KissMeData/200470/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	120936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5000	590	2	13.38	44453360675	8594051	336.15	5230	5490	4925	5730	3090	4410	5172.57	0.66	0	-79029	4670	4540	4400	4270	4130	4470	4200	212	1320	500	2730	10	1	42362093	2118	48.54	1.72	12	20.29	103.00	2904.00	5490	20240123	-8.93	2450	20231207	104.08	5490	-8.93	20240123	3255	53.61	20240102	5490	-8.93	20240123	2450	104.08	20231207	4.93	N	200470	500	211 억		278631	N	N	0	N	00	N
3	20240123	110933	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4970	560	2	12.70	42463157880	8195677	320.57	5230	5490	4925	5730	3090	4410	5181.17	0.66	0	-72699	4670	4540	4400	4270	4130	4470	4200	212	1320	500	2730	5	1	42362093	2105	48.25	1.71	12	19.35	103.00	2904.00	5490	20240123	-9.47	2450	20231207	102.86	5490	-9.47	20240123	3255	52.69	20240102	5490	-9.47	20240123	2450	102.86	20231207	4.93	N	200470	500	211 억		278631	N	N	0	N	00	N
4	20240123	100933	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4960	550	2	12.47	37931997650	7288430	285.08	5230	5490	4925	5730	3090	4410	5204.41	0.66	0	-72807	4670	4540	4400	4270	4130	4470	4200	212	1320	500	2730	5	1	42362093	2101	48.16	1.71	12	17.21	103.00	2904.00	5490	20240123	-9.65	2450	20231207	102.45	5490	-9.65	20240123	3255	52.38	20240102	5490	-9.65	20240123	2450	102.45	20231207	4.93	N	200470	500	211 억		278631	N	N	0	N	00	N
5	20240123	090934	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5260	850	2	19.27	21870986580	4112593	160.86	5230	5490	5170	5730	3090	4410	5318.05	0.66	0	-6002	4670	4540	4400	4270	4130	4470	4200	212	1320	500	2730	10	1	42362093	2228	51.07	1.81	12	9.71	103.00	2904.00	5490	20240123	-4.19	2450	20231207	114.69	5490	-4.19	20240123	3255	61.60	20240102	5490	-4.19	20240123	2450	114.69	20231207	4.93	N	200470	500	211 억		278631	N	N	0	N	00	N
6	20240119	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	55	2	1.28	18356195365	4007720	301.56	4500	4775	4350	5600	3020	4310	4581.95	0.53	0	-15445	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1849	42.38	1.50	12	9.46	103.00	2904.00	4920	20240109	-11.28	2450	20231207	78.16	4920	-11.28	20240109	3255	34.10	20240102	4920	-11.28	20240109	2450	78.16	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
7	20240119	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	70	2	1.62	17660767770	3848628	289.59	4500	4775	4350	5600	3020	4310	4588.85	0.53	0	-38645	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1855	42.52	1.51	12	9.09	103.00	2904.00	4920	20240109	-10.98	2450	20231207	78.78	4920	-10.98	20240109	3255	34.56	20240102	4920	-10.98	20240109	2450	78.78	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
8	20240119	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	50	2	1.16	17012257280	3700508	278.44	4500	4775	4350	5600	3020	4310	4597.28	0.53	0	-44152	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1847	42.33	1.50	12	8.74	103.00	2904.00	4920	20240109	-11.38	2450	20231207	77.96	4920	-11.38	20240109	3255	33.95	20240102	4920	-11.38	20240109	2450	77.96	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
9	20240119	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	185	2	4.29	15540009795	3369613	253.54	4500	4775	4425	5600	3020	4310	4611.81	0.53	0	-36338	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1904	43.64	1.55	12	7.95	103.00	2904.00	4920	20240109	-8.64	2450	20231207	83.47	4920	-8.64	20240109	3255	38.10	20240102	4920	-8.64	20240109	2450	83.47	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
10	20240119	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	155	2	3.60	15217944510	3297565	248.12	4500	4775	4425	5600	3020	4310	4614.90	0.53	0	-34168	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1891	43.35	1.54	12	7.78	103.00	2904.00	4920	20240109	-9.25	2450	20231207	82.24	4920	-9.25	20240109	3255	37.17	20240102	4920	-9.25	20240109	2450	82.24	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
11	20240119	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	140	2	3.25	14593870380	3157616	237.59	4500	4775	4425	5600	3020	4310	4621.80	0.53	0	-28245	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1885	43.20	1.53	12	7.45	103.00	2904.00	4920	20240109	-9.55	2450	20231207	81.63	4920	-9.55	20240109	3255	36.71	20240102	4920	-9.55	20240109	2450	81.63	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
12	20240119	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	245	2	5.68	12991184210	2800210	210.70	4500	4775	4490	5600	3020	4310	4639.36	0.53	0	-40274	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1930	44.22	1.57	12	6.61	103.00	2904.00	4920	20240109	-7.42	2450	20231207	85.92	4920	-7.42	20240109	3255	39.94	20240102	4920	-7.42	20240109	2450	85.92	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
13	20240119	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	340	2	7.89	6046423120	1307471	98.38	4500	4775	4490	5600	3020	4310	4624.52	0.53	0	-29548	4526	4417	4341	4232	4156	4380	4195	212	1290	500	2670	5	1	42362093	1970	45.15	1.60	12	3.09	103.00	2904.00	4920	20240109	-5.49	2450	20231207	89.80	4920	-5.49	20240109	3255	42.86	20240102	4920	-5.49	20240109	2450	89.80	20231207	5.35	N	200470	500	211 억		225780	N	N	0	N	00	N
14	20240118	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-90	5	-2.05	5700761225	1312248	49.02	4320	4450	4265	5720	3080	4400	4344.31	0.55	0	-6216	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1826	41.84	1.48	12	3.10	103.00	2904.00	4920	20240109	-12.40	2450	20231207	75.92	4920	-12.40	20240109	3255	32.41	20240102	4920	-12.40	20240109	2450	75.92	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
15	20240118	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-90	5	-2.05	5316089090	1222656	45.67	4320	4450	4265	5720	3080	4400	4347.97	0.55	0	-13140	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1826	41.84	1.48	12	2.89	103.00	2904.00	4920	20240109	-12.40	2450	20231207	75.92	4920	-12.40	20240109	3255	32.41	20240102	4920	-12.40	20240109	2450	75.92	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
16	20240118	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	-80	5	-1.82	4658807520	1069783	39.96	4320	4450	4265	5720	3080	4400	4354.90	0.55	0	-21554	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1830	41.94	1.49	12	2.53	103.00	2904.00	4920	20240109	-12.20	2450	20231207	76.33	4920	-12.20	20240109	3255	32.72	20240102	4920	-12.20	20240109	2450	76.33	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
17	20240118	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	5	2	0.11	3712620915	850983	31.79	4320	4450	4265	5720	3080	4400	4362.73	0.55	0	-28179	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1866	42.77	1.52	12	2.01	103.00	2904.00	4920	20240109	-10.47	2450	20231207	79.80	4920	-10.47	20240109	3255	35.33	20240102	4920	-10.47	20240109	2450	79.80	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
18	20240118	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	-40	5	-0.91	3058182790	702876	26.26	4320	4445	4265	5720	3080	4400	4350.93	0.55	0	-38203	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1847	42.33	1.50	12	1.66	103.00	2904.00	4920	20240109	-11.38	2450	20231207	77.96	4920	-11.38	20240109	3255	33.95	20240102	4920	-11.38	20240109	2450	77.96	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
19	20240118	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	20	2	0.45	2413507580	556635	20.79	4320	4440	4265	5720	3080	4400	4335.85	0.55	0	-22225	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1872	42.91	1.52	12	1.31	103.00	2904.00	4920	20240109	-10.16	2450	20231207	80.41	4920	-10.16	20240109	3255	35.79	20240102	4920	-10.16	20240109	2450	80.41	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
20	20240118	100924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-85	5	-1.93	1351297795	313343	11.71	4320	4385	4265	5720	3080	4400	4312.43	0.55	0	-15019	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1828	41.89	1.49	12	0.74	103.00	2904.00	4920	20240109	-12.30	2450	20231207	76.12	4920	-12.30	20240109	3255	32.57	20240102	4920	-12.30	20240109	2450	76.12	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
21	20240118	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-90	5	-2.05	428055865	99359	3.71	4320	4360	4275	5720	3080	4400	4307.89	0.55	0	-3433	4726	4562	4376	4212	4026	4645	4295	212	1320	500	2720	5	1	42362093	1826	41.84	1.48	12	0.23	103.00	2904.00	4920	20240109	-12.40	2450	20231207	75.92	4920	-12.40	20240109	3255	32.41	20240102	4920	-12.40	20240109	2450	75.92	20231207	4.94	N	200470	500	211 억		233191	N	N	0	N	00	N
22	20240117	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	170	2	4.02	11438044465	2616108	86.60	4350	4540	4190	5490	2965	4230	4372.47	0.51	0	15106	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1864	42.72	1.52	12	6.18	103.00	2904.00	4920	20240109	-10.57	2450	20231207	79.59	4920	-10.57	20240109	3255	35.18	20240102	4920	-10.57	20240109	2450	79.59	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
23	20240117	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	170	2	4.02	10778925060	2466576	81.65	4350	4540	4190	5490	2965	4230	4370.34	0.51	0	21275	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1864	42.72	1.52	12	5.82	103.00	2904.00	4920	20240109	-10.57	2450	20231207	79.59	4920	-10.57	20240109	3255	35.18	20240102	4920	-10.57	20240109	2450	79.59	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
24	20240117	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	190	2	4.49	9828715495	2250221	74.49	4350	4540	4190	5490	2965	4230	4368.26	0.51	0	16585	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1872	42.91	1.52	12	5.31	103.00	2904.00	4920	20240109	-10.16	2450	20231207	80.41	4920	-10.16	20240109	3255	35.79	20240102	4920	-10.16	20240109	2450	80.41	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
25	20240117	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	85	2	2.01	8152818215	1869764	61.89	4350	4540	4190	5490	2965	4230	4360.77	0.51	0	-24047	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1828	41.89	1.49	12	4.41	103.00	2904.00	4920	20240109	-12.30	2450	20231207	76.12	4920	-12.30	20240109	3255	32.57	20240102	4920	-12.30	20240109	2450	76.12	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
26	20240117	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	120	2	2.84	7276913105	1666604	55.17	4350	4540	4190	5490	2965	4230	4366.81	0.51	0	-7060	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1843	42.23	1.50	12	3.93	103.00	2904.00	4920	20240109	-11.59	2450	20231207	77.55	4920	-11.59	20240109	3255	33.64	20240102	4920	-11.59	20240109	2450	77.55	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
27	20240117	110926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	135	2	3.19	6408032460	1467964	48.59	4350	4540	4190	5490	2965	4230	4365.81	0.51	0	5285	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1849	42.38	1.50	12	3.47	103.00	2904.00	4920	20240109	-11.28	2450	20231207	78.16	4920	-11.28	20240109	3255	34.10	20240102	4920	-11.28	20240109	2450	78.16	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
28	20240117	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-25	5	-0.59	1500060585	352265	11.66	4350	4375	4190	5490	2965	4230	4258.82	0.51	0	-13364	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1781	40.83	1.45	12	0.83	103.00	2904.00	4920	20240109	-14.53	2450	20231207	71.63	4920	-14.53	20240109	3255	29.19	20240102	4920	-14.53	20240109	2450	71.63	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
29	20240117	090926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	15	2	0.35	522446155	121565	4.02	4350	4375	4245	5490	2965	4230	4301.20	0.51	0	-10038	4723	4476	4293	4046	3863	4385	3955	212	1260	500	2620	5	1	42362093	1798	41.21	1.46	12	0.29	103.00	2904.00	4920	20240109	-13.72	2450	20231207	73.27	4920	-13.72	20240109	3255	30.41	20240102	4920	-13.72	20240109	2450	73.27	20231207	5.09	N	200470	500	211 억		214063	N	N	0	N	00	N
30	20240116	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	-140	5	-3.20	12923963290	2996434	56.30	4260	4540	4110	5680	3060	4370	4313.20	0.57	0	-28826	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1792	41.07	1.46	12	7.07	103.00	2904.00	4920	20240109	-14.02	2450	20231207	72.65	4920	-14.02	20240109	3255	29.95	20240102	4920	-14.02	20240109	2450	72.65	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
31	20240116	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	-145	5	-3.32	12623757775	2925512	54.97	4260	4540	4110	5680	3060	4370	4314.98	0.57	0	-21705	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1790	41.02	1.45	12	6.91	103.00	2904.00	4920	20240109	-14.13	2450	20231207	72.45	4920	-14.13	20240109	3255	29.80	20240102	4920	-14.13	20240109	2450	72.45	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
32	20240116	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	-145	5	-3.32	12127005940	2808302	52.77	4260	4540	4110	5680	3060	4370	4318.19	0.57	0	-23682	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1790	41.02	1.45	12	6.63	103.00	2904.00	4920	20240109	-14.13	2450	20231207	72.45	4920	-14.13	20240109	3255	29.80	20240102	4920	-14.13	20240109	2450	72.45	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
33	20240116	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	-75	5	-1.72	11370096975	2630530	49.43	4260	4540	4110	5680	3060	4370	4322.28	0.57	0	-40136	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1819	41.70	1.48	12	6.21	103.00	2904.00	4920	20240109	-12.70	2450	20231207	75.31	4920	-12.70	20240109	3255	31.95	20240102	4920	-12.70	20240109	2450	75.31	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
34	20240116	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-80	5	-1.83	6655344240	1558857	29.29	4260	4460	4110	5680	3060	4370	4269.10	0.57	0	42628	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1817	41.65	1.48	12	3.68	103.00	2904.00	4920	20240109	-12.80	2450	20231207	75.10	4920	-12.80	20240109	3255	31.80	20240102	4920	-12.80	20240109	2450	75.10	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
35	20240116	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-70	5	-1.60	4507365230	1063303	19.98	4260	4360	4110	5680	3060	4370	4238.50	0.57	0	63864	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1822	41.75	1.48	12	2.51	103.00	2904.00	4920	20240109	-12.60	2450	20231207	75.51	4920	-12.60	20240109	3255	32.10	20240102	4920	-12.60	20240109	2450	75.51	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
36	20240116	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-220	5	-5.03	3653129680	861406	16.19	4260	4360	4110	5680	3060	4370	4240.25	0.57	0	76161	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1758	40.29	1.43	12	2.03	103.00	2904.00	4920	20240109	-15.65	2450	20231207	69.39	4920	-15.65	20240109	3255	27.50	20240102	4920	-15.65	20240109	2450	69.39	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
37	20240116	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-55	5	-1.26	1045885815	245602	4.61	4260	4340	4200	5680	3060	4370	4256.50	0.57	0	25179	4753	4561	4283	4091	3813	4657	4187	212	1310	500	2700	5	1	42362093	1828	41.89	1.49	12	0.58	103.00	2904.00	4920	20240109	-12.30	2450	20231207	76.12	4920	-12.30	20240109	3255	32.57	20240102	4920	-12.30	20240109	2450	76.12	20231207	5.13	N	200470	500	211 억		239594	N	N	0	N	00	N
38	20240115	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	450	2	11.48	22344316930	5236466	451.20	4040	4475	4005	5090	2745	3920	4266.40	0.55	0	9933	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1851	42.43	1.50	12	12.36	103.00	2904.00	4920	20240109	-11.18	2450	20231207	78.37	4920	-11.18	20240109	3255	34.25	20240102	4920	-11.18	20240109	2450	78.37	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
39	20240115	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4305	385	2	9.82	18371955995	4324965	372.66	4040	4475	4005	5090	2745	3920	4247.89	0.55	0	-1574	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1824	41.80	1.48	12	10.21	103.00	2904.00	4920	20240109	-12.50	2450	20231207	75.71	4920	-12.50	20240109	3255	32.26	20240102	4920	-12.50	20240109	2450	75.71	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
40	20240115	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	235	2	5.99	7617189000	1832065	157.86	4040	4300	4005	5090	2745	3920	4157.72	0.55	0	83529	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1760	40.34	1.43	12	4.32	103.00	2904.00	4920	20240109	-15.55	2450	20231207	69.59	4920	-15.55	20240109	3255	27.65	20240102	4920	-15.55	20240109	2450	69.59	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
41	20240115	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	175	2	4.46	7184125450	1726891	148.80	4040	4300	4005	5090	2745	3920	4160.16	0.55	0	97731	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1735	39.76	1.41	12	4.08	103.00	2904.00	4920	20240109	-16.77	2450	20231207	67.14	4920	-16.77	20240109	3255	25.81	20240102	4920	-16.77	20240109	2450	67.14	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
42	20240115	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	215	2	5.48	6841171555	1643552	141.62	4040	4300	4005	5090	2745	3920	4162.45	0.55	0	127606	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1752	40.15	1.42	12	3.88	103.00	2904.00	4920	20240109	-15.96	2450	20231207	68.78	4920	-15.96	20240109	3255	27.04	20240102	4920	-15.96	20240109	2450	68.78	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
43	20240115	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	240	2	6.12	6207779190	1491351	128.50	4040	4300	4005	5090	2745	3920	4162.54	0.55	0	121062	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1762	40.39	1.43	12	3.52	103.00	2904.00	4920	20240109	-15.45	2450	20231207	69.80	4920	-15.45	20240109	3255	27.80	20240102	4920	-15.45	20240109	2450	69.80	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
44	20240115	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	330	2	8.42	4298390470	1029984	88.75	4040	4300	4005	5090	2745	3920	4173.28	0.55	0	95799	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1800	41.26	1.46	12	2.43	103.00	2904.00	4920	20240109	-13.62	2450	20231207	73.47	4920	-13.62	20240109	3255	30.57	20240102	4920	-13.62	20240109	2450	73.47	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
45	20240115	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	185	2	4.72	871308950	213692	18.41	4040	4165	4005	5090	2745	3920	4077.48	0.55	0	18439	4190	4055	3965	3830	3740	4010	3785	212	1170	500	2430	5	1	42362093	1739	39.85	1.41	12	0.50	103.00	2904.00	4920	20240109	-16.57	2450	20231207	67.55	4920	-16.57	20240109	3255	26.11	20240102	4920	-16.57	20240109	2450	67.55	20231207	4.92	N	200470	500	211 억		234557	N	N	0	N	00	N
46	20240112	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-235	5	-5.66	4555573975	1148795	42.75	4055	4100	3875	5400	2910	4155	3965.79	0.44	0	50365	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1661	38.06	1.35	12	2.71	103.00	2904.00	4920	20240109	-20.33	2450	20231207	60.00	4920	-20.33	20240109	3255	20.43	20240102	4920	-20.33	20240109	2450	60.00	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
47	20240112	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-260	5	-6.26	4230070180	1065552	39.66	4055	4100	3875	5400	2910	4155	3969.84	0.44	0	46052	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1650	37.82	1.34	12	2.52	103.00	2904.00	4920	20240109	-20.83	2450	20231207	58.98	4920	-20.83	20240109	3255	19.66	20240102	4920	-20.83	20240109	2450	58.98	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
48	20240112	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-195	5	-4.69	3586508850	901161	33.54	4055	4100	3875	5400	2910	4155	3979.87	0.44	0	41710	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1678	38.45	1.36	12	2.13	103.00	2904.00	4920	20240109	-19.51	2450	20231207	61.63	4920	-19.51	20240109	3255	21.66	20240102	4920	-19.51	20240109	2450	61.63	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
49	20240112	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-155	5	-3.73	3302942590	829805	30.88	4055	4100	3875	5400	2910	4155	3980.38	0.44	0	49359	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1694	38.83	1.38	12	1.96	103.00	2904.00	4920	20240109	-18.70	2450	20231207	63.27	4920	-18.70	20240109	3255	22.89	20240102	4920	-18.70	20240109	2450	63.27	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
50	20240112	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	-150	5	-3.61	2932068265	737354	27.44	4055	4100	3875	5400	2910	4155	3976.47	0.44	0	51517	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1697	38.88	1.38	12	1.74	103.00	2904.00	4920	20240109	-18.60	2450	20231207	63.47	4920	-18.60	20240109	3255	23.04	20240102	4920	-18.60	20240109	2450	63.47	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
51	20240112	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-155	5	-3.73	2779881675	699283	26.02	4055	4100	3875	5400	2910	4155	3975.33	0.44	0	46558	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1694	38.83	1.38	12	1.65	103.00	2904.00	4920	20240109	-18.70	2450	20231207	63.27	4920	-18.70	20240109	3255	22.89	20240102	4920	-18.70	20240109	2450	63.27	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
52	20240112	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-190	5	-4.57	2205268555	554496	20.64	4055	4100	3875	5400	2910	4155	3977.06	0.44	0	36114	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1680	38.50	1.37	12	1.31	103.00	2904.00	4920	20240109	-19.41	2450	20231207	61.84	4920	-19.41	20240109	3255	21.81	20240102	4920	-19.41	20240109	2450	61.84	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
53	20240112	090914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-105	5	-2.53	660435430	164246	6.11	4055	4100	3965	5400	2910	4155	4021.00	0.44	0	360	4518	4336	4218	4036	3918	4427	4127	212	1245	500	2570	5	1	42362093	1716	39.32	1.39	12	0.39	103.00	2904.00	4920	20240109	-17.68	2450	20231207	65.31	4920	-17.68	20240109	3255	24.42	20240102	4920	-17.68	20240109	2450	65.31	20231207	4.41	N	200470	500	211 억		186472	N	N	0	N	00	N
54	20240111	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	100	2	2.47	11192752360	2649095	133.01	4140	4400	4100	5270	2840	4055	4225.32	0.43	0	7251	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1760	40.34	1.43	12	6.25	103.00	2904.00	4920	20240109	-15.55	2450	20231207	69.59	4920	-15.55	20240109	3255	27.65	20240102	4920	-15.55	20240109	2450	69.59	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
55	20240111	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	60	2	1.48	10703125915	2530587	127.06	4140	4400	4100	5270	2840	4055	4229.50	0.43	0	4471	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1743	39.95	1.42	12	5.97	103.00	2904.00	4920	20240109	-16.36	2450	20231207	67.96	4920	-16.36	20240109	3255	26.42	20240102	4920	-16.36	20240109	2450	67.96	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
56	20240111	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	120	2	2.96	9713939290	2291947	115.08	4140	4400	4100	5270	2840	4055	4238.29	0.43	0	-10963	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1769	40.53	1.44	12	5.41	103.00	2904.00	4920	20240109	-15.14	2450	20231207	70.41	4920	-15.14	20240109	3255	28.26	20240102	4920	-15.14	20240109	2450	70.41	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
57	20240111	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	155	2	3.82	8991968335	2119970	106.44	4140	4400	4100	5270	2840	4055	4241.55	0.43	0	-24836	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1783	40.87	1.45	12	5.00	103.00	2904.00	4920	20240109	-14.43	2450	20231207	71.84	4920	-14.43	20240109	3255	29.34	20240102	4920	-14.43	20240109	2450	71.84	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
58	20240111	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	165	2	4.07	4368413850	1044831	52.46	4140	4255	4100	5270	2840	4055	4180.98	0.43	0	18030	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1788	40.97	1.45	12	2.47	103.00	2904.00	4920	20240109	-14.23	2450	20231207	72.24	4920	-14.23	20240109	3255	29.65	20240102	4920	-14.23	20240109	2450	72.24	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
59	20240111	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	155	2	3.82	3712327520	888024	44.59	4140	4255	4100	5270	2840	4055	4180.44	0.43	0	-6215	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1783	40.87	1.45	12	2.10	103.00	2904.00	4920	20240109	-14.43	2450	20231207	71.84	4920	-14.43	20240109	3255	29.34	20240102	4920	-14.43	20240109	2450	71.84	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
60	20240111	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	75	2	1.85	2199530475	529646	26.59	4140	4205	4100	5270	2840	4055	4152.83	0.43	0	-13241	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1750	40.10	1.42	12	1.25	103.00	2904.00	4920	20240109	-16.06	2450	20231207	68.57	4920	-16.06	20240109	3255	26.88	20240102	4920	-16.06	20240109	2450	68.57	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
61	20240111	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	115	2	2.84	890799330	214089	10.75	4140	4205	4115	5270	2840	4055	4160.88	0.43	0	-14554	4601	4327	4191	3917	3781	4260	3850	212	1215	500	2510	5	1	42362093	1766	40.49	1.44	12	0.51	103.00	2904.00	4920	20240109	-15.24	2450	20231207	70.20	4920	-15.24	20240109	3255	28.11	20240102	4920	-15.24	20240109	2450	70.20	20231207	4.08	N	200470	500	211 억		180163	N	N	0	N	00	N
62	20240110	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-395	5	-8.88	8278586810	1957868	12.00	4415	4465	4055	5780	3115	4450	4227.76	0.57	0	-96588	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1718	39.37	1.40	12	4.62	103.00	2904.00	4920	20240109	-17.58	2390	20230104	69.67	4920	-17.58	20240109	3255	24.58	20240102	4920	-17.58	20240109	2450	65.51	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
63	20240110	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-360	5	-8.09	7640364490	1800972	11.04	4415	4465	4085	5780	3115	4450	4241.64	0.57	0	-80491	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1733	39.71	1.41	12	4.25	103.00	2904.00	4920	20240109	-16.87	2390	20230104	71.13	4920	-16.87	20240109	3255	25.65	20240102	4920	-16.87	20240109	2450	66.94	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
64	20240110	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	-295	5	-6.63	6888015570	1618094	9.92	4415	4465	4105	5780	3115	4450	4256.12	0.57	0	-51717	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1760	40.34	1.43	12	3.82	103.00	2904.00	4920	20240109	-15.55	2390	20230104	73.85	4920	-15.55	20240109	3255	27.65	20240102	4920	-15.55	20240109	2450	69.59	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
65	20240110	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-315	5	-7.08	6493991280	1523398	9.34	4415	4465	4105	5780	3115	4450	4262.06	0.57	0	-30046	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1752	40.15	1.42	12	3.60	103.00	2904.00	4920	20240109	-15.96	2390	20230104	73.01	4920	-15.96	20240109	3255	27.04	20240102	4920	-15.96	20240109	2450	68.78	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
66	20240110	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-280	5	-6.29	5610961370	1310086	8.03	4415	4465	4160	5780	3115	4450	4282.10	0.57	0	-1274	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1766	40.49	1.44	12	3.09	103.00	2904.00	4920	20240109	-15.24	2390	20230104	74.48	4920	-15.24	20240109	3255	28.11	20240102	4920	-15.24	20240109	2450	70.20	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
67	20240110	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-265	5	-5.96	4858123840	1129833	6.93	4415	4465	4185	5780	3115	4450	4299.03	0.57	0	488	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1773	40.63	1.44	12	2.67	103.00	2904.00	4920	20240109	-14.94	2390	20230104	75.10	4920	-14.94	20240109	3255	28.57	20240102	4920	-14.94	20240109	2450	70.82	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
68	20240110	100905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	-190	5	-4.27	3611597290	835494	5.12	4415	4465	4240	5780	3115	4450	4321.75	0.57	0	9712	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1805	41.36	1.47	12	1.97	103.00	2904.00	4920	20240109	-13.41	2390	20230104	78.24	4920	-13.41	20240109	3255	30.88	20240102	4920	-13.41	20240109	2450	73.88	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
69	20240110	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-140	5	-3.15	1666793040	381687	2.34	4415	4465	4300	5780	3115	4450	4365.53	0.57	0	-19403	5460	4955	4415	3910	3370	5207	4162	212	1330	500	2750	5	1	42362093	1826	41.84	1.48	12	0.90	103.00	2904.00	4920	20240109	-12.40	2390	20230104	80.33	4920	-12.40	20240109	3255	32.41	20240102	4920	-12.40	20240109	2450	75.92	20231207	4.06	N	200470	500	211 억		239836	N	N	0	N	00	N
70	20240109	160904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4450	585	2	15.14	74939854570	16239144	951.63	3940	4920	3875	5020	2710	3865	4614.99	0.36	0	121472	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1885	43.20	1.53	12	38.33	103.00	2904.00	4920	20240109	-9.55	2340	20230103	90.17	4920	-9.55	20240109	3255	36.71	20240102	4920	-9.55	20240109	2450	81.63	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
71	20240109	150905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4415	550	2	14.23	73444667400	15901430	931.84	3940	4920	3875	5020	2710	3865	4618.78	0.36	0	115171	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1870	42.86	1.52	12	37.54	103.00	2904.00	4920	20240109	-10.26	2340	20230103	88.68	4920	-10.26	20240109	3255	35.64	20240102	4920	-10.26	20240109	2450	80.20	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
72	20240109	140905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4475	610	2	15.78	70762778545	15295622	896.34	3940	4920	3875	5020	2710	3865	4626.38	0.36	0	63451	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1896	43.45	1.54	12	36.11	103.00	2904.00	4920	20240109	-9.04	2340	20230103	91.24	4920	-9.04	20240109	3255	37.48	20240102	4920	-9.04	20240109	2450	82.65	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
73	20240109	130904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4480	615	2	15.91	65592914325	14132331	828.17	3940	4920	3875	5020	2710	3865	4641.38	0.36	0	75832	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1898	43.50	1.54	12	33.36	103.00	2904.00	4920	20240109	-8.94	2340	20230103	91.45	4920	-8.94	20240109	3255	37.63	20240102	4920	-8.94	20240109	2450	82.86	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
74	20240109	120912	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4535	670	2	17.34	60870753045	13081850	766.61	3940	4920	3875	5020	2710	3865	4653.11	0.36	0	126016	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1921	44.03	1.56	12	30.88	103.00	2904.00	4920	20240109	-7.83	2340	20230103	93.80	4920	-7.83	20240109	3255	39.32	20240102	4920	-7.83	20240109	2450	85.10	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
75	20240109	110907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4710	845	2	21.86	54093709965	11613932	680.59	3940	4920	3875	5020	2710	3865	4657.71	0.36	0	49410	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1995	45.73	1.62	12	27.42	103.00	2904.00	4920	20240109	-4.27	2340	20230103	101.28	4920	-4.27	20240109	3255	44.70	20240102	4920	-4.27	20240109	2450	92.24	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
76	20240109	100905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4690	825	2	21.35	39324152710	8496922	497.93	3940	4920	3875	5020	2710	3865	4628.11	0.36	0	-25434	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1987	45.53	1.62	12	20.06	103.00	2904.00	4920	20240109	-4.67	2340	20230103	100.43	4920	-4.67	20240109	3255	44.09	20240102	4920	-4.67	20240109	2450	91.43	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
77	20240109	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	75	2	1.94	567053855	144579	8.47	3940	3960	3875	5020	2710	3865	3922.39	0.36	0	4832	4148	4006	3848	3706	3548	4077	3777	212	1155	500	2390	5	1	42362093	1669	38.25	1.36	12	0.34	103.00	2904.00	4775	20230713	-17.49	2340	20230103	68.38	4010	-1.75	20240104	3255	21.04	20240102	4775	-17.49	20230713	2450	60.82	20231207	4.12	N	200470	500	211 억		151100	N	N	0	N	00	N
78	20240108	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3865	135	2	3.62	6500765800	1690164	259.52	3810	3990	3690	4845	2615	3730	3846.33	0.48	0	-59149	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1637	37.52	1.33	12	3.99	103.00	2904.00	4775	20230713	-19.06	2340	20230103	65.17	4010	-3.62	20240104	3255	18.74	20240102	4775	-19.06	20230713	2450	57.76	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
79	20240108	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	130	2	3.49	6277783740	1632428	250.65	3810	3990	3690	4845	2615	3730	3845.87	0.48	0	-51919	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1635	37.48	1.33	12	3.85	103.00	2904.00	4775	20230713	-19.16	2340	20230103	64.96	4010	-3.74	20240104	3255	18.59	20240102	4775	-19.16	20230713	2450	57.55	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
80	20240108	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	100	2	2.68	5831387305	1516530	232.86	3810	3990	3690	4845	2615	3730	3845.42	0.48	0	-65165	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1622	37.18	1.32	12	3.58	103.00	2904.00	4775	20230713	-19.79	2340	20230103	63.68	4010	-4.49	20240104	3255	17.67	20240102	4775	-19.79	20230713	2450	56.33	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
81	20240108	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	155	2	4.16	3909204840	1020394	156.68	3810	3990	3690	4845	2615	3730	3831.34	0.48	0	-77377	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1646	37.72	1.34	12	2.41	103.00	2904.00	4775	20230713	-18.64	2340	20230103	66.03	4010	-3.12	20240104	3255	19.35	20240102	4775	-18.64	20230713	2450	58.57	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
82	20240108	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3725	-5	5	-0.13	1787303810	474703	72.89	3810	3850	3690	4845	2615	3730	3765.30	0.48	0	-61450	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1578	36.17	1.28	12	1.12	103.00	2904.00	4775	20230713	-21.99	2340	20230103	59.19	4010	-7.11	20240104	3255	14.44	20240102	4775	-21.99	20230713	2450	52.04	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
83	20240108	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3715	-15	5	-0.40	1655209965	439211	67.44	3810	3850	3690	4845	2615	3730	3768.84	0.48	0	-56880	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1574	36.07	1.28	12	1.04	103.00	2904.00	4775	20230713	-22.20	2340	20230103	58.76	4010	-7.36	20240104	3255	14.13	20240102	4775	-22.20	20230713	2450	51.63	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
84	20240108	100905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	70	2	1.88	1185859705	313181	48.09	3810	3850	3735	4845	2615	3730	3787.00	0.48	0	-37419	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1610	36.89	1.31	12	0.74	103.00	2904.00	4775	20230713	-20.42	2340	20230103	62.39	4010	-5.24	20240104	3255	16.74	20240102	4775	-20.42	20230713	2450	55.10	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
85	20240108	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	50	2	1.34	462690905	121699	18.69	3810	3850	3770	4845	2615	3730	3803.58	0.48	0	-13772	3880	3805	3725	3650	3570	3842	3687	212	1115	500	2310	5	1	42362093	1601	36.70	1.30	12	0.29	103.00	2904.00	4775	20230713	-20.84	2340	20230103	61.54	4010	-5.74	20240104	3255	16.13	20240102	4775	-20.84	20230713	2450	54.29	20231207	4.23	N	200470	500	211 억		204393	N	N	0	N	00	N
86	20240105	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	25	2	0.67	2384973540	643351	24.64	3720	3800	3645	4815	2595	3705	3707.07	0.41	0	29691	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1580	36.21	1.28	12	1.52	103.00	2904.00	4775	20230713	-21.88	2340	20230103	59.40	4010	-6.98	20240104	3255	14.59	20240102	4775	-21.88	20230713	2450	52.24	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
87	20240105	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	5	2	0.13	2202503620	594245	22.76	3720	3800	3645	4815	2595	3705	3706.39	0.41	0	35627	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1572	36.02	1.28	12	1.40	103.00	2904.00	4775	20230713	-22.30	2340	20230103	58.55	4010	-7.48	20240104	3255	13.98	20240102	4775	-22.30	20230713	2450	51.43	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
88	20240105	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	5	2	0.13	1968972125	531171	20.35	3720	3800	3645	4815	2595	3705	3706.86	0.41	0	40834	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1572	36.02	1.28	12	1.25	103.00	2904.00	4775	20230713	-22.30	2340	20230103	58.55	4010	-7.48	20240104	3255	13.98	20240102	4775	-22.30	20230713	2450	51.43	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
89	20240105	130902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	5	2	0.13	1683780550	454413	17.41	3720	3800	3645	4815	2595	3705	3705.40	0.41	0	31014	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1572	36.02	1.28	12	1.07	103.00	2904.00	4775	20230713	-22.30	2340	20230103	58.55	4010	-7.48	20240104	3255	13.98	20240102	4775	-22.30	20230713	2450	51.43	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
90	20240105	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-45	5	-1.21	1478581685	398998	15.28	3720	3800	3645	4815	2595	3705	3705.74	0.41	0	26984	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1550	35.53	1.26	12	0.94	103.00	2904.00	4775	20230713	-23.35	2340	20230103	56.41	4010	-8.73	20240104	3255	12.44	20240102	4775	-23.35	20230713	2450	49.39	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
91	20240105	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	-40	5	-1.08	1270986260	342295	13.11	3720	3800	3660	4815	2595	3705	3713.16	0.41	0	22829	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1553	35.58	1.26	12	0.81	103.00	2904.00	4775	20230713	-23.25	2340	20230103	56.62	4010	-8.60	20240104	3255	12.60	20240102	4775	-23.25	20230713	2450	49.59	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
92	20240105	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	55	2	1.48	678872995	181950	6.97	3720	3800	3685	4815	2595	3705	3731.24	0.41	0	17513	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1593	36.50	1.29	12	0.43	103.00	2904.00	4775	20230713	-21.26	2340	20230103	60.68	4010	-6.23	20240104	3255	15.51	20240102	4775	-21.26	20230713	2450	53.47	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
93	20240105	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-10	5	-0.27	188947335	50508	1.93	3720	3800	3690	4815	2595	3705	3741.66	0.41	0	-849	4171	3937	3776	3542	3381	3857	3462	212	1110	500	2290	5	1	42362093	1565	35.87	1.27	12	0.12	103.00	2904.00	4775	20230713	-22.62	2340	20230103	57.91	4010	-7.86	20240104	3255	13.52	20240102	4775	-22.62	20230713	2450	50.82	20231207	4.46	N	200470	500	211 억		174715	N	N	0	N	00	N
94	20240104	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	-55	5	-1.46	9900602025	2583223	115.56	3850	4010	3615	4885	2635	3760	3832.77	0.41	0	3226	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1570	35.97	1.28	12	6.10	103.00	2904.00	4775	20230713	-22.41	2340	20230103	58.33	4010	-7.61	20240104	3255	13.82	20240102	4775	-22.41	20230713	2390	55.02	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
95	20240104	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-100	5	-2.66	9661297480	2518271	112.66	3850	4010	3615	4885	2635	3760	3836.50	0.41	0	-658	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1550	35.53	1.26	12	5.94	103.00	2904.00	4775	20230713	-23.35	2340	20230103	56.41	4010	-8.73	20240104	3255	12.44	20240102	4775	-23.35	20230713	2390	53.14	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
96	20240104	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	-30	5	-0.80	8879676945	2305157	103.12	3850	4010	3675	4885	2635	3760	3852.12	0.41	0	-8449	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1580	36.21	1.28	12	5.44	103.00	2904.00	4775	20230713	-21.88	2340	20230103	59.40	4010	-6.98	20240104	3255	14.59	20240102	4775	-21.88	20230713	2390	56.07	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
97	20240104	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	55	2	1.46	8346024965	2162950	96.76	3850	4010	3675	4885	2635	3760	3858.67	0.41	0	-22251	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1616	37.04	1.31	12	5.11	103.00	2904.00	4775	20230713	-20.10	2340	20230103	63.03	4010	-4.86	20240104	3255	17.20	20240102	4775	-20.10	20230713	2390	59.62	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
98	20240104	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	45	2	1.20	7976768500	2066150	92.43	3850	4010	3675	4885	2635	3760	3860.73	0.41	0	-6794	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1612	36.94	1.31	12	4.88	103.00	2904.00	4775	20230713	-20.31	2340	20230103	62.61	4010	-5.11	20240104	3255	16.90	20240102	4775	-20.31	20230713	2390	59.21	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
99	20240104	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3715	-45	5	-1.20	7654724230	1979967	88.58	3850	4010	3675	4885	2635	3760	3866.13	0.41	0	4346	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1574	36.07	1.28	12	4.67	103.00	2904.00	4775	20230713	-22.20	2340	20230103	58.76	4010	-7.36	20240104	3255	14.13	20240102	4775	-22.20	20230713	2390	55.44	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
100	20240104	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	80	2	2.13	6038416250	1550568	69.37	3850	4010	3715	4885	2635	3760	3894.39	0.41	0	-36788	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1627	37.28	1.32	12	3.66	103.00	2904.00	4775	20230713	-19.58	2340	20230103	64.10	4010	-4.24	20240104	3255	17.97	20240102	4775	-19.58	20230713	2390	60.67	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
101	20240104	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	20	2	0.53	1033259575	272113	12.17	3850	3850	3715	4885	2635	3760	3797.28	0.41	0	-31682	3980	3870	3650	3540	3320	3925	3595	212	1125	500	2330	5	1	42362093	1601	36.70	1.30	12	0.64	103.00	2904.00	4775	20230713	-20.84	2340	20230103	61.54	3850	-1.82	20240104	3255	16.13	20240102	4775	-20.84	20230713	2390	58.16	20230104	4.50	N	200470	500	211 억		173498	N	N	0	N	00	N
102	20240103	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	220	2	6.21	7863638995	2156093	191.03	3510	3760	3430	4600	2480	3540	3646.65	0.50	0	-51379	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1593	36.50	1.29	12	5.09	103.00	2904.00	4775	20230713	-21.26	2340	20230103	60.68	3760	0.00	20240103	3255	15.51	20240102	4775	-21.26	20230713	2340	60.68	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
103	20240103	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	180	2	5.08	6766270310	1863207	165.08	3510	3735	3430	4600	2480	3540	3631.56	0.50	0	-36217	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1576	36.12	1.28	12	4.40	103.00	2904.00	4775	20230713	-22.09	2340	20230103	58.97	3735	-0.40	20240103	3255	14.29	20240102	4775	-22.09	20230713	2340	58.97	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
104	20240103	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	80	2	2.26	5501594915	1520857	134.75	3510	3720	3430	4600	2480	3540	3617.48	0.50	0	-36406	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1534	35.15	1.25	12	3.59	103.00	2904.00	4775	20230713	-24.19	2340	20230103	54.70	3720	-2.69	20240103	3255	11.21	20240102	4775	-24.19	20230713	2340	54.70	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
105	20240103	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	35	2	0.99	4640454930	1284260	113.79	3510	3720	3430	4600	2480	3540	3613.38	0.50	0	-44741	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1514	34.71	1.23	12	3.03	103.00	2904.00	4775	20230713	-25.13	2340	20230103	52.78	3720	-3.90	20240103	3255	9.83	20240102	4775	-25.13	20230713	2340	52.78	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
106	20240103	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	0	3	0.00	4471571045	1236954	109.60	3510	3720	3430	4600	2480	3540	3615.04	0.50	0	-43743	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1500	34.37	1.22	12	2.92	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	3720	-4.84	20240103	3255	8.76	20240102	4775	-25.86	20230713	2340	51.28	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
107	20240103	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	80	2	2.26	4005300265	1106538	98.04	3510	3720	3430	4600	2480	3540	3619.73	0.50	0	-29539	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1534	35.15	1.25	12	2.61	103.00	2904.00	4775	20230713	-24.19	2340	20230103	54.70	3720	-2.69	20240103	3255	11.21	20240102	4775	-24.19	20230713	2340	54.70	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
108	20240103	100854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	50	2	1.41	3179674125	879403	77.92	3510	3720	3430	4600	2480	3540	3615.80	0.50	0	-57152	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1521	34.85	1.24	12	2.08	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	3720	-3.49	20240103	3255	10.29	20240102	4775	-24.82	20230713	2340	53.42	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
109	20240103	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	85	2	2.40	601712450	170219	15.08	3510	3625	3430	4600	2480	3540	3534.90	0.50	0	-17913	3736	3637	3446	3347	3156	3687	3397	212	1060	500	2190	5	1	42362093	1536	35.19	1.25	12	0.40	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	3625	0.00	20240103	3255	11.37	20240102	4775	-24.08	20230713	2340	54.91	20230103	4.46	N	200470	500	211 억		213673	N	N	0	N	00	N
110	20240102	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	275	2	8.42	3794306655	1108876	279.56	3275	3545	3255	4240	2290	3265	3421.29	0.65	0	-62661	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1500	34.37	1.22	12	2.62	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	3545	-0.14	20240102	3255	8.76	20240102	4775	-25.86	20230713	2340	51.28	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
111	20240102	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	235	2	7.20	3512498540	1028875	259.39	3275	3545	3255	4240	2290	3265	3413.92	0.65	0	-57954	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1483	33.98	1.21	12	2.43	103.00	2904.00	4775	20230713	-26.70	2340	20230103	49.57	3545	-1.27	20240102	3255	7.53	20240102	4775	-26.70	20230713	2340	49.57	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
112	20240102	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	215	2	6.58	2535339055	750402	189.18	3275	3495	3255	4240	2290	3265	3378.64	0.65	0	-59647	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1474	33.79	1.20	12	1.77	103.00	2904.00	4775	20230713	-27.12	2340	20230103	48.72	3495	-0.43	20240102	3255	6.91	20240102	4775	-27.12	20230713	2340	48.72	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
113	20240102	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	135	2	4.13	1696386840	506866	127.79	3275	3435	3255	4240	2290	3265	3346.82	0.65	0	-45280	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1440	33.01	1.17	12	1.20	103.00	2904.00	4775	20230713	-28.80	2340	20230103	45.30	3435	-1.02	20240102	3255	4.45	20240102	4775	-28.80	20230713	2340	45.30	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
114	20240102	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	75	2	2.30	977722235	294717	74.30	3275	3365	3255	4240	2290	3265	3317.50	0.65	0	-37163	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1415	32.43	1.15	12	0.70	103.00	2904.00	4775	20230713	-30.05	2340	20230103	42.74	3365	-0.74	20240102	3255	2.61	20240102	4775	-30.05	20230713	2340	42.74	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
115	20240102	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	50	2	1.53	790278890	238582	60.15	3275	3365	3255	4240	2290	3265	3312.40	0.65	0	-37160	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1404	32.18	1.14	12	0.56	103.00	2904.00	4775	20230713	-30.58	2340	20230103	41.67	3365	-1.49	20240102	3255	1.84	20240102	4775	-30.58	20230713	2340	41.67	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
116	20240102	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	45	2	1.38	329788235	99726	25.14	3275	3365	3255	4240	2290	3265	3306.95	0.65	0	-2846	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1402	32.14	1.14	12	0.24	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	3365	-1.63	20240102	3255	1.69	20240102	4775	-30.68	20230713	2340	41.45	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N
117	20240102	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3265	0	3	0.00	0	0	0.00	0	0	0	4240	2290	3265	0.00	0.65	0	0	3368	3316	3273	3221	3178	3295	3200	212	975	500	2020	5	1	42362093	1383	31.70	1.12	12	0.00	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	0	0.00	0	0	0.00	0	4775	-31.62	20230713	2340	39.53	20230103	4.54	N	200470	500	211 억		276036	N	N	0	N	00	N