KissMeData/089790/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	120718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-80	5	-0.93	281850340	33231	30.29	8550	8610	8380	11180	6020	8600	8481.54	3.14	0	610	8853	8726	8573	8446	8293	8790	8510	52	2580	500	6020	10	1	10315513	879	5.84	1.40	12	0.32	1458.00	6092.00	11920	20230714	-28.52	7010	20231101	21.54	9070	-6.06	20240104	7770	9.65	20240118	11920	-28.52	20230714	7010	21.54	20231101	5.49	N	089790	500	51 억		324305	N	N	0	N	00	N
3	20240123	110716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	-130	5	-1.51	256338990	30232	27.56	8550	8610	8380	11180	6020	8600	8479.06	3.14	0	615	8853	8726	8573	8446	8293	8790	8510	52	2580	500	6020	10	1	10315513	874	5.81	1.39	12	0.29	1458.00	6092.00	11920	20230714	-28.94	7010	20231101	20.83	9070	-6.62	20240104	7770	9.01	20240118	11920	-28.94	20230714	7010	20.83	20231101	5.49	N	089790	500	51 억		324305	N	N	0	N	00	N
4	20240123	100716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-150	5	-1.74	204310660	24056	21.93	8550	8610	8420	11180	6020	8600	8493.12	3.14	0	-957	8853	8726	8573	8446	8293	8790	8510	52	2580	500	6020	10	1	10315513	872	5.80	1.39	12	0.23	1458.00	6092.00	11920	20230714	-29.11	7010	20231101	20.54	9070	-6.84	20240104	7770	8.75	20240118	11920	-29.11	20230714	7010	20.54	20231101	5.49	N	089790	500	51 억		324305	N	N	0	N	00	N
5	20240123	090717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	-60	5	-0.70	32252720	3767	3.43	8550	8610	8540	11180	6020	8600	8561.90	3.14	0	-138	8853	8726	8573	8446	8293	8790	8510	52	2580	500	6020	10	1	10315513	881	5.86	1.40	12	0.04	1458.00	6092.00	11920	20230714	-28.36	7010	20231101	21.83	9070	-5.84	20240104	7770	9.91	20240118	11920	-28.36	20230714	7010	21.83	20231101	5.49	N	089790	500	51 억		324305	N	N	0	N	00	N
6	20240119	160711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	400	2	5.03	728428700	87644	232.82	8190	8390	8130	10330	5570	7950	8311.20	2.81	0	39173	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	861	5.73	1.37	12	0.85	1458.00	6092.00	11920	20230714	-29.95	7010	20231101	19.12	9070	-7.94	20240104	7770	7.46	20240118	11920	-29.95	20230714	7010	19.12	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
7	20240119	150714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	380	2	4.78	697053660	83883	222.83	8190	8390	8130	10330	5570	7950	8309.83	2.81	0	38323	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	859	5.71	1.37	12	0.81	1458.00	6092.00	11920	20230714	-30.12	7010	20231101	18.83	9070	-8.16	20240104	7770	7.21	20240118	11920	-30.12	20230714	7010	18.83	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
8	20240119	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	350	2	4.40	609156030	73295	194.70	8190	8390	8130	10330	5570	7950	8311.02	2.81	0	31278	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	856	5.69	1.36	12	0.71	1458.00	6092.00	11920	20230714	-30.37	7010	20231101	18.40	9070	-8.49	20240104	7770	6.82	20240118	11920	-30.37	20230714	7010	18.40	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
9	20240119	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	370	2	4.65	530048170	63774	169.41	8190	8390	8130	10330	5570	7950	8311.35	2.81	0	30617	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	858	5.71	1.37	12	0.62	1458.00	6092.00	11920	20230714	-30.20	7010	20231101	18.69	9070	-8.27	20240104	7770	7.08	20240118	11920	-30.20	20230714	7010	18.69	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
10	20240119	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	360	2	4.53	437934480	52691	139.97	8190	8390	8130	10330	5570	7950	8311.37	2.81	0	24519	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	857	5.70	1.36	12	0.51	1458.00	6092.00	11920	20230714	-30.29	7010	20231101	18.54	9070	-8.38	20240104	7770	6.95	20240118	11920	-30.29	20230714	7010	18.54	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
11	20240119	110714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	370	2	4.65	368359630	44336	117.77	8190	8390	8130	10330	5570	7950	8308.36	2.81	0	21103	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	858	5.71	1.37	12	0.43	1458.00	6092.00	11920	20230714	-30.20	7010	20231101	18.69	9070	-8.27	20240104	7770	7.08	20240118	11920	-30.20	20230714	7010	18.69	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
12	20240119	100719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	360	2	4.53	326060220	39247	104.26	8190	8390	8130	10330	5570	7950	8307.90	2.81	0	20427	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	857	5.70	1.36	12	0.38	1458.00	6092.00	11920	20230714	-30.29	7010	20231101	18.54	9070	-8.38	20240104	7770	6.95	20240118	11920	-30.29	20230714	7010	18.54	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
13	20240119	090711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	330	2	4.15	88897480	10769	28.61	8190	8340	8130	10330	5570	7950	8254.94	2.81	0	6240	8216	8082	7926	7792	7636	8095	7805	52	2380	500	5560	10	1	10315513	854	5.68	1.36	12	0.10	1458.00	6092.00	11920	20230714	-30.54	7010	20231101	18.12	9070	-8.71	20240104	7770	6.56	20240118	11920	-30.54	20230714	7010	18.12	20231101	5.47	N	089790	500	51 억		289384	N	N	0	N	00	N
14	20240118	160710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	40	2	0.51	296458220	37394	91.54	7950	8060	7770	10280	5540	7910	7927.92	2.83	0	-4560	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	820	5.45	1.30	12	0.36	1458.00	6092.00	11920	20230714	-33.31	7010	20231101	13.41	9070	-12.35	20240104	7770	2.32	20240118	11920	-33.31	20230714	7010	13.41	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
15	20240118	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	40	2	0.51	281794380	35553	87.04	7950	8060	7770	10280	5540	7910	7926.04	2.83	0	-3511	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	820	5.45	1.30	12	0.34	1458.00	6092.00	11920	20230714	-33.31	7010	20231101	13.41	9070	-12.35	20240104	7770	2.32	20240118	11920	-33.31	20230714	7010	13.41	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
16	20240118	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	-110	5	-1.39	214774150	27054	66.23	7950	8060	7770	10280	5540	7910	7938.72	2.83	0	-6774	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	805	5.35	1.28	12	0.26	1458.00	6092.00	11920	20230714	-34.56	7010	20231101	11.27	9070	-14.00	20240104	7770	0.39	20240118	11920	-34.56	20230714	7010	11.27	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
17	20240118	130711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8020	110	2	1.39	161779170	20312	49.73	7950	8060	7770	10280	5540	7910	7964.71	2.83	0	-5054	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	827	5.50	1.32	12	0.20	1458.00	6092.00	11920	20230714	-32.72	7010	20231101	14.41	9070	-11.58	20240104	7770	3.22	20240118	11920	-32.72	20230714	7010	14.41	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
18	20240118	120712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7990	80	2	1.01	151569050	19032	46.59	7950	8060	7770	10280	5540	7910	7963.91	2.83	0	-5523	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	824	5.48	1.31	12	0.18	1458.00	6092.00	11920	20230714	-32.97	7010	20231101	13.98	9070	-11.91	20240104	7770	2.83	20240118	11920	-32.97	20230714	7010	13.98	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
19	20240118	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8040	130	2	1.64	125555430	15781	38.63	7950	8060	7770	10280	5540	7910	7956.11	2.83	0	-5116	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	829	5.51	1.32	12	0.15	1458.00	6092.00	11920	20230714	-32.55	7010	20231101	14.69	9070	-11.36	20240104	7770	3.47	20240118	11920	-32.55	20230714	7010	14.69	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
20	20240118	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	60	2	0.76	45951520	5807	14.22	7950	8060	7770	10280	5540	7910	7913.13	2.83	0	-1582	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	822	5.47	1.31	12	0.06	1458.00	6092.00	11920	20230714	-33.14	7010	20231101	13.69	9070	-12.13	20240104	7770	2.57	20240118	11920	-33.14	20230714	7010	13.69	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
21	20240118	090710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7820	-90	5	-1.14	8143210	1035	2.53	7950	7950	7820	10280	5540	7910	7867.84	2.83	0	236	8310	8110	8010	7810	7710	8060	7760	52	2370	500	5530	10	1	10315513	807	5.36	1.28	12	0.01	1458.00	6092.00	11920	20230714	-34.40	7010	20231101	11.55	9070	-13.78	20240104	7820	0.00	20240118	11920	-34.40	20230714	7010	11.55	20231101	5.47	N	089790	500	51 억		292152	N	N	0	N	00	N
22	20240117	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7910	-220	5	-2.71	323747790	40620	132.37	8140	8210	7910	10560	5700	8130	7970.65	2.93	0	-10326	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	816	5.43	1.30	12	0.39	1458.00	6092.00	11920	20230714	-33.64	7010	20231101	12.84	9070	-12.79	20240104	7910	0.00	20240117	11920	-33.64	20230714	7010	12.84	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
23	20240117	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	-180	5	-2.21	305854930	38365	125.02	8140	8210	7910	10560	5700	8130	7972.22	2.93	0	-9850	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	820	5.45	1.30	12	0.37	1458.00	6092.00	11920	20230714	-33.31	7010	20231101	13.41	9070	-12.35	20240104	7910	0.51	20240117	11920	-33.31	20230714	7010	13.41	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
24	20240117	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	-100	5	-1.23	288459130	36176	117.89	8140	8210	7910	10560	5700	8130	7973.75	2.93	0	-10226	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	828	5.51	1.32	12	0.35	1458.00	6092.00	11920	20230714	-32.63	7010	20231101	14.55	9070	-11.47	20240104	7910	1.52	20240117	11920	-32.63	20230714	7010	14.55	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
25	20240117	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	-180	5	-2.21	266600660	33432	108.95	8140	8210	7910	10560	5700	8130	7974.39	2.93	0	-11800	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	820	5.45	1.30	12	0.32	1458.00	6092.00	11920	20230714	-33.31	7010	20231101	13.41	9070	-12.35	20240104	7910	0.51	20240117	11920	-33.31	20230714	7010	13.41	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
26	20240117	120710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-200	5	-2.46	258862560	32456	105.77	8140	8210	7910	10560	5700	8130	7975.78	2.93	0	-11569	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	818	5.44	1.30	12	0.31	1458.00	6092.00	11920	20230714	-33.47	7010	20231101	13.12	9070	-12.57	20240104	7910	0.25	20240117	11920	-33.47	20230714	7010	13.12	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
27	20240117	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7980	-150	5	-1.85	201920970	25279	82.38	8140	8210	7920	10560	5700	8130	7987.67	2.93	0	-6628	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	823	5.47	1.31	12	0.25	1458.00	6092.00	11920	20230714	-33.05	7010	20231101	13.84	9070	-12.02	20240104	7920	0.76	20240117	11920	-33.05	20230714	7010	13.84	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
28	20240117	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7940	-190	5	-2.34	179084140	22407	73.02	8140	8210	7920	10560	5700	8130	7992.30	2.93	0	-5969	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	819	5.45	1.30	12	0.22	1458.00	6092.00	11920	20230714	-33.39	7010	20231101	13.27	9070	-12.46	20240104	7920	0.25	20240117	11920	-33.39	20230714	7010	13.27	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
29	20240117	090711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-30	5	-0.37	20951390	2571	8.38	8140	8210	8080	10560	5700	8130	8149.16	2.93	0	324	8436	8282	8156	8002	7876	8220	7940	52	2430	500	5690	10	1	10315513	836	5.56	1.33	12	0.02	1458.00	6092.00	11920	20230714	-32.05	7010	20231101	15.55	9070	-10.69	20240104	8030	0.87	20240116	11920	-32.05	20230714	7010	15.55	20231101	5.31	N	089790	500	51 억		301945	N	N	0	N	00	N
30	20240116	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	-100	5	-1.22	248670990	30676	68.83	8230	8310	8030	10690	5770	8230	8106.37	2.92	0	926	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	839	5.58	1.33	12	0.30	1458.00	6092.00	11920	20230714	-31.80	7010	20231101	15.98	9070	-10.36	20240104	8030	1.25	20240116	11920	-31.80	20230714	7010	15.98	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
31	20240116	150707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	-150	5	-1.82	246493830	30408	68.23	8230	8310	8030	10690	5770	8230	8106.22	2.92	0	919	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	833	5.54	1.33	12	0.29	1458.00	6092.00	11920	20230714	-32.21	7010	20231101	15.26	9070	-10.92	20240104	8030	0.62	20240116	11920	-32.21	20230714	7010	15.26	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
32	20240116	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	-180	5	-2.19	217688530	26843	60.23	8230	8310	8030	10690	5770	8230	8109.69	2.92	0	530	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	830	5.52	1.32	12	0.26	1458.00	6092.00	11920	20230714	-32.47	7010	20231101	14.84	9070	-11.25	20240104	8030	0.25	20240116	11920	-32.47	20230714	7010	14.84	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
33	20240116	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	-120	5	-1.46	155624790	19141	42.95	8230	8310	8030	10690	5770	8230	8130.44	2.92	0	-812	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	837	5.56	1.33	12	0.19	1458.00	6092.00	11920	20230714	-31.96	7010	20231101	15.69	9070	-10.58	20240104	8030	1.00	20240116	11920	-31.96	20230714	7010	15.69	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
34	20240116	120708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	-80	5	-0.97	145007740	17826	40.00	8230	8310	8030	10690	5770	8230	8134.62	2.92	0	-716	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	841	5.59	1.34	12	0.17	1458.00	6092.00	11920	20230714	-31.63	7010	20231101	16.26	9070	-10.14	20240104	8030	1.49	20240116	11920	-31.63	20230714	7010	16.26	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
35	20240116	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	-100	5	-1.22	125541480	15418	34.60	8230	8310	8030	10690	5770	8230	8142.53	2.92	0	-911	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	839	5.58	1.33	12	0.15	1458.00	6092.00	11920	20230714	-31.80	7010	20231101	15.98	9070	-10.36	20240104	8030	1.25	20240116	11920	-31.80	20230714	7010	15.98	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
36	20240116	100707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-160	5	-1.94	100840360	12360	27.73	8230	8310	8030	10690	5770	8230	8158.61	2.92	0	-2282	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	832	5.53	1.32	12	0.12	1458.00	6092.00	11920	20230714	-32.30	7010	20231101	15.12	9070	-11.03	20240104	8030	0.50	20240116	11920	-32.30	20230714	7010	15.12	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
37	20240116	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	0	3	0.00	1226270	149	0.33	8230	8230	8230	10690	5770	8230	8230.00	2.92	0	-146	8550	8390	8260	8100	7970	8325	8035	52	2460	500	5760	10	1	10315513	849	5.64	1.35	12	0.00	1458.00	6092.00	11920	20230714	-30.96	7010	20231101	17.40	9070	-9.26	20240104	8120	1.35	20240112	11920	-30.96	20230714	7010	17.40	20231101	5.34	N	089790	500	51 억		300906	N	N	0	N	00	N
38	20240115	160704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	-180	5	-2.14	366279110	44566	82.95	8260	8420	8130	10930	5890	8410	8218.80	3.05	0	-13299	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	849	5.64	1.35	12	0.43	1458.00	6092.00	11920	20230714	-30.96	7010	20231101	17.40	9070	-9.26	20240104	8120	1.35	20240112	11920	-30.96	20230714	7010	17.40	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
39	20240115	150706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8210	-200	5	-2.38	324754170	39518	73.56	8260	8420	8130	10930	5890	8410	8217.88	3.05	0	-13015	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	847	5.63	1.35	12	0.38	1458.00	6092.00	11920	20230714	-31.12	7010	20231101	17.12	9070	-9.48	20240104	8120	1.11	20240112	11920	-31.12	20230714	7010	17.12	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
40	20240115	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	-150	5	-1.78	304993400	37115	69.08	8260	8420	8130	10930	5890	8410	8217.52	3.05	0	-11346	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	852	5.67	1.36	12	0.36	1458.00	6092.00	11920	20230714	-30.70	7010	20231101	17.83	9070	-8.93	20240104	8120	1.72	20240112	11920	-30.70	20230714	7010	17.83	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
41	20240115	130705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	-210	5	-2.50	287608840	35004	65.15	8260	8420	8130	10930	5890	8410	8216.46	3.05	0	-10574	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	846	5.62	1.35	12	0.34	1458.00	6092.00	11920	20230714	-31.21	7010	20231101	16.98	9070	-9.59	20240104	8120	0.99	20240112	11920	-31.21	20230714	7010	16.98	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
42	20240115	120706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8270	-140	5	-1.66	246181530	29988	55.82	8260	8420	8130	10930	5890	8410	8209.33	3.05	0	-6552	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	853	5.67	1.36	12	0.29	1458.00	6092.00	11920	20230714	-30.62	7010	20231101	17.97	9070	-8.82	20240104	8120	1.85	20240112	11920	-30.62	20230714	7010	17.97	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
43	20240115	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	-220	5	-2.62	204481120	24914	46.37	8260	8420	8130	10930	5890	8410	8207.48	3.05	0	-2686	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	845	5.62	1.34	12	0.24	1458.00	6092.00	11920	20230714	-31.29	7010	20231101	16.83	9070	-9.70	20240104	8120	0.86	20240112	11920	-31.29	20230714	7010	16.83	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
44	20240115	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	0	3	0.00	60344870	7322	13.63	8260	8420	8180	10930	5890	8410	8241.58	3.05	0	-2519	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	868	5.77	1.38	12	0.07	1458.00	6092.00	11920	20230714	-29.45	7010	20231101	19.97	9070	-7.28	20240104	8120	3.57	20240112	11920	-29.45	20230714	7010	19.97	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
45	20240115	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-130	5	-1.55	42114130	5130	9.55	8260	8300	8180	10930	5890	8410	8209.38	3.05	0	-2788	8670	8540	8330	8200	7990	8580	8240	52	2520	500	5880	10	1	10315513	854	5.68	1.36	12	0.05	1458.00	6092.00	11920	20230714	-30.54	7010	20231101	18.12	9070	-8.71	20240104	8120	1.97	20240112	11920	-30.54	20230714	7010	18.12	20231101	5.38	N	089790	500	51 억		314205	N	N	0	N	00	N
46	20240112	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	-30	5	-0.36	441241720	53644	188.44	8410	8460	8120	10970	5910	8440	8225.37	3.09	0	-4319	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	868	5.77	1.38	12	0.52	1458.00	6092.00	11920	20230714	-29.45	6940	20230106	21.18	9070	-7.28	20240104	8120	3.57	20240112	11920	-29.45	20230714	7010	19.97	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
47	20240112	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	-260	5	-3.08	411265720	50011	175.68	8410	8460	8120	10970	5910	8440	8223.51	3.09	0	-3640	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	844	5.61	1.34	12	0.48	1458.00	6092.00	11920	20230714	-31.38	6940	20230106	17.87	9070	-9.81	20240104	8120	0.74	20240112	11920	-31.38	20230714	7010	16.69	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
48	20240112	140702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	-280	5	-3.32	337316440	40950	143.85	8410	8460	8120	10970	5910	8440	8237.28	3.09	0	-5258	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	842	5.60	1.34	12	0.40	1458.00	6092.00	11920	20230714	-31.54	6940	20230106	17.58	9070	-10.03	20240104	8120	0.49	20240112	11920	-31.54	20230714	7010	16.41	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
49	20240112	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	-210	5	-2.49	267493430	32402	113.82	8410	8460	8190	10970	5910	8440	8255.46	3.09	0	-4393	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	849	5.64	1.35	12	0.31	1458.00	6092.00	11920	20230714	-30.96	6940	20230106	18.59	9070	-9.26	20240104	8190	0.49	20240112	11920	-30.96	20230714	7010	17.40	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
50	20240112	120703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8290	-150	5	-1.78	211887500	25652	90.11	8410	8460	8190	10970	5910	8440	8260.08	3.09	0	-1487	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	855	5.69	1.36	12	0.25	1458.00	6092.00	11920	20230714	-30.45	6940	20230106	19.45	9070	-8.60	20240104	8190	1.22	20240112	11920	-30.45	20230714	7010	18.26	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
51	20240112	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	-120	5	-1.42	194857890	23589	82.86	8410	8460	8190	10970	5910	8440	8260.54	3.09	0	-879	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	858	5.71	1.37	12	0.23	1458.00	6092.00	11920	20230714	-30.20	6940	20230106	19.88	9070	-8.27	20240104	8190	1.59	20240112	11920	-30.20	20230714	7010	18.69	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
52	20240112	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8250	-190	5	-2.25	159443040	19290	67.76	8410	8460	8190	10970	5910	8440	8265.58	3.09	0	-1241	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	851	5.66	1.35	12	0.19	1458.00	6092.00	11920	20230714	-30.79	6940	20230106	18.88	9070	-9.04	20240104	8190	0.73	20240112	11920	-30.79	20230714	7010	17.69	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
53	20240112	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	-60	5	-0.71	5013640	598	2.10	8410	8460	8380	10970	5910	8440	8384.01	3.09	0	-515	8640	8540	8420	8320	8200	8480	8260	52	2530	500	5900	10	1	10315513	864	5.75	1.38	12	0.01	1458.00	6092.00	11920	20230714	-29.70	6940	20230106	20.75	9070	-7.61	20240104	8230	1.82	20240110	11920	-29.70	20230714	7010	19.54	20231101	5.37	N	089790	500	51 억		318236	N	N	0	N	00	N
54	20240111	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	100	2	1.20	238830770	28465	36.38	8450	8520	8300	10840	5840	8340	8390.31	3.07	0	1542	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	871	5.79	1.39	12	0.28	1458.00	6092.00	11920	20230714	-29.19	6920	20230105	21.97	9070	-6.95	20240104	8230	2.55	20240110	11920	-29.19	20230714	7010	20.40	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
55	20240111	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	60	2	0.72	228194100	27200	34.77	8450	8520	8300	10840	5840	8340	8389.49	3.07	0	1403	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	867	5.76	1.38	12	0.26	1458.00	6092.00	11920	20230714	-29.53	6920	20230105	21.39	9070	-7.39	20240104	8230	2.07	20240110	11920	-29.53	20230714	7010	19.83	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
56	20240111	140659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	0	3	0.00	196564930	23426	29.94	8450	8520	8300	10840	5840	8340	8390.89	3.07	0	641	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	860	5.72	1.37	12	0.23	1458.00	6092.00	11920	20230714	-30.03	6920	20230105	20.52	9070	-8.05	20240104	8230	1.34	20240110	11920	-30.03	20230714	7010	18.97	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
57	20240111	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	60	2	0.72	164776350	19611	25.07	8450	8520	8300	10840	5840	8340	8402.24	3.07	0	960	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	867	5.76	1.38	12	0.19	1458.00	6092.00	11920	20230714	-29.53	6920	20230105	21.39	9070	-7.39	20240104	8230	2.07	20240110	11920	-29.53	20230714	7010	19.83	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
58	20240111	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	70	2	0.84	143930110	17125	21.89	8450	8520	8300	10840	5840	8340	8404.68	3.07	0	2364	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	868	5.77	1.38	12	0.17	1458.00	6092.00	11920	20230714	-29.45	6920	20230105	21.53	9070	-7.28	20240104	8230	2.19	20240110	11920	-29.45	20230714	7010	19.97	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
59	20240111	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	20	2	0.24	132305910	15739	20.12	8450	8520	8300	10840	5840	8340	8406.25	3.07	0	3192	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	862	5.73	1.37	12	0.15	1458.00	6092.00	11920	20230714	-29.87	6920	20230105	20.81	9070	-7.83	20240104	8230	1.58	20240110	11920	-29.87	20230714	7010	19.26	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
60	20240111	100658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	10	2	0.12	118753110	14117	18.04	8450	8520	8300	10840	5840	8340	8412.06	3.07	0	3373	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	861	5.73	1.37	12	0.14	1458.00	6092.00	11920	20230714	-29.95	6920	20230105	20.66	9070	-7.94	20240104	8230	1.46	20240110	11920	-29.95	20230714	7010	19.12	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
61	20240111	090657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	30	2	0.36	45286040	5356	6.85	8450	8520	8360	10840	5840	8340	8455.20	3.07	0	1049	8853	8596	8413	8156	7973	8505	8065	52	2500	500	5830	10	1	10315513	863	5.74	1.37	12	0.05	1458.00	6092.00	11920	20230714	-29.78	6920	20230105	20.95	9070	-7.72	20240104	8230	1.70	20240110	11920	-29.78	20230714	7010	19.40	20231101	5.41	N	089790	500	51 억		316515	N	N	0	N	00	N
62	20240110	160655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	-300	5	-3.47	652800540	78066	75.44	8670	8670	8230	11230	6050	8640	8362.31	3.30	0	-22807	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	860	5.72	1.37	12	0.76	1458.00	6092.00	11920	20230714	-30.03	6740	20230104	23.74	9070	-8.05	20240104	8230	1.34	20240110	11920	-30.03	20230714	7010	18.97	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
63	20240110	150658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	-310	5	-3.59	632962900	75689	73.14	8670	8670	8230	11230	6050	8640	8362.68	3.30	0	-22882	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	859	5.71	1.37	12	0.73	1458.00	6092.00	11920	20230714	-30.12	6740	20230104	23.59	9070	-8.16	20240104	8230	1.22	20240110	11920	-30.12	20230714	7010	18.83	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
64	20240110	140659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	-290	5	-3.36	584104100	69843	67.49	8670	8670	8230	11230	6050	8640	8363.10	3.30	0	-23424	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	861	5.73	1.37	12	0.68	1458.00	6092.00	11920	20230714	-29.95	6740	20230104	23.89	9070	-7.94	20240104	8230	1.46	20240110	11920	-29.95	20230714	7010	19.12	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
65	20240110	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	-330	5	-3.82	543305050	64945	62.76	8670	8670	8230	11230	6050	8640	8365.62	3.30	0	-23460	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	857	5.70	1.36	12	0.63	1458.00	6092.00	11920	20230714	-30.29	6740	20230104	23.29	9070	-8.38	20240104	8230	0.97	20240110	11920	-30.29	20230714	7010	18.54	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
66	20240110	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	-330	5	-3.82	470393690	56160	54.27	8670	8670	8230	11230	6050	8640	8375.96	3.30	0	-19318	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	857	5.70	1.36	12	0.54	1458.00	6092.00	11920	20230714	-30.29	6740	20230104	23.29	9070	-8.38	20240104	8230	0.97	20240110	11920	-30.29	20230714	7010	18.54	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
67	20240110	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	-260	5	-3.01	255969790	30327	29.31	8670	8670	8350	11230	6050	8640	8440.33	3.30	0	-10598	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	864	5.75	1.38	12	0.29	1458.00	6092.00	11920	20230714	-29.70	6740	20230104	24.33	9070	-7.61	20240104	8270	1.33	20240108	11920	-29.70	20230714	7010	19.54	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
68	20240110	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	-250	5	-2.89	182939660	21610	20.88	8670	8670	8360	11230	6050	8640	8465.51	3.30	0	-6752	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	865	5.75	1.38	12	0.21	1458.00	6092.00	11920	20230714	-29.61	6740	20230104	24.48	9070	-7.50	20240104	8270	1.45	20240108	11920	-29.61	20230714	7010	19.69	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
69	20240110	090655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-70	5	-0.81	18914580	2191	2.12	8670	8670	8570	11230	6050	8640	8632.85	3.30	0	-649	9026	8832	8646	8452	8266	8740	8360	52	2590	500	6040	10	1	10315513	884	5.88	1.41	12	0.02	1458.00	6092.00	11920	20230714	-28.10	6740	20230104	27.15	9070	-5.51	20240104	8270	3.63	20240108	11920	-28.10	20230714	7010	22.25	20231101	5.40	N	089790	500	51 억		340883	N	N	0	N	00	N
70	20240109	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	80	2	0.93	897491460	103479	79.05	8740	8840	8460	11120	6000	8560	8673.19	3.22	0	8324	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	891	5.93	1.42	12	1.00	1458.00	6092.00	11920	20230714	-27.52	6520	20230103	32.52	9070	-4.74	20240104	8270	4.47	20240108	11920	-27.52	20230714	7010	23.25	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
71	20240109	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	30	2	0.35	867981790	100059	76.44	8740	8840	8460	11120	6000	8560	8674.70	3.22	0	7173	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	886	5.89	1.41	12	0.97	1458.00	6092.00	11920	20230714	-27.94	6520	20230103	31.75	9070	-5.29	20240104	8270	3.87	20240108	11920	-27.94	20230714	7010	22.54	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
72	20240109	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	-30	5	-0.35	795961520	91669	70.03	8740	8840	8460	11120	6000	8560	8683.00	3.22	0	4994	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	880	5.85	1.40	12	0.89	1458.00	6092.00	11920	20230714	-28.44	6520	20230103	30.83	9070	-5.95	20240104	8270	3.14	20240108	11920	-28.44	20230714	7010	21.68	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
73	20240109	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-40	5	-0.47	683804280	78512	59.98	8740	8840	8460	11120	6000	8560	8709.55	3.22	0	11117	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	879	5.84	1.40	12	0.76	1458.00	6092.00	11920	20230714	-28.52	6520	20230103	30.67	9070	-6.06	20240104	8270	3.02	20240108	11920	-28.52	20230714	7010	21.54	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
74	20240109	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	90	2	1.05	533491480	60942	46.56	8740	8840	8650	11120	6000	8560	8754.09	3.22	0	12712	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	892	5.93	1.42	12	0.59	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	9070	-4.63	20240104	8270	4.59	20240108	11920	-27.43	20230714	7010	23.40	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
75	20240109	110656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	150	2	1.75	476322630	54361	41.53	8740	8840	8690	11120	6000	8560	8762.21	3.22	0	15227	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	898	5.97	1.43	12	0.53	1458.00	6092.00	11920	20230714	-26.93	6520	20230103	33.59	9070	-3.97	20240104	8270	5.32	20240108	11920	-26.93	20230714	7010	24.25	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
76	20240109	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	230	2	2.69	386192130	44054	33.65	8740	8840	8690	11120	6000	8560	8766.34	3.22	0	13482	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	907	6.03	1.44	12	0.43	1458.00	6092.00	11920	20230714	-26.26	6520	20230103	34.82	9070	-3.09	20240104	8270	6.29	20240108	11920	-26.26	20230714	7010	25.39	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
77	20240109	090655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	190	2	2.22	174251690	19923	15.22	8740	8820	8700	11120	6000	8560	8746.26	3.22	0	3342	9046	8802	8536	8292	8026	8670	8160	52	2560	500	5990	10	1	10315513	903	6.00	1.44	12	0.19	1458.00	6092.00	11920	20230714	-26.59	6520	20230103	34.20	9070	-3.53	20240104	8270	5.80	20240108	11920	-26.59	20230714	7010	24.82	20231101	5.31	N	089790	500	51 억		332119	N	N	0	N	00	N
78	20240108	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-120	5	-1.38	1112311180	130856	273.63	8680	8780	8270	11280	6080	8680	8500.26	2.84	0	39082	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	883	5.87	1.41	12	1.27	1458.00	6092.00	11920	20230714	-28.19	6520	20230103	31.29	9070	-5.62	20240104	8270	3.51	20240108	11920	-28.19	20230714	7010	22.11	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
79	20240108	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	-150	5	-1.73	1099229610	129325	270.43	8680	8780	8270	11280	6080	8680	8499.75	2.84	0	38879	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	880	5.85	1.40	12	1.25	1458.00	6092.00	11920	20230714	-28.44	6520	20230103	30.83	9070	-5.95	20240104	8270	3.14	20240108	11920	-28.44	20230714	7010	21.68	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
80	20240108	140654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-160	5	-1.84	1070733990	125973	263.42	8680	8780	8270	11280	6080	8680	8499.71	2.84	0	38316	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	879	5.84	1.40	12	1.22	1458.00	6092.00	11920	20230714	-28.52	6520	20230103	30.67	9070	-6.06	20240104	8270	3.02	20240108	11920	-28.52	20230714	7010	21.54	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
81	20240108	130654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-90	5	-1.04	446593290	51894	108.51	8680	8780	8500	11280	6080	8680	8605.88	2.84	0	8243	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	886	5.89	1.41	12	0.50	1458.00	6092.00	11920	20230714	-27.94	6520	20230103	31.75	9070	-5.29	20240104	8500	1.06	20240108	11920	-27.94	20230714	7010	22.54	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
82	20240108	120654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	-80	5	-0.92	378629160	43963	91.93	8680	8780	8500	11280	6080	8680	8612.45	2.84	0	8437	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	887	5.90	1.41	12	0.43	1458.00	6092.00	11920	20230714	-27.85	6520	20230103	31.90	9070	-5.18	20240104	8500	1.18	20240108	11920	-27.85	20230714	7010	22.68	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
83	20240108	110656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-70	5	-0.81	209691010	24253	50.72	8680	8780	8540	11280	6080	8680	8645.98	2.84	0	2532	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	888	5.91	1.41	12	0.24	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	9070	-5.07	20240104	8530	0.94	20240103	11920	-27.77	20230714	7010	22.82	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
84	20240108	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	0	3	0.00	156718910	18135	37.92	8680	8780	8540	11280	6080	8680	8641.79	2.84	0	3400	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	895	5.95	1.42	12	0.18	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	9070	-4.30	20240104	8530	1.76	20240103	11920	-27.18	20230714	7010	23.82	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
85	20240108	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-100	5	-1.15	12479930	1443	3.02	8680	8690	8580	11280	6080	8680	8648.60	2.84	0	58	8953	8816	8713	8576	8473	8765	8525	52	2600	500	6070	10	1	10315513	885	5.88	1.41	12	0.01	1458.00	6092.00	11920	20230714	-28.02	6520	20230103	31.60	9070	-5.40	20240104	8530	0.59	20240103	11920	-28.02	20230714	7010	22.40	20231101	5.25	N	089790	500	51 억		293144	N	N	0	N	00	N
86	20240105	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-80	5	-0.91	416183580	47821	45.12	8770	8850	8610	11380	6140	8760	8703.07	2.99	0	-15342	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	895	5.95	1.42	12	0.46	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	9070	-4.30	20240104	8530	1.76	20240103	11920	-27.18	20230714	6920	25.43	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
87	20240105	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-80	5	-0.91	404482410	46474	43.85	8770	8850	8610	11380	6140	8760	8703.41	2.99	0	-15455	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	895	5.95	1.42	12	0.45	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	9070	-4.30	20240104	8530	1.76	20240103	11920	-27.18	20230714	6920	25.43	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
88	20240105	140652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-40	5	-0.46	368400650	42325	39.93	8770	8850	8610	11380	6140	8760	8704.08	2.99	0	-14030	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	900	5.98	1.43	12	0.41	1458.00	6092.00	11920	20230714	-26.85	6520	20230103	33.74	9070	-3.86	20240104	8530	2.23	20240103	11920	-26.85	20230714	6920	26.01	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
89	20240105	130653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	-30	5	-0.34	317927170	36522	34.46	8770	8850	8610	11380	6140	8760	8705.08	2.99	0	-15653	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	901	5.99	1.43	12	0.35	1458.00	6092.00	11920	20230714	-26.76	6520	20230103	33.90	9070	-3.75	20240104	8530	2.34	20240103	11920	-26.76	20230714	6920	26.16	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
90	20240105	120653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-140	5	-1.60	291323490	33464	31.57	8770	8850	8610	11380	6140	8760	8705.57	2.99	0	-15576	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	889	5.91	1.41	12	0.32	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	9070	-4.96	20240104	8530	1.06	20240103	11920	-27.68	20230714	6920	24.57	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
91	20240105	110651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-140	5	-1.60	252140590	28924	27.29	8770	8850	8610	11380	6140	8760	8717.34	2.99	0	-13948	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	889	5.91	1.41	12	0.28	1458.00	6092.00	11920	20230714	-27.68	6520	20230103	32.21	9070	-4.96	20240104	8530	1.06	20240103	11920	-27.68	20230714	6920	24.57	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
92	20240105	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	-100	5	-1.14	192664710	22043	20.80	8770	8850	8630	11380	6140	8760	8740.40	2.99	0	-11647	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	893	5.94	1.42	12	0.21	1458.00	6092.00	11920	20230714	-27.35	6520	20230103	32.82	9070	-4.52	20240104	8530	1.52	20240103	11920	-27.35	20230714	6920	25.14	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
93	20240105	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	70	2	0.80	78506340	8936	8.43	8770	8830	8680	11380	6140	8760	8785.41	2.99	0	-5401	9260	9010	8820	8570	8380	8915	8475	52	2620	500	6130	10	1	10315513	911	6.06	1.45	12	0.09	1458.00	6092.00	11920	20230714	-25.92	6520	20230103	35.43	9070	-2.65	20240104	8530	3.52	20240103	11920	-25.92	20230714	6920	27.60	20230105	5.28	N	089790	500	51 억		307952	N	N	0	N	00	N
94	20240104	160649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8760	-30	5	-0.34	936655090	105985	127.79	8850	9070	8630	11420	6160	8790	8837.68	3.08	0	-9317	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	904	6.01	1.44	12	1.03	1458.00	6092.00	11920	20230714	-26.51	6520	20230103	34.36	9070	-3.42	20240104	8530	2.70	20240103	11920	-26.51	20230714	6740	29.97	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
95	20240104	150651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-90	5	-1.02	917700670	103819	125.17	8850	9070	8630	11420	6160	8790	8839.43	3.08	0	-8099	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	897	5.97	1.43	12	1.01	1458.00	6092.00	11920	20230714	-27.01	6520	20230103	33.44	9070	-4.08	20240104	8530	1.99	20240103	11920	-27.01	20230714	6740	29.08	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
96	20240104	140651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	-60	5	-0.68	814036440	91887	110.79	8850	9070	8710	11420	6160	8790	8859.10	3.08	0	-8448	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	901	5.99	1.43	12	0.89	1458.00	6092.00	11920	20230714	-26.76	6520	20230103	33.90	9070	-3.75	20240104	8530	2.34	20240103	11920	-26.76	20230714	6740	29.53	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
97	20240104	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	30	2	0.34	695876470	78406	94.53	8850	9070	8710	11420	6160	8790	8875.30	3.08	0	-9270	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	910	6.05	1.45	12	0.76	1458.00	6092.00	11920	20230714	-26.01	6520	20230103	35.28	9070	-2.76	20240104	8530	3.40	20240103	11920	-26.01	20230714	6740	30.86	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
98	20240104	120650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	10	2	0.11	668626170	75309	90.80	8850	9070	8710	11420	6160	8790	8878.44	3.08	0	-10771	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	908	6.04	1.44	12	0.73	1458.00	6092.00	11920	20230714	-26.17	6520	20230103	34.97	9070	-2.98	20240104	8530	3.17	20240103	11920	-26.17	20230714	6740	30.56	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
99	20240104	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-10	5	-0.11	604231940	67961	81.94	8850	9070	8710	11420	6160	8790	8890.86	3.08	0	-6270	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	906	6.02	1.44	12	0.66	1458.00	6092.00	11920	20230714	-26.34	6520	20230103	34.66	9070	-3.20	20240104	8530	2.93	20240103	11920	-26.34	20230714	6740	30.27	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
100	20240104	100648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	170	2	1.93	446446330	50096	60.40	8850	9070	8710	11420	6160	8790	8911.82	3.08	0	-432	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	924	6.15	1.47	12	0.49	1458.00	6092.00	11920	20230714	-24.83	6520	20230103	37.42	9070	-1.21	20240104	8530	5.04	20240103	11920	-24.83	20230714	6740	32.94	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
101	20240104	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	-60	5	-0.68	23704100	2696	3.25	8850	8850	8710	11420	6160	8790	8792.32	3.08	0	-892	9083	8936	8733	8586	8383	9010	8660	52	2630	500	6150	10	1	10315513	901	5.99	1.43	12	0.03	1458.00	6092.00	11920	20230714	-26.76	6520	20230103	33.90	9060	-3.64	20240102	8530	2.34	20240103	11920	-26.76	20230714	6740	29.53	20230104	5.29	N	089790	500	51 억		317240	N	N	0	N	00	N
102	20240103	160648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	-50	5	-0.57	713088290	82224	57.07	8680	8880	8530	11490	6190	8840	8672.22	3.04	0	1751	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	907	6.03	1.44	12	0.80	1458.00	6092.00	11920	20230714	-26.26	6520	20230103	34.82	9060	-2.98	20240102	8530	3.05	20240103	11920	-26.26	20230714	6520	34.82	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
103	20240103	150647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	10	2	0.11	662951950	76526	53.11	8680	8880	8530	11490	6190	8840	8663.09	3.04	0	4274	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	913	6.07	1.45	12	0.74	1458.00	6092.00	11920	20230714	-25.76	6520	20230103	35.74	9060	-2.32	20240102	8530	3.75	20240103	11920	-25.76	20230714	6520	35.74	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
104	20240103	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	-130	5	-1.47	565069360	65362	45.37	8680	8780	8530	11490	6190	8840	8645.23	3.04	0	4487	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	898	5.97	1.43	12	0.63	1458.00	6092.00	11920	20230714	-26.93	6520	20230103	33.59	9060	-3.86	20240102	8530	2.11	20240103	11920	-26.93	20230714	6520	33.59	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
105	20240103	130647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-230	5	-2.60	486960910	56330	39.10	8680	8780	8530	11490	6190	8840	8644.79	3.04	0	1563	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	888	5.91	1.41	12	0.55	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	9060	-4.97	20240102	8530	0.94	20240103	11920	-27.77	20230714	6520	32.06	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
106	20240103	120650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	-170	5	-1.92	398526290	46040	31.95	8680	8780	8530	11490	6190	8840	8656.09	3.04	0	2423	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	894	5.95	1.42	12	0.45	1458.00	6092.00	11920	20230714	-27.27	6520	20230103	32.98	9060	-4.30	20240102	8530	1.64	20240103	11920	-27.27	20230714	6520	32.98	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
107	20240103	110646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-160	5	-1.81	342432530	39593	27.48	8680	8750	8530	11490	6190	8840	8648.81	3.04	0	2090	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	895	5.95	1.42	12	0.38	1458.00	6092.00	11920	20230714	-27.18	6520	20230103	33.13	9060	-4.19	20240102	8530	1.76	20240103	11920	-27.18	20230714	6520	33.13	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
108	20240103	100647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-230	5	-2.60	261945070	30265	21.01	8680	8750	8530	11490	6190	8840	8655.05	3.04	0	1756	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	888	5.91	1.41	12	0.29	1458.00	6092.00	11920	20230714	-27.77	6520	20230103	32.06	9060	-4.97	20240102	8530	0.94	20240103	11920	-27.77	20230714	6520	32.06	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
109	20240103	090646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	-190	5	-2.15	91225510	10563	7.33	8680	8700	8530	11490	6190	8840	8636.33	3.04	0	1703	9266	9052	8846	8632	8426	9160	8740	52	2650	500	6180	10	1	10315513	892	5.93	1.42	12	0.10	1458.00	6092.00	11920	20230714	-27.43	6520	20230103	32.67	9060	-4.53	20240102	8530	1.41	20240103	11920	-27.43	20230714	6520	32.67	20230103	5.28	N	089790	500	51 억		314094	N	N	0	N	00	N
110	20240102	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	290	2	3.39	1265776170	142489	217.24	8650	9060	8640	11110	5990	8550	8883.47	2.78	0	28153	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	912	6.06	1.45	12	1.38	1458.00	6092.00	11920	20230714	-25.84	6520	20230103	35.58	9060	-2.43	20240102	8640	2.31	20240102	11920	-25.84	20230714	6520	35.58	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
111	20240102	150645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	260	2	3.04	1222606390	137605	209.80	8650	9060	8640	11110	5990	8550	8884.91	2.78	0	27280	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	909	6.04	1.45	12	1.33	1458.00	6092.00	11920	20230714	-26.09	6520	20230103	35.12	9060	-2.76	20240102	8640	1.97	20240102	11920	-26.09	20230714	6520	35.12	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
112	20240102	140646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	360	2	4.21	1116138890	125570	191.45	8650	9060	8640	11110	5990	8550	8888.59	2.78	0	23091	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	919	6.11	1.46	12	1.22	1458.00	6092.00	11920	20230714	-25.25	6520	20230103	36.66	9060	-1.66	20240102	8640	3.12	20240102	11920	-25.25	20230714	6520	36.66	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
113	20240102	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	440	2	5.15	1001508690	112663	171.77	8650	9060	8640	11110	5990	8550	8889.43	2.78	0	21754	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	927	6.17	1.48	12	1.09	1458.00	6092.00	11920	20230714	-24.58	6520	20230103	37.88	9060	-0.77	20240102	8640	4.05	20240102	11920	-24.58	20230714	6520	37.88	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
114	20240102	120642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	390	2	4.56	910774610	102541	156.34	8650	9060	8640	11110	5990	8550	8882.07	2.78	0	22575	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	922	6.13	1.47	12	0.99	1458.00	6092.00	11920	20230714	-25.00	6520	20230103	37.12	9060	-1.32	20240102	8640	3.47	20240102	11920	-25.00	20230714	6520	37.12	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
115	20240102	110643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	270	2	3.16	798208730	89905	137.07	8650	9060	8640	11110	5990	8550	8878.37	2.78	0	19252	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	910	6.05	1.45	12	0.87	1458.00	6092.00	11920	20230714	-26.01	6520	20230103	35.28	9060	-2.65	20240102	8640	2.08	20240102	11920	-26.01	20230714	6520	35.28	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
116	20240102	100634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	250	2	2.92	115583570	13234	20.18	8650	8880	8640	11110	5990	8550	8733.89	2.78	0	788	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	908	6.04	1.44	12	0.13	1458.00	6092.00	11920	20230714	-26.17	6520	20230103	34.97	8880	-0.90	20240102	8640	1.85	20240102	11920	-26.17	20230714	6520	34.97	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N
117	20240102	090628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	0	3	0.00	0	0	0.00	0	0	0	11110	5990	8550	0.00	2.78	0	0	8763	8656	8533	8426	8303	8595	8365	52	2560	500	5980	10	1	10315513	882	5.86	1.40	12	0.00	1458.00	6092.00	11920	20230714	-28.27	6520	20230103	31.13	0	0.00	0	0	0.00	0	11920	-28.27	20230714	6520	31.13	20230103	5.45	N	089790	500	51 억		286682	N	N	0	N	00	N