KissMeData/445180/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	121313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	300	2	2.13	16359371520	1141240	34.22	14280	14620	13900	18330	9870	14100	14334.84	2.01	0	-7214	15933	15016	13733	12816	11533	15475	13275	84	4230	500	9870	10	1	16769188	2415	17.18	5.13	12	6.81	838.00	2808.00	19800	20231018	-27.27	10240	20231027	40.62	15340	-6.13	20240108	10850	32.72	20240102	19800	-27.27	20231018	10240	40.62	20231027	1.93	N	445180	500	83 억		336622	N	N	0	N	00	N
3	20240123	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	240	2	1.70	12068567400	845017	25.34	14280	14530	13900	18330	9870	14100	14282.16	2.01	0	-4882	15933	15016	13733	12816	11533	15475	13275	84	4230	500	9870	10	1	16769188	2405	17.11	5.11	12	5.04	838.00	2808.00	19800	20231018	-27.58	10240	20231027	40.04	15340	-6.52	20240108	10850	32.17	20240102	19800	-27.58	20231018	10240	40.04	20231027	1.93	N	445180	500	83 억		336622	N	N	0	N	00	N
4	20240123	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	130	2	0.92	10685753250	748106	22.43	14280	14530	13900	18330	9870	14100	14283.87	2.01	0	-35487	15933	15016	13733	12816	11533	15475	13275	84	4230	500	9870	10	1	16769188	2386	16.98	5.07	12	4.46	838.00	2808.00	19800	20231018	-28.13	10240	20231027	38.96	15340	-7.24	20240108	10850	31.15	20240102	19800	-28.13	20231018	10240	38.96	20231027	1.93	N	445180	500	83 억		336622	N	N	0	N	00	N
5	20240123	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	210	2	1.49	3726325490	262693	7.88	14280	14450	13900	18330	9870	14100	14185.27	2.01	0	18410	15933	15016	13733	12816	11533	15475	13275	84	4230	500	9870	10	1	16769188	2400	17.08	5.10	12	1.57	838.00	2808.00	19800	20231018	-27.73	10240	20231027	39.75	15340	-6.71	20240108	10850	31.89	20240102	19800	-27.73	20231018	10240	39.75	20231027	1.93	N	445180	500	83 억		336622	N	N	0	N	00	N
6	20240119	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	800	2	6.87	7921909180	647103	119.67	11890	12460	11890	15140	8160	11650	12241.62	1.46	0	82518	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2088	14.86	4.43	12	3.86	838.00	2808.00	19800	20231018	-37.12	10240	20231027	21.58	15340	-18.84	20240108	10850	14.75	20240102	19800	-37.12	20231018	10240	21.58	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
7	20240119	151304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	670	2	5.75	7566615370	618484	114.38	11890	12460	11890	15140	8160	11650	12234.17	1.46	0	88803	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2066	14.70	4.39	12	3.69	838.00	2808.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
8	20240119	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	520	2	4.46	6205790270	508105	93.97	11890	12450	11890	15140	8160	11650	12213.64	1.46	0	68425	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2041	14.52	4.33	12	3.03	838.00	2808.00	19800	20231018	-38.54	10240	20231027	18.85	15340	-20.66	20240108	10850	12.17	20240102	19800	-38.54	20231018	10240	18.85	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
9	20240119	131302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	770	2	6.61	5235338840	429202	79.37	11890	12450	11890	15140	8160	11650	12197.89	1.46	0	80154	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2083	14.82	4.42	12	2.56	838.00	2808.00	19800	20231018	-37.27	10240	20231027	21.29	15340	-19.04	20240108	10850	14.47	20240102	19800	-37.27	20231018	10240	21.29	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
10	20240119	121306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	510	2	4.38	4589472460	376643	69.65	11890	12450	11890	15140	8160	11650	12185.26	1.46	0	69738	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2039	14.51	4.33	12	2.25	838.00	2808.00	19800	20231018	-38.59	10240	20231027	18.75	15340	-20.73	20240108	10850	12.07	20240102	19800	-38.59	20231018	10240	18.75	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
11	20240119	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	500	2	4.29	4256421350	349408	64.62	11890	12450	11890	15140	8160	11650	12181.87	1.46	0	68298	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2037	14.50	4.33	12	2.08	838.00	2808.00	19800	20231018	-38.64	10240	20231027	18.65	15340	-20.80	20240108	10850	11.98	20240102	19800	-38.64	20231018	10240	18.65	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
12	20240119	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	660	2	5.67	3579535740	293792	54.33	11890	12450	11890	15140	8160	11650	12183.98	1.46	0	63733	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2064	14.69	4.38	12	1.75	838.00	2808.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
13	20240119	091302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	370	2	3.18	1075511800	89674	16.58	11890	12090	11890	15140	8160	11650	11993.73	1.46	0	17837	12243	11946	11633	11336	11023	12095	11485	84	3490	500	8150	10	1	16769188	2016	14.34	4.28	12	0.53	838.00	2808.00	19800	20231018	-39.29	10240	20231027	17.38	15340	-21.64	20240108	10850	10.78	20240102	19800	-39.29	20231018	10240	17.38	20231027	1.92	N	445180	500	83 억		245289	N	N	0	N	00	N
14	20240118	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-200	5	-1.69	6223107490	535246	144.81	11350	11930	11320	15400	8300	11850	11626.52	1.52	0	-12636	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1954	13.90	4.15	12	3.19	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	15340	-24.05	20240108	10850	7.37	20240102	19800	-41.16	20231018	10240	13.77	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
15	20240118	151259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-220	5	-1.86	6057911700	521053	140.97	11350	11930	11320	15400	8300	11850	11626.28	1.52	0	-13871	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1950	13.88	4.14	12	3.11	838.00	2808.00	19800	20231018	-41.26	10240	20231027	13.57	15340	-24.19	20240108	10850	7.19	20240102	19800	-41.26	20231018	10240	13.57	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
16	20240118	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-250	5	-2.11	5575754560	479605	129.75	11350	11930	11320	15400	8300	11850	11625.72	1.52	0	-25802	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1945	13.84	4.13	12	2.86	838.00	2808.00	19800	20231018	-41.41	10240	20231027	13.28	15340	-24.38	20240108	10850	6.91	20240102	19800	-41.41	20231018	10240	13.28	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
17	20240118	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	-150	5	-1.27	4955763280	425926	115.23	11350	11930	11320	15400	8300	11850	11635.26	1.52	0	-29982	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1962	13.96	4.17	12	2.54	838.00	2808.00	19800	20231018	-40.91	10240	20231027	14.26	15340	-23.73	20240108	10850	7.83	20240102	19800	-40.91	20231018	10240	14.26	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
18	20240118	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	-160	5	-1.35	4791582720	411889	111.43	11350	11930	11320	15400	8300	11850	11633.18	1.52	0	-31653	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1960	13.95	4.16	12	2.46	838.00	2808.00	19800	20231018	-40.96	10240	20231027	14.16	15340	-23.79	20240108	10850	7.74	20240102	19800	-40.96	20231018	10240	14.16	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
19	20240118	111300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-200	5	-1.69	4402026990	378630	102.44	11350	11930	11320	15400	8300	11850	11626.19	1.52	0	-30011	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1954	13.90	4.15	12	2.26	838.00	2808.00	19800	20231018	-41.16	10240	20231027	13.77	15340	-24.05	20240108	10850	7.37	20240102	19800	-41.16	20231018	10240	13.77	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
20	20240118	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-80	5	-0.68	3770460860	324456	87.78	11350	11930	11320	15400	8300	11850	11620.86	1.52	0	-29058	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1974	14.05	4.19	12	1.93	838.00	2808.00	19800	20231018	-40.56	10240	20231027	14.94	15340	-23.27	20240108	10850	8.48	20240102	19800	-40.56	20231018	10240	14.94	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
21	20240118	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-370	5	-3.12	1390609530	121769	32.94	11350	11570	11320	15400	8300	11850	11420.03	1.52	0	30863	13023	12436	12103	11516	11183	12270	11350	84	3550	500	8290	10	1	16769188	1925	13.70	4.09	12	0.73	838.00	2808.00	19800	20231018	-42.02	10240	20231027	12.11	15340	-25.16	20240108	10850	5.81	20240102	19800	-42.02	20231018	10240	12.11	20231027	2.04	N	445180	500	83 억		254579	N	N	0	N	00	N
22	20240117	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	-800	5	-6.32	4406338300	366217	104.53	12650	12690	11770	16440	8860	12650	12032.34	1.53	0	294	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	1987	14.14	4.22	12	2.18	838.00	2808.00	19800	20231018	-40.15	10240	20231027	15.72	15340	-22.75	20240108	10850	9.22	20240102	19800	-40.15	20231018	10240	15.72	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
23	20240117	151259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11880	-770	5	-6.09	4184153140	347481	99.19	12650	12690	11770	16440	8860	12650	12041.21	1.53	0	4134	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	1992	14.18	4.23	12	2.07	838.00	2808.00	19800	20231018	-40.00	10240	20231027	16.02	15340	-22.56	20240108	10850	9.49	20240102	19800	-40.00	20231018	10240	16.02	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
24	20240117	141255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11880	-770	5	-6.09	3689838720	305921	87.32	12650	12690	11770	16440	8860	12650	12061.22	1.53	0	3733	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	1992	14.18	4.23	12	1.82	838.00	2808.00	19800	20231018	-40.00	10240	20231027	16.02	15340	-22.56	20240108	10850	9.49	20240102	19800	-40.00	20231018	10240	16.02	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
25	20240117	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	-820	5	-6.48	3150657290	260474	74.35	12650	12690	11800	16440	8860	12650	12095.65	1.53	0	9901	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	1984	14.12	4.21	12	1.55	838.00	2808.00	19800	20231018	-40.25	10240	20231027	15.53	15340	-22.88	20240108	10850	9.03	20240102	19800	-40.25	20231018	10240	15.53	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
26	20240117	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	-820	5	-6.48	2627319910	216353	61.76	12650	12690	11810	16440	8860	12650	12143.44	1.53	0	15403	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	1984	14.12	4.21	12	1.29	838.00	2808.00	19800	20231018	-40.25	10240	20231027	15.53	15340	-22.88	20240108	10850	9.03	20240102	19800	-40.25	20231018	10240	15.53	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
27	20240117	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-530	5	-4.19	2084430940	171003	48.81	12650	12690	12010	16440	8860	12650	12189.17	1.53	0	18358	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	2032	14.46	4.32	12	1.02	838.00	2808.00	19800	20231018	-38.79	10240	20231027	18.36	15340	-20.99	20240108	10850	11.71	20240102	19800	-38.79	20231018	10240	18.36	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
28	20240117	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-620	5	-4.90	1720970180	140952	40.23	12650	12690	12010	16440	8860	12650	12209.31	1.53	0	16669	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	2017	14.36	4.28	12	0.84	838.00	2808.00	19800	20231018	-39.24	10240	20231027	17.48	15340	-21.58	20240108	10850	10.88	20240102	19800	-39.24	20231018	10240	17.48	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
29	20240117	091258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-430	5	-3.40	554181800	44779	12.78	12650	12690	12200	16440	8860	12650	12375.32	1.53	0	2015	13570	13110	12830	12370	12090	12970	12230	84	3790	500	8850	10	1	16769188	2049	14.58	4.35	12	0.27	838.00	2808.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	2.02	N	445180	500	83 억		256785	N	N	0	N	00	N
30	20240116	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-510	5	-3.88	4451347150	348077	59.27	13290	13290	12550	17100	9220	13160	12787.00	1.70	0	-27693	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2121	15.10	4.50	12	2.08	838.00	2808.00	19800	20231018	-36.11	10240	20231027	23.54	15340	-17.54	20240108	10850	16.59	20240102	19800	-36.11	20231018	10240	23.54	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
31	20240116	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-560	5	-4.26	4074632430	318216	54.19	13290	13290	12600	17100	9220	13160	12802.64	1.70	0	-34056	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2113	15.04	4.49	12	1.90	838.00	2808.00	19800	20231018	-36.36	10240	20231027	23.05	15340	-17.86	20240108	10850	16.13	20240102	19800	-36.36	20231018	10240	23.05	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
32	20240116	141253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-490	5	-3.72	3384781910	263550	44.88	13290	13290	12600	17100	9220	13160	12840.90	1.70	0	-24744	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2125	15.12	4.51	12	1.57	838.00	2808.00	19800	20231018	-36.01	10240	20231027	23.73	15340	-17.41	20240108	10850	16.77	20240102	19800	-36.01	20231018	10240	23.73	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
33	20240116	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-520	5	-3.95	3067321970	238459	40.61	13290	13290	12600	17100	9220	13160	12860.89	1.70	0	-18923	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2120	15.08	4.50	12	1.42	838.00	2808.00	19800	20231018	-36.16	10240	20231027	23.44	15340	-17.60	20240108	10850	16.50	20240102	19800	-36.16	20231018	10240	23.44	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
34	20240116	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-430	5	-3.27	2770810650	215111	36.63	13290	13290	12600	17100	9220	13160	12878.54	1.70	0	-9310	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2135	15.19	4.53	12	1.28	838.00	2808.00	19800	20231018	-35.71	10240	20231027	24.32	15340	-17.01	20240108	10850	17.33	20240102	19800	-35.71	20231018	10240	24.32	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
35	20240116	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-350	5	-2.66	2458528310	190656	32.47	13290	13290	12600	17100	9220	13160	12892.63	1.70	0	-6309	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2148	15.29	4.56	12	1.14	838.00	2808.00	19800	20231018	-35.30	10240	20231027	25.10	15340	-16.49	20240108	10850	18.06	20240102	19800	-35.30	20231018	10240	25.10	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
36	20240116	101250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-340	5	-2.58	1897722730	146634	24.97	13290	13290	12690	17100	9220	13160	12939.25	1.70	0	-5121	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2150	15.30	4.57	12	0.87	838.00	2808.00	19800	20231018	-35.25	10240	20231027	25.20	15340	-16.43	20240108	10850	18.16	20240102	19800	-35.25	20231018	10240	25.20	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
37	20240116	091248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-220	5	-1.67	651942440	49739	8.47	13290	13290	12910	17100	9220	13160	13105.33	1.70	0	-5464	14006	13582	13066	12642	12126	13795	12855	84	3940	500	9210	10	1	16769188	2170	15.44	4.61	12	0.30	838.00	2808.00	19800	20231018	-34.65	10240	20231027	26.37	15340	-15.65	20240108	10850	19.26	20240102	19800	-34.65	20231018	10240	26.37	20231027	1.98	N	445180	500	83 억		285249	N	N	0	N	00	N
38	20240115	161247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	370	2	2.89	7581586510	578196	124.43	12560	13490	12550	16620	8960	12790	13112.54	1.59	0	7723	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2207	15.70	4.69	12	3.45	838.00	2808.00	19800	20231018	-33.54	10240	20231027	28.52	15340	-14.21	20240108	10850	21.29	20240102	19800	-33.54	20231018	10240	28.52	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
39	20240115	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	470	2	3.67	7180684000	547804	117.89	12560	13490	12550	16620	8960	12790	13108.24	1.59	0	7015	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2224	15.82	4.72	12	3.27	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
40	20240115	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	440	2	3.44	6459462730	493209	106.14	12560	13490	12550	16620	8960	12790	13096.93	1.59	0	14014	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2219	15.79	4.71	12	2.94	838.00	2808.00	19800	20231018	-33.18	10240	20231027	29.20	15340	-13.75	20240108	10850	21.94	20240102	19800	-33.18	20231018	10240	29.20	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
41	20240115	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	450	2	3.52	6098582960	465962	100.28	12560	13490	12550	16620	8960	12790	13088.28	1.59	0	18162	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2220	15.80	4.72	12	2.78	838.00	2808.00	19800	20231018	-33.13	10240	20231027	29.30	15340	-13.69	20240108	10850	22.03	20240102	19800	-33.13	20231018	10240	29.30	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
42	20240115	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	530	2	4.14	5720994510	437493	94.15	12560	13490	12550	16620	8960	12790	13076.90	1.59	0	19051	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2234	15.89	4.74	12	2.61	838.00	2808.00	19800	20231018	-32.73	10240	20231027	30.08	15340	-13.17	20240108	10850	22.76	20240102	19800	-32.73	20231018	10240	30.08	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
43	20240115	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	340	2	2.66	4998453420	383098	82.45	12560	13490	12550	16620	8960	12790	13047.59	1.59	0	9956	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2202	15.67	4.68	12	2.28	838.00	2808.00	19800	20231018	-33.69	10240	20231027	28.22	15340	-14.41	20240108	10850	21.01	20240102	19800	-33.69	20231018	10240	28.22	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
44	20240115	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	550	2	4.30	3733238250	287604	61.89	12560	13370	12550	16620	8960	12790	12980.61	1.59	0	-13823	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2237	15.92	4.75	12	1.72	838.00	2808.00	19800	20231018	-32.63	10240	20231027	30.27	15340	-13.04	20240108	10850	22.95	20240102	19800	-32.63	20231018	10240	30.27	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
45	20240115	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	220	2	1.72	1883968240	146924	31.62	12560	13150	12550	16620	8960	12790	12822.78	1.59	0	-20133	13756	13272	12996	12512	12236	13135	12375	84	3830	500	8950	10	1	16769188	2182	15.53	4.63	12	0.88	838.00	2808.00	19800	20231018	-34.29	10240	20231027	27.05	15340	-15.19	20240108	10850	19.91	20240102	19800	-34.29	20231018	10240	27.05	20231027	1.98	N	445180	500	83 억		267374	N	N	0	N	00	N
46	20240112	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-590	5	-4.41	5747808380	440858	81.71	13480	13480	12720	17390	9370	13380	13037.77	1.36	0	39199	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2145	15.26	4.55	12	2.63	838.00	2808.00	19800	20231018	-35.40	10240	20231027	24.90	15340	-16.62	20240108	10850	17.88	20240102	19800	-35.40	20231018	10240	24.90	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
47	20240112	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-490	5	-3.66	5333848970	408603	75.73	13480	13480	12720	17390	9370	13380	13053.17	1.36	0	28952	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2162	15.38	4.59	12	2.44	838.00	2808.00	19800	20231018	-34.90	10240	20231027	25.88	15340	-15.97	20240108	10850	18.80	20240102	19800	-34.90	20231018	10240	25.88	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
48	20240112	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-540	5	-4.04	4605839730	352391	65.31	13480	13480	12720	17390	9370	13380	13069.49	1.36	0	15211	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2153	15.32	4.57	12	2.10	838.00	2808.00	19800	20231018	-35.15	10240	20231027	25.39	15340	-16.30	20240108	10850	18.34	20240102	19800	-35.15	20231018	10240	25.39	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
49	20240112	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-540	5	-4.04	4063765660	310185	57.49	13480	13480	12720	17390	9370	13380	13100.32	1.36	0	10030	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2153	15.32	4.57	12	1.85	838.00	2808.00	19800	20231018	-35.15	10240	20231027	25.39	15340	-16.30	20240108	10850	18.34	20240102	19800	-35.15	20231018	10240	25.39	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
50	20240112	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-310	5	-2.32	2902780780	220161	40.81	13480	13480	12990	17390	9370	13380	13184.03	1.36	0	10709	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2192	15.60	4.65	12	1.31	838.00	2808.00	19800	20231018	-33.99	10240	20231027	27.64	15340	-14.80	20240108	10850	20.46	20240102	19800	-33.99	20231018	10240	27.64	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
51	20240112	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-220	5	-1.64	2601692860	197164	36.54	13480	13480	12990	17390	9370	13380	13194.76	1.36	0	7590	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2207	15.70	4.69	12	1.18	838.00	2808.00	19800	20231018	-33.54	10240	20231027	28.52	15340	-14.21	20240108	10850	21.29	20240102	19800	-33.54	20231018	10240	28.52	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
52	20240112	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-330	5	-2.47	2296405280	173872	32.23	13480	13480	12990	17390	9370	13380	13206.58	1.36	0	4076	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2188	15.57	4.65	12	1.04	838.00	2808.00	19800	20231018	-34.09	10240	20231027	27.44	15340	-14.93	20240108	10850	20.28	20240102	19800	-34.09	20231018	10240	27.44	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
53	20240112	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-350	5	-2.62	903547280	68288	12.66	13480	13480	12990	17390	9370	13380	13229.50	1.36	0	-6583	13966	13672	13506	13212	13046	13590	13130	84	4010	500	9360	10	1	16769188	2185	15.55	4.64	12	0.41	838.00	2808.00	19800	20231018	-34.19	10240	20231027	27.25	15340	-15.06	20240108	10850	20.09	20240102	19800	-34.19	20231018	10240	27.25	20231027	1.92	N	445180	500	83 억		227235	N	N	0	N	00	N
54	20240111	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-310	5	-2.26	7101873180	525767	65.80	13400	13800	13340	17790	9590	13690	13508.26	1.29	0	10453	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2244	15.97	4.76	12	3.14	838.00	2808.00	19800	20231018	-32.42	10240	20231027	30.66	15340	-12.78	20240108	10850	23.32	20240102	19800	-32.42	20231018	10240	30.66	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
55	20240111	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-270	5	-1.97	6679332770	494205	61.85	13400	13800	13340	17790	9590	13690	13515.30	1.29	0	3739	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2250	16.01	4.78	12	2.95	838.00	2808.00	19800	20231018	-32.22	10240	20231027	31.05	15340	-12.52	20240108	10850	23.69	20240102	19800	-32.22	20231018	10240	31.05	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
56	20240111	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-230	5	-1.68	6112929690	452120	56.58	13400	13800	13340	17790	9590	13690	13520.59	1.29	0	-7662	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2257	16.06	4.79	12	2.70	838.00	2808.00	19800	20231018	-32.02	10240	20231027	31.45	15340	-12.26	20240108	10850	24.06	20240102	19800	-32.02	20231018	10240	31.45	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
57	20240111	131233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-220	5	-1.61	5549987620	410167	51.33	13400	13800	13340	17790	9590	13690	13531.04	1.29	0	-15598	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2259	16.07	4.80	12	2.45	838.00	2808.00	19800	20231018	-31.97	10240	20231027	31.54	15340	-12.19	20240108	10850	24.15	20240102	19800	-31.97	20231018	10240	31.54	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
58	20240111	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-230	5	-1.68	4847747170	357861	44.79	13400	13800	13340	17790	9590	13690	13546.45	1.29	0	-12808	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2257	16.06	4.79	12	2.13	838.00	2808.00	19800	20231018	-32.02	10240	20231027	31.45	15340	-12.26	20240108	10850	24.06	20240102	19800	-32.02	20231018	10240	31.45	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
59	20240111	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-130	5	-0.95	4271187200	315071	39.43	13400	13800	13340	17790	9590	13690	13556.26	1.29	0	-22740	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2274	16.18	4.83	12	1.88	838.00	2808.00	19800	20231018	-31.52	10240	20231027	32.42	15340	-11.60	20240108	10850	24.98	20240102	19800	-31.52	20231018	10240	32.42	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
60	20240111	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-90	5	-0.66	3494875710	257733	32.26	13400	13800	13340	17790	9590	13690	13560.05	1.29	0	-26892	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2281	16.23	4.84	12	1.54	838.00	2808.00	19800	20231018	-31.31	10240	20231027	32.81	15340	-11.34	20240108	10850	25.35	20240102	19800	-31.31	20231018	10240	32.81	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
61	20240111	091234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-190	5	-1.39	998508720	74142	9.28	13400	13580	13340	17790	9590	13690	13467.47	1.29	0	1709	14616	14152	13906	13442	13196	14030	13320	84	4100	500	9580	10	1	16769188	2264	16.11	4.81	12	0.44	838.00	2808.00	19800	20231018	-31.82	10240	20231027	31.84	15340	-11.99	20240108	10850	24.42	20240102	19800	-31.82	20231018	10240	31.84	20231027	1.87	N	445180	500	83 억		216793	N	N	0	N	00	N
62	20240110	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-680	5	-4.73	10646212900	765480	29.53	14260	14370	13660	18680	10060	14370	13907.28	0.90	0	66882	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2296	16.34	4.88	12	4.56	838.00	2808.00	19800	20231018	-30.86	10240	20231027	33.69	15340	-10.76	20240108	10850	26.18	20240102	19800	-30.86	20231018	10240	33.69	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
63	20240110	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-680	5	-4.73	9923926030	712740	27.49	14260	14370	13660	18680	10060	14370	13920.81	0.90	0	51091	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2296	16.34	4.88	12	4.25	838.00	2808.00	19800	20231018	-30.86	10240	20231027	33.69	15340	-10.76	20240108	10850	26.18	20240102	19800	-30.86	20231018	10240	33.69	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
64	20240110	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-660	5	-4.59	8967554590	642951	24.80	14260	14370	13670	18680	10060	14370	13944.54	0.90	0	40808	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2299	16.36	4.88	12	3.83	838.00	2808.00	19800	20231018	-30.76	10240	20231027	33.89	15340	-10.63	20240108	10850	26.36	20240102	19800	-30.76	20231018	10240	33.89	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
65	20240110	131230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-600	5	-4.18	7738778220	553396	21.35	14260	14370	13700	18680	10060	14370	13981.02	0.90	0	16257	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2309	16.43	4.90	12	3.30	838.00	2808.00	19800	20231018	-30.45	10240	20231027	34.47	15340	-10.23	20240108	10850	26.91	20240102	19800	-30.45	20231018	10240	34.47	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
66	20240110	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-520	5	-3.62	6727408100	480124	18.52	14260	14370	13700	18680	10060	14370	14008.45	0.90	0	24475	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2323	16.53	4.93	12	2.86	838.00	2808.00	19800	20231018	-30.05	10240	20231027	35.25	15340	-9.71	20240108	10850	27.65	20240102	19800	-30.05	20231018	10240	35.25	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
67	20240110	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-480	5	-3.34	6163891470	439418	16.95	14260	14370	13700	18680	10060	14370	14023.88	0.90	0	18963	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2329	16.58	4.95	12	2.62	838.00	2808.00	19800	20231018	-29.85	10240	20231027	35.64	15340	-9.45	20240108	10850	28.02	20240102	19800	-29.85	20231018	10240	35.64	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
68	20240110	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-390	5	-2.71	5019100010	356963	13.77	14260	14370	13700	18680	10060	14370	14056.64	0.90	0	12612	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2344	16.68	4.98	12	2.13	838.00	2808.00	19800	20231018	-29.39	10240	20231027	36.52	15340	-8.87	20240108	10850	28.85	20240102	19800	-29.39	20231018	10240	36.52	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
69	20240110	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-290	5	-2.02	2163140920	152866	5.90	14260	14370	13980	18680	10060	14370	14143.97	0.90	0	-8578	15496	14932	14496	13932	13496	14715	13715	84	4310	500	10050	10	1	16769188	2361	16.80	5.01	12	0.91	838.00	2808.00	19800	20231018	-28.89	10240	20231027	37.50	15340	-8.21	20240108	10850	29.77	20240102	19800	-28.89	20231018	10240	37.50	20231027	1.87	N	445180	500	83 억		150138	N	N	0	N	00	N
70	20240109	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	270	2	1.91	37293638850	2565338	28.07	14400	15060	14060	18330	9870	14100	14538.61	0.59	0	49788	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2410	17.15	5.12	12	15.30	838.00	2808.00	19800	20231018	-27.42	10240	20231027	40.33	15340	-6.32	20240108	10850	32.44	20240102	19800	-27.42	20231018	10240	40.33	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
71	20240109	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	200	2	1.42	36463450890	2507396	27.44	14400	15060	14060	18330	9870	14100	14543.07	0.59	0	52669	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2398	17.06	5.09	12	14.95	838.00	2808.00	19800	20231018	-27.78	10240	20231027	39.65	15340	-6.78	20240108	10850	31.80	20240102	19800	-27.78	20231018	10240	39.65	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
72	20240109	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	280	2	1.99	34929868140	2400163	26.26	14400	15060	14060	18330	9870	14100	14553.88	0.59	0	53225	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2411	17.16	5.12	12	14.31	838.00	2808.00	19800	20231018	-27.37	10240	20231027	40.43	15340	-6.26	20240108	10850	32.53	20240102	19800	-27.37	20231018	10240	40.43	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
73	20240109	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	220	2	1.56	31222202670	2140265	23.42	14400	15060	14160	18330	9870	14100	14588.93	0.59	0	61629	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2401	17.09	5.10	12	12.76	838.00	2808.00	19800	20231018	-27.68	10240	20231027	39.84	15340	-6.65	20240108	10850	31.98	20240102	19800	-27.68	20231018	10240	39.84	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
74	20240109	121238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	140	2	0.99	29460252990	2016553	22.07	14400	15060	14200	18330	9870	14100	14610.23	0.59	0	61138	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2388	16.99	5.07	12	12.03	838.00	2808.00	19800	20231018	-28.08	10240	20231027	39.06	15340	-7.17	20240108	10850	31.24	20240102	19800	-28.08	20231018	10240	39.06	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
75	20240109	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	270	2	1.91	27729396630	1895796	20.75	14400	15060	14200	18330	9870	14100	14627.90	0.59	0	46941	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2410	17.15	5.12	12	11.31	838.00	2808.00	19800	20231018	-27.42	10240	20231027	40.33	15340	-6.32	20240108	10850	32.44	20240102	19800	-27.42	20231018	10240	40.33	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
76	20240109	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	360	2	2.55	25368727000	1732884	18.96	14400	15060	14200	18330	9870	14100	14640.85	0.59	0	24649	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2425	17.26	5.15	12	10.33	838.00	2808.00	19800	20231018	-26.97	10240	20231027	41.21	15340	-5.74	20240108	10850	33.27	20240102	19800	-26.97	20231018	10240	41.21	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
77	20240109	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	610	2	4.33	14742785080	999329	10.94	14400	15060	14400	18330	9870	14100	14755.32	0.59	0	65780	15793	14946	14493	13646	13193	14720	13420	84	4230	500	9870	10	1	16769188	2467	17.55	5.24	12	5.96	838.00	2808.00	19800	20231018	-25.71	10240	20231027	43.65	15340	-4.11	20240108	10850	35.58	20240102	19800	-25.71	20231018	10240	43.65	20231027	1.76	N	445180	500	83 억		98230	N	N	0	N	00	N
78	20240108	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	410	2	2.99	133566341050	9080355	226.16	14450	15340	14040	17790	9590	13690	14709.52	1.47	0	-148877	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2364	16.83	5.02	12	54.15	838.00	2808.00	19800	20231018	-28.79	10240	20231027	37.70	15340	-8.08	20240108	10850	29.95	20240102	19800	-28.79	20231018	10240	37.70	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
79	20240108	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	460	2	3.36	132313087940	8991557	223.95	14450	15340	14040	17790	9590	13690	14715.26	1.47	0	-150098	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2373	16.89	5.04	12	53.62	838.00	2808.00	19800	20231018	-28.54	10240	20231027	38.18	15340	-7.76	20240108	10850	30.41	20240102	19800	-28.54	20231018	10240	38.18	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
80	20240108	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	640	2	4.67	129053354040	8761056	218.21	14450	15340	14060	17790	9590	13690	14730.34	1.47	0	-136508	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2403	17.10	5.10	12	52.24	838.00	2808.00	19800	20231018	-27.63	10240	20231027	39.94	15340	-6.58	20240108	10850	32.07	20240102	19800	-27.63	20231018	10240	39.94	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
81	20240108	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	790	2	5.77	125486686230	8511254	211.99	14450	15340	14060	17790	9590	13690	14743.62	1.47	0	-129828	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2428	17.28	5.16	12	50.76	838.00	2808.00	19800	20231018	-26.87	10240	20231027	41.41	15340	-5.61	20240108	10850	33.46	20240102	19800	-26.87	20231018	10240	41.41	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
82	20240108	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	660	2	4.82	121929398700	8265299	205.86	14450	15340	14060	17790	9590	13690	14751.96	1.47	0	-111856	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2406	17.12	5.11	12	49.29	838.00	2808.00	19800	20231018	-27.53	10240	20231027	40.14	15340	-6.45	20240108	10850	32.26	20240102	19800	-27.53	20231018	10240	40.14	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
83	20240108	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	1010	2	7.38	115077568110	7793962	194.12	14450	15340	14060	17790	9590	13690	14764.96	1.47	0	-73565	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2465	17.54	5.24	12	46.48	838.00	2808.00	19800	20231018	-25.76	10240	20231027	43.55	15340	-4.17	20240108	10850	35.48	20240102	19800	-25.76	20231018	10240	43.55	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
84	20240108	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	1450	2	10.59	98107693390	6654145	165.73	14450	15340	14060	17790	9590	13690	14743.85	1.47	0	-80493	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2539	18.07	5.39	12	39.68	838.00	2808.00	19800	20231018	-23.54	10240	20231027	47.85	15340	-1.30	20240108	10850	39.54	20240102	19800	-23.54	20231018	10240	47.85	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
85	20240108	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	520	2	3.80	20240482720	1407140	35.05	14450	14600	14060	17790	9590	13690	14384.13	1.47	0	-56281	15616	14652	13926	12962	12236	14290	12600	84	4100	500	9580	10	1	16769188	2383	16.96	5.06	12	8.39	838.00	2808.00	19800	20231018	-28.23	10240	20231027	38.77	14890	-4.57	20240105	10850	30.97	20240102	19800	-28.23	20231018	10240	38.77	20231027	1.38	N	445180	500	83 억		247067	N	N	0	N	00	N
86	20240105	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-160	5	-1.16	48940301210	3494070	122.93	14780	14890	13200	18000	9700	13850	14009.28	2.26	0	-157654	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2296	16.34	4.88	12	20.84	838.00	2808.00	19800	20231018	-30.86	10240	20231027	33.69	14890	-8.06	20240105	10850	26.18	20240102	19800	-30.86	20231018	10240	33.69	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
87	20240105	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-250	5	-1.81	46834821230	3339859	117.50	14780	14890	13200	18000	9700	13850	14023.00	2.26	0	-158090	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2281	16.23	4.84	12	19.92	838.00	2808.00	19800	20231018	-31.31	10240	20231027	32.81	14890	-8.66	20240105	10850	25.35	20240102	19800	-31.31	20231018	10240	32.81	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
88	20240105	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-490	5	-3.54	43651885500	3102913	109.16	14780	14890	13200	18000	9700	13850	14068.04	2.26	0	-192637	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2240	15.94	4.76	12	18.50	838.00	2808.00	19800	20231018	-32.53	10240	20231027	30.47	14890	-10.28	20240105	10850	23.13	20240102	19800	-32.53	20231018	10240	30.47	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
89	20240105	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-440	5	-3.18	42325642490	3003208	105.66	14780	14890	13200	18000	9700	13850	14093.49	2.26	0	-191096	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2249	16.00	4.78	12	17.91	838.00	2808.00	19800	20231018	-32.27	10240	20231027	30.96	14890	-9.94	20240105	10850	23.59	20240102	19800	-32.27	20231018	10240	30.96	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
90	20240105	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-350	5	-2.53	38661503740	2728313	95.99	14780	14890	13400	18000	9700	13850	14170.50	2.26	0	-193424	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2264	16.11	4.81	12	16.27	838.00	2808.00	19800	20231018	-31.82	10240	20231027	31.84	14890	-9.34	20240105	10850	24.42	20240102	19800	-31.82	20231018	10240	31.84	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
91	20240105	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-190	5	-1.37	37515964050	2643573	93.00	14780	14890	13400	18000	9700	13850	14191.41	2.26	0	-195983	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2291	16.30	4.86	12	15.76	838.00	2808.00	19800	20231018	-31.01	10240	20231027	33.40	14890	-8.26	20240105	10850	25.90	20240102	19800	-31.01	20231018	10240	33.40	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
92	20240105	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-280	5	-2.02	35210257860	2473349	87.02	14780	14890	13400	18000	9700	13850	14235.89	2.26	0	-201122	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2276	16.19	4.83	12	14.75	838.00	2808.00	19800	20231018	-31.46	10240	20231027	32.52	14890	-8.87	20240105	10850	25.07	20240102	19800	-31.46	20231018	10240	32.52	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
93	20240105	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	310	2	2.24	21360901650	1471098	51.76	14780	14890	14080	18000	9700	13850	14520.45	2.26	0	-98315	14343	14096	13703	13456	13063	14220	13580	84	4150	500	9690	10	1	16769188	2375	16.90	5.04	12	8.77	838.00	2808.00	19800	20231018	-28.48	10240	20231027	38.28	14890	-4.90	20240105	10850	30.51	20240102	19800	-28.48	20231018	10240	38.28	20231027	0.86	N	445180	500	83 억		378543	N	N	0	N	00	N
94	20240104	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-130	5	-0.93	32596660390	2384727	15.47	13840	13950	13310	18170	9790	13980	13667.06	2.14	0	34391	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2323	16.53	4.93	12	14.22	838.00	2808.00	19800	20231018	-30.05	10240	20231027	35.25	14740	-6.04	20240103	10850	27.65	20240102	19800	-30.05	20231018	10240	35.25	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
95	20240104	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-210	5	-1.50	31041378090	2272099	14.74	13840	13950	13310	18170	9790	13980	13661.39	2.14	0	43886	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2309	16.43	4.90	12	13.55	838.00	2808.00	19800	20231018	-30.45	10240	20231027	34.47	14740	-6.58	20240103	10850	26.91	20240102	19800	-30.45	20231018	10240	34.47	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
96	20240104	141221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-200	5	-1.43	28147395400	2060699	13.37	13840	13950	13310	18170	9790	13980	13658.49	2.14	0	63004	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2311	16.44	4.91	12	12.29	838.00	2808.00	19800	20231018	-30.40	10240	20231027	34.57	14740	-6.51	20240103	10850	27.00	20240102	19800	-30.40	20231018	10240	34.57	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
97	20240104	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	-250	5	-1.79	26232267940	1921303	12.46	13840	13950	13310	18170	9790	13980	13652.66	2.14	0	54619	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2302	16.38	4.89	12	11.46	838.00	2808.00	19800	20231018	-30.66	10240	20231027	34.08	14740	-6.85	20240103	10850	26.54	20240102	19800	-30.66	20231018	10240	34.08	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
98	20240104	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-340	5	-2.43	20501305430	1503798	9.75	13840	13880	13310	18170	9790	13980	13632.04	2.14	0	46360	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2287	16.28	4.86	12	8.97	838.00	2808.00	19800	20231018	-31.11	10240	20231027	33.20	14740	-7.46	20240103	10850	25.71	20240102	19800	-31.11	20231018	10240	33.20	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
99	20240104	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-340	5	-2.43	19290124220	1414538	9.17	13840	13880	13310	18170	9790	13980	13636.02	2.14	0	59879	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2287	16.28	4.86	12	8.44	838.00	2808.00	19800	20231018	-31.11	10240	20231027	33.20	14740	-7.46	20240103	10850	25.71	20240102	19800	-31.11	20231018	10240	33.20	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
100	20240104	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-510	5	-3.65	14556281720	1064585	6.90	13840	13880	13400	18170	9790	13980	13671.98	2.14	0	-41020	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2259	16.07	4.80	12	6.35	838.00	2808.00	19800	20231018	-31.97	10240	20231027	31.54	14740	-8.62	20240103	10850	24.15	20240102	19800	-31.97	20231018	10240	31.54	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
101	20240104	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-320	5	-2.29	5478055970	399836	2.59	13840	13880	13560	18170	9790	13980	13697.78	2.14	0	-23687	16720	15350	13370	12000	10020	16035	12685	84	4190	500	9780	10	1	16769188	2291	16.30	4.86	12	2.38	838.00	2808.00	19800	20231018	-31.01	10240	20231027	33.40	14740	-7.33	20240103	10850	25.90	20240102	19800	-31.01	20231018	10240	33.40	20231027	0.81	N	445180	500	83 억		358719	N	N	0	N	00	N
102	20240103	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	2640	2	23.28	211320212430	15305402	7146.71	11510	14740	11390	14740	7940	11340	13807.02	0.66	0	253926	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2344	16.68	4.98	12	91.27	838.00	2808.00	19800	20231018	-29.39	10240	20231027	36.52	14740	-5.16	20240103	10850	28.85	20240102	19800	-29.39	20231018	10240	36.52	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
103	20240103	151214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	2510	2	22.13	206918465880	14988987	6998.97	11510	14740	11390	14740	7940	11340	13804.95	0.66	0	235427	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2323	16.53	4.93	12	89.38	838.00	2808.00	19800	20231018	-30.05	10240	20231027	35.25	14740	-6.04	20240103	10850	27.65	20240102	19800	-30.05	20231018	10240	35.25	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
104	20240103	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	3050	2	26.90	185298595310	13442698	6276.94	11510	14740	11390	14740	7940	11340	13784.60	0.66	0	171757	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2413	17.17	5.12	12	80.16	838.00	2808.00	19800	20231018	-27.32	10240	20231027	40.53	14740	-2.37	20240103	10850	32.63	20240102	19800	-27.32	20231018	10240	40.53	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
105	20240103	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	2760	2	24.34	172326821660	12529757	5850.65	11510	14740	11390	14740	7940	11340	13753.69	0.66	0	140674	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2364	16.83	5.02	12	74.72	838.00	2808.00	19800	20231018	-28.79	10240	20231027	37.70	14740	-4.34	20240103	10850	29.95	20240102	19800	-28.79	20231018	10240	37.70	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
106	20240103	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	3040	2	26.81	157648498790	11498933	5369.32	11510	14740	11390	14740	7940	11340	13710.15	0.66	0	46392	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2411	17.16	5.12	12	68.57	838.00	2808.00	19800	20231018	-27.37	10240	20231027	40.43	14740	-2.44	20240103	10850	32.53	20240102	19800	-27.37	20231018	10240	40.43	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
107	20240103	111213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	2710	2	23.90	110491642650	8245425	3850.12	11510	14230	11390	14740	7940	11340	13400.73	0.66	0	124651	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2356	16.77	5.00	12	49.17	838.00	2808.00	19800	20231018	-29.04	10240	20231027	37.21	14230	-1.26	20240103	10850	29.49	20240102	19800	-29.04	20231018	10240	37.21	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
108	20240103	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	1950	2	17.20	64366095700	4892250	2284.39	11510	13950	11390	14740	7940	11340	13157.31	0.66	0	58763	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	2229	15.86	4.73	12	29.17	838.00	2808.00	19800	20231018	-32.88	10240	20231027	29.79	13950	-4.73	20240103	10850	22.49	20240102	19800	-32.88	20231018	10240	29.79	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
109	20240103	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	340	2	3.00	2838256250	241624	112.82	11510	11960	11390	14740	7940	11340	11749.13	0.66	0	3338	11720	11530	11190	11000	10660	11625	11095	84	3400	500	7930	10	1	16769188	1959	13.94	4.16	12	1.44	838.00	2808.00	19800	20231018	-41.01	10240	20231027	14.06	11960	-2.34	20240103	10850	7.65	20240102	19800	-41.01	20231018	10240	14.06	20231027	0.84	N	445180	500	83 억		110808	N	N	0	N	00	N
110	20240102	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	440	2	4.04	2350003380	210351	138.90	10910	11380	10850	14170	7630	10900	11170.30	0.58	0	14008	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1902	13.53	4.04	12	1.25	838.00	2808.00	19800	20231018	-42.73	10240	20231027	10.74	11380	-0.35	20240102	10850	4.52	20240102	19800	-42.73	20231018	10240	10.74	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
111	20240102	151209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	450	2	4.13	2222324850	199091	131.46	10910	11380	10850	14170	7630	10900	11162.36	0.58	0	13188	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1903	13.54	4.04	12	1.19	838.00	2808.00	19800	20231018	-42.68	10240	20231027	10.84	11380	-0.26	20240102	10850	4.61	20240102	19800	-42.68	20231018	10240	10.84	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
112	20240102	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	300	2	2.75	1800806520	161660	106.75	10910	11380	10850	14170	7630	10900	11139.47	0.58	0	8699	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1878	13.37	3.99	12	0.96	838.00	2808.00	19800	20231018	-43.43	10240	20231027	9.38	11380	-1.58	20240102	10850	3.23	20240102	19800	-43.43	20231018	10240	9.38	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
113	20240102	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	300	2	2.75	1665790300	149589	98.78	10910	11380	10850	14170	7630	10900	11135.78	0.58	0	9951	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1878	13.37	3.99	12	0.89	838.00	2808.00	19800	20231018	-43.43	10240	20231027	9.38	11380	-1.58	20240102	10850	3.23	20240102	19800	-43.43	20231018	10240	9.38	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
114	20240102	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	400	2	3.67	1479133210	132933	87.78	10910	11380	10850	14170	7630	10900	11126.91	0.58	0	8568	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1895	13.48	4.02	12	0.79	838.00	2808.00	19800	20231018	-42.93	10240	20231027	10.35	11380	-0.70	20240102	10850	4.15	20240102	19800	-42.93	20231018	10240	10.35	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
115	20240102	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	180	2	1.65	945177580	85455	56.43	10910	11270	10850	14170	7630	10900	11060.53	0.58	0	146	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1858	13.22	3.95	12	0.51	838.00	2808.00	19800	20231018	-44.04	10240	20231027	8.20	11270	-1.69	20240102	10850	2.12	20240102	19800	-44.04	20231018	10240	8.20	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
116	20240102	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	130	2	1.19	183112380	16754	11.06	10910	11090	10850	14170	7630	10900	10929.47	0.58	0	-1606	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1850	13.16	3.93	12	0.10	838.00	2808.00	19800	20231018	-44.29	10240	20231027	7.71	11090	-0.54	20240102	10850	1.66	20240102	19800	-44.29	20231018	10240	7.71	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N
117	20240102	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	14170	7630	10900	0.00	0.58	0	0	11100	11000	10950	10850	10800	10975	10825	84	3270	500	7630	10	1	16769188	1828	13.01	3.88	12	0.00	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	0	0.00	0	0	0.00	0	19800	-44.95	20231018	10240	6.45	20231027	0.85	N	445180	500	83 억		97665	N	N	0	N	00	N