,111213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13790,90,2,0.66,681359610,49303,37.84,13840,14010,13650,17810,9590,13700,13819.84,1.96,0,47,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,987,12.03,1.92,12,0.69,1146.00,7184.00,21600,20230612,-36.16,7290,20230103,89.16,14010,-1.57,20240109,12600,9.44,20240102,21600,-36.16,20230612,7860,75.45,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,101210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,50,2,0.36,546950910,39526,30.34,13840,14010,13650,17810,9590,13700,13837.75,1.96,0,-860,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,984,12.00,1.91,12,0.55,1146.00,7184.00,21600,20230612,-36.34,7290,20230103,88.61,14010,-1.86,20240109,12600,9.13,20240102,21600,-36.34,20230612,7860,74.94,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240109,091210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13730,30,2,0.22,113530600,8245,6.33,13840,13870,13650,17810,9590,13700,13769.63,1.96,0,-1534,14133,13916,13583,13366,13033,14025,13475,36,4110,500,9860,10,1,7158525,983,11.98,1.91,12,0.12,1146.00,7184.00,21600,20230612,-36.44,7290,20230103,88.34,13870,-1.01,20240109,12600,8.97,20240102,21600,-36.44,20230612,7860,74.68,20230109,4.00,N,417840,500,35 억,,140421,N,N,0,N,00,N
20240108,161207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,370,2,2.78,1768165960,130027,228.91,13330,13800,13250,17320,9340,13330,13598.20,1.97,0,774,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,981,11.95,1.91,12,1.82,1146.00,7184.00,21600,20230612,-36.57,7290,20230103,87.93,13800,-0.72,20240108,12600,8.73,20240102,21600,-36.57,20230612,7860,74.30,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,151209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13670,340,2,2.55,1736419730,127709,224.83,13330,13800,13250,17320,9340,13330,13596.69,1.97,0,892,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,979,11.93,1.90,12,1.78,1146.00,7184.00,21600,20230612,-36.71,7290,20230103,87.52,13800,-0.94,20240108,12600,8.49,20240102,21600,-36.71,20230612,7860,73.92,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,141209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13720,390,2,2.93,1590738150,117060,206.08,13330,13800,13250,17320,9340,13330,13589.08,1.97,0,1946,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,982,11.97,1.91,12,1.64,1146.00,7184.00,21600,20230612,-36.48,7290,20230103,88.20,13800,-0.58,20240108,12600,8.89,20240102,21600,-36.48,20230612,7860,74.55,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,131208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,170,2,1.28,1319883390,97226,171.16,13330,13800,13250,17320,9340,13330,13575.42,1.97,0,789,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,966,11.78,1.88,12,1.36,1146.00,7184.00,21600,20230612,-37.50,7290,20230103,85.19,13800,-2.17,20240108,12600,7.14,20240102,21600,-37.50,20230612,7860,71.76,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,121209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,170,2,1.28,1152902320,84868,149.41,13330,13800,13250,17320,9340,13330,13584.65,1.97,0,1530,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,966,11.78,1.88,12,1.19,1146.00,7184.00,21600,20230612,-37.50,7290,20230103,85.19,13800,-2.17,20240108,12600,7.14,20240102,21600,-37.50,20230612,7860,71.76,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,111210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13500,170,2,1.28,1015242160,74741,131.58,13330,13800,13250,17320,9340,13330,13583.47,1.97,0,2123,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,966,11.78,1.88,12,1.04,1146.00,7184.00,21600,20230612,-37.50,7290,20230103,85.19,13800,-2.17,20240108,12600,7.14,20240102,21600,-37.50,20230612,7860,71.76,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,101209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13670,340,2,2.55,870833200,64071,112.80,13330,13800,13250,17320,9340,13330,13591.69,1.97,0,4324,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,979,11.93,1.90,12,0.90,1146.00,7184.00,21600,20230612,-36.71,7290,20230103,87.52,13800,-0.94,20240108,12600,8.49,20240102,21600,-36.71,20230612,7860,73.92,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240108,091206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13330,0,3,0.00,113587860,8523,15.00,13330,13400,13250,17320,9340,13330,13327.22,1.97,0,-4293,13663,13496,13173,13006,12683,13580,13090,36,3990,500,9590,10,1,7158525,954,11.63,1.86,12,0.12,1146.00,7184.00,21600,20230612,-38.29,7290,20230103,82.85,13700,-2.70,20240104,12600,5.79,20240102,21600,-38.29,20230612,7860,69.59,20230109,3.94,N,417840,500,35 억,,140951,N,N,0,N,00,N
20240105,161207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13330,360,2,2.78,741573280,56511,70.11,12950,13340,12850,16860,9080,12970,13122.27,1.93,0,1663,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,954,11.63,1.86,12,0.79,1146.00,7184.00,21600,20230612,-38.29,7290,20230103,82.85,13700,-2.70,20240104,12600,5.79,20240102,21600,-38.29,20230612,7640,74.48,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,151208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13340,370,2,2.85,695588450,53058,65.83,12950,13340,12850,16860,9080,12970,13109.96,1.93,0,2439,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,954,11.64,1.86,12,0.74,1146.00,7184.00,21600,20230612,-38.24,7290,20230103,82.99,13700,-2.63,20240104,12600,5.87,20240102,21600,-38.24,20230612,7640,74.61,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,141205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,150,2,1.16,342592250,26364,32.71,12950,13150,12850,16860,9080,12970,12994.70,1.93,0,661,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,939,11.45,1.83,12,0.37,1146.00,7184.00,21600,20230612,-39.26,7290,20230103,79.97,13700,-4.23,20240104,12600,4.13,20240102,21600,-39.26,20230612,7640,71.73,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,131206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13040,70,2,0.54,280319600,21604,26.80,12950,13150,12850,16860,9080,12970,12975.36,1.93,0,-1886,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,933,11.38,1.82,12,0.30,1146.00,7184.00,21600,20230612,-39.63,7290,20230103,78.88,13700,-4.82,20240104,12600,3.49,20240102,21600,-39.63,20230612,7640,70.68,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,121207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13040,70,2,0.54,273449570,21077,26.15,12950,13150,12850,16860,9080,12970,12973.84,1.93,0,-2042,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,933,11.38,1.82,12,0.29,1146.00,7184.00,21600,20230612,-39.63,7290,20230103,78.88,13700,-4.82,20240104,12600,3.49,20240102,21600,-39.63,20230612,7640,70.68,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,111204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12980,10,2,0.08,202643360,15620,19.38,12950,13150,12850,16860,9080,12970,12973.33,1.93,0,-2016,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,929,11.33,1.81,12,0.22,1146.00,7184.00,21600,20230612,-39.91,7290,20230103,78.05,13700,-5.26,20240104,12600,3.02,20240102,21600,-39.91,20230612,7640,69.90,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,101208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13000,30,2,0.23,162464100,12529,15.55,12950,13150,12850,16860,9080,12970,12967.04,1.93,0,-4214,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,930,11.34,1.81,12,0.18,1146.00,7184.00,21600,20230612,-39.81,7290,20230103,78.33,13700,-5.11,20240104,12600,3.17,20240102,21600,-39.81,20230612,7640,70.16,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240105,091204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13060,90,2,0.69,70566710,5458,6.77,12950,13150,12850,16860,9080,12970,12929.04,1.93,0,-3203,13950,13460,13210,12720,12470,13335,12595,36,3890,500,9330,10,1,7155134,934,11.40,1.82,12,0.08,1146.00,7184.00,21600,20230612,-39.54,7290,20230103,79.15,13700,-4.67,20240104,12600,3.65,20240102,21600,-39.54,20230612,7640,70.94,20230106,3.92,N,417840,500,35 억,,138045,N,N,0,N,00,N
20240104,161201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12970,-240,5,-1.82,1058432070,80184,156.47,13210,13700,12960,17170,9250,13210,13200.76,2.07,0,-10522,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,928,11.32,1.81,12,1.12,1146.00,7184.00,21600,20230612,-39.95,7290,20230103,77.91,13700,-5.33,20240104,12600,2.94,20240102,21600,-39.95,20230612,7310,77.43,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,151204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13060,-150,5,-1.14,1033468370,78263,152.72,13210,13700,12960,17170,9250,13210,13205.07,2.07,0,-9447,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,934,11.40,1.82,12,1.09,1146.00,7184.00,21600,20230612,-39.54,7290,20230103,79.15,13700,-4.67,20240104,12600,3.65,20240102,21600,-39.54,20230612,7310,78.66,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,141203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13040,-170,5,-1.29,916642310,69278,135.18,13210,13700,12980,17170,9250,13210,13231.36,2.07,0,-6570,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,933,11.38,1.82,12,0.97,1146.00,7184.00,21600,20230612,-39.63,7290,20230103,78.88,13700,-4.82,20240104,12600,3.49,20240102,21600,-39.63,20230612,7310,78.39,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,131203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,-60,5,-0.45,862603990,65150,127.13,13210,13700,12980,17170,9250,13210,13240.28,2.07,0,-4730,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,941,11.47,1.83,12,0.91,1146.00,7184.00,21600,20230612,-39.12,7290,20230103,80.38,13700,-4.01,20240104,12600,4.37,20240102,21600,-39.12,20230612,7310,79.89,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,121159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,-110,5,-0.83,839799450,63407,123.73,13210,13700,12980,17170,9250,13210,13244.59,2.07,0,-4411,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,937,11.43,1.82,12,0.89,1146.00,7184.00,21600,20230612,-39.35,7290,20230103,79.70,13700,-4.38,20240104,12600,3.97,20240102,21600,-39.35,20230612,7310,79.21,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,111200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13000,-210,5,-1.59,732255930,55155,107.63,13210,13700,13000,17170,9250,13210,13276.33,2.07,0,-3867,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,930,11.34,1.81,12,0.77,1146.00,7184.00,21600,20230612,-39.81,7290,20230103,78.33,13700,-5.11,20240104,12600,3.17,20240102,21600,-39.81,20230612,7310,77.84,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,101158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13320,110,2,0.83,457581720,34196,66.73,13210,13700,13030,17170,9250,13210,13381.15,2.07,0,3579,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,953,11.62,1.85,12,0.48,1146.00,7184.00,21600,20230612,-38.33,7290,20230103,82.72,13700,-2.77,20240104,12600,5.71,20240102,21600,-38.33,20230612,7310,82.22,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240104,091203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13180,-30,5,-0.23,51930260,3948,7.70,13210,13210,13030,17170,9250,13210,13153.56,2.07,0,482,13483,13346,13073,12936,12663,13415,13005,36,3960,500,9510,10,1,7155134,943,11.50,1.83,12,0.06,1146.00,7184.00,21600,20230612,-38.98,7290,20230103,80.80,13210,0.00,20240103,12600,4.60,20240102,21600,-38.98,20230612,7310,80.30,20230104,3.84,N,417840,500,35 억,,148389,N,N,0,N,00,N
20240103,161159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13210,90,2,0.69,663107420,51121,72.72,13050,13210,12800,17050,9190,13120,12970.09,2.07,0,462,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,945,11.53,1.84,12,0.71,1146.00,7184.00,21600,20230612,-38.84,7290,20230103,81.21,13210,0.00,20240103,12600,4.84,20240102,21600,-38.84,20230612,7290,81.21,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,151156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13190,70,2,0.53,623125910,48092,68.41,13050,13190,12800,17050,9190,13120,12956.68,2.07,0,-215,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,944,11.51,1.84,12,0.67,1146.00,7184.00,21600,20230612,-38.94,7290,20230103,80.93,13190,0.00,20240103,12600,4.68,20240102,21600,-38.94,20230612,7290,80.93,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,141155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13020,-100,5,-0.76,489864430,37939,53.97,13050,13120,12800,17050,9190,13120,12911.45,2.07,0,-3984,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,932,11.36,1.81,12,0.53,1146.00,7184.00,21600,20230612,-39.72,7290,20230103,78.60,13180,-1.21,20240102,12600,3.33,20240102,21600,-39.72,20230612,7290,78.60,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,131156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12960,-160,5,-1.22,444421910,34429,48.97,13050,13120,12800,17050,9190,13120,12907.85,2.07,0,-5508,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,927,11.31,1.80,12,0.48,1146.00,7184.00,21600,20230612,-40.00,7290,20230103,77.78,13180,-1.67,20240102,12600,2.86,20240102,21600,-40.00,20230612,7290,77.78,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,121200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,-240,5,-1.83,375471220,29083,41.37,13050,13120,12800,17050,9190,13120,12909.74,2.07,0,-5968,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,922,11.24,1.79,12,0.41,1146.00,7184.00,21600,20230612,-40.37,7290,20230103,76.68,13180,-2.28,20240102,12600,2.22,20240102,21600,-40.37,20230612,7290,76.68,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,111155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,-240,5,-1.83,354958870,27490,39.10,13050,13120,12800,17050,9190,13120,12911.67,2.07,0,-5218,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,922,11.24,1.79,12,0.38,1146.00,7184.00,21600,20230612,-40.37,7290,20230103,76.68,13180,-2.28,20240102,12600,2.22,20240102,21600,-40.37,20230612,7290,76.68,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,101155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12840,-280,5,-2.13,259816060,20072,28.55,13050,13120,12830,17050,9190,13120,12943.48,2.07,0,-6188,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,919,11.20,1.79,12,0.28,1146.00,7184.00,21600,20230612,-40.56,7290,20230103,76.13,13180,-2.58,20240102,12600,1.90,20240102,21600,-40.56,20230612,7290,76.13,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240103,091155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12970,-150,5,-1.14,55129400,4254,6.05,13050,13050,12910,17050,9190,13120,12956.27,2.07,0,-417,13546,13332,12966,12752,12386,13440,12860,36,3930,500,9440,10,1,7155134,928,11.32,1.81,12,0.06,1146.00,7184.00,21600,20230612,-39.95,7290,20230103,77.91,13180,-1.59,20240102,12600,2.94,20240102,21600,-39.95,20230612,7290,77.91,20230103,3.82,N,417840,500,35 억,,147921,N,N,0,N,00,N
20240102,161153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,500,2,3.96,907456880,69811,250.53,12780,13180,12600,16400,8840,12620,12998.76,1.77,0,21393,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,939,11.45,1.83,12,0.98,1146.00,7184.00,21600,20230612,-39.26,7290,20230103,79.97,13180,-0.46,20240102,12600,4.13,20240102,21600,-39.26,20230612,7290,79.97,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,151151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,480,2,3.80,857162770,65975,236.77,12780,13180,12600,16400,8840,12620,12992.24,1.77,0,20230,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,937,11.43,1.82,12,0.92,1146.00,7184.00,21600,20230612,-39.35,7290,20230103,79.70,13180,-0.61,20240102,12600,3.97,20240102,21600,-39.35,20230612,7290,79.70,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,141153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,530,2,4.20,756037810,58258,209.07,12780,13180,12600,16400,8840,12620,12977.41,1.77,0,19308,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,941,11.47,1.83,12,0.81,1146.00,7184.00,21600,20230612,-39.12,7290,20230103,80.38,13180,-0.23,20240102,12600,4.37,20240102,21600,-39.12,20230612,7290,80.38,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,131146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13110,490,2,3.88,722774530,55726,199.99,12780,13180,12600,16400,8840,12620,12970.15,1.77,0,18313,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,938,11.44,1.82,12,0.78,1146.00,7184.00,21600,20230612,-39.31,7290,20230103,79.84,13180,-0.53,20240102,12600,4.05,20240102,21600,-39.31,20230612,7290,79.84,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,121146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13140,520,2,4.12,605934690,46839,168.09,12780,13160,12600,16400,8840,12620,12936.54,1.77,0,16040,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,940,11.47,1.83,12,0.65,1146.00,7184.00,21600,20230612,-39.17,7290,20230103,80.25,13160,-0.15,20240102,12600,4.29,20240102,21600,-39.17,20230612,7290,80.25,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,111145,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13010,390,2,3.09,535189760,41446,148.74,12780,13150,12600,16400,8840,12620,12912.94,1.77,0,13248,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,931,11.35,1.81,12,0.58,1146.00,7184.00,21600,20230612,-39.77,7290,20230103,78.46,13150,-1.06,20240102,12600,3.25,20240102,21600,-39.77,20230612,7290,78.46,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,101136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12660,40,2,0.32,88620590,7021,25.20,12780,12780,12600,16400,8840,12620,12622.22,1.77,0,3058,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,906,11.05,1.76,12,0.10,1146.00,7184.00,21600,20230612,-41.39,7290,20230103,73.66,12780,-0.94,20240102,12600,0.48,20240102,21600,-41.39,20230612,7290,73.66,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N
20240102,091119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,0,3,0.00,0,0,0.00,0,0,0,16400,8840,12620,0.00,1.77,0,0,13000,12810,12660,12470,12320,12735,12395,36,3780,500,9080,10,1,7155134,903,11.01,1.76,12,0.00,1146.00,7184.00,21600,20230612,-41.57,7290,20230103,73.11,0,0.00,0,0,0.00,0,21600,-41.57,20230612,7290,73.11,20230103,3.94,N,417840,500,35 억,,126530,N,N,0,N,00,N