KissMeData/096610/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	120740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
3	20240123	110738	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
4	20240123	100737	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
5	20240123	090739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
6	20240119	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-135	5	-4.35	1381225535	452569	238.27	3175	3240	2940	4030	2170	3100	3052.05	5.24	0	-40371	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	516	-2.35	1.07	12	2.60	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2810	5.52	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
7	20240119	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-130	5	-4.19	1336314580	437420	230.30	3175	3240	2940	4030	2170	3100	3054.99	5.24	0	-38895	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	516	-2.36	1.07	12	2.52	-1261.00	2779.00	29450	20230421	-89.92	2800	20230118	6.07	4470	-33.56	20240108	2940	1.02	20240119	29450	-89.92	20230421	2810	5.69	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
8	20240119	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-135	5	-4.35	1245233965	406703	214.13	3175	3240	2950	4030	2170	3100	3061.78	5.24	0	-36636	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	516	-2.35	1.07	12	2.34	-1261.00	2779.00	29450	20230421	-89.93	2800	20230118	5.89	4470	-33.67	20240108	2950	0.51	20240119	29450	-89.93	20230421	2810	5.52	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
9	20240119	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-95	5	-3.06	973082815	315170	165.93	3175	3240	2980	4030	2170	3100	3087.49	5.24	0	-32042	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	522	-2.38	1.08	12	1.81	-1261.00	2779.00	29450	20230421	-89.80	2800	20230118	7.32	4470	-32.77	20240108	2980	0.84	20240119	29450	-89.80	20230421	2810	6.94	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
10	20240119	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	-90	5	-2.90	864583365	279132	146.96	3175	3240	2980	4030	2170	3100	3097.40	5.24	0	-23180	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	523	-2.39	1.08	12	1.61	-1261.00	2779.00	29450	20230421	-89.78	2800	20230118	7.50	4470	-32.66	20240108	2980	1.01	20240119	29450	-89.78	20230421	2810	7.12	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
11	20240119	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-25	5	-0.81	532881580	169487	89.23	3175	3240	3065	4030	2170	3100	3144.09	5.24	0	7708	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	535	-2.44	1.11	12	0.97	-1261.00	2779.00	29450	20230421	-89.56	2800	20230118	9.82	4470	-31.21	20240108	3065	0.33	20240119	29450	-89.56	20230421	2810	9.43	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
12	20240119	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	55	2	1.77	302505920	95068	50.05	3175	3240	3135	4030	2170	3100	3182.00	5.24	0	14250	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	549	-2.50	1.14	12	0.55	-1261.00	2779.00	29450	20230421	-89.29	2800	20230118	12.68	4470	-29.42	20240108	3095	1.94	20240118	29450	-89.29	20230421	2810	12.28	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
13	20240119	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	50	2	1.61	50412105	15925	8.38	3175	3175	3135	4030	2170	3100	3165.60	5.24	0	4566	3263	3181	3138	3056	3013	3160	3035	87	930	500	2170	5	1	17386411	548	-2.50	1.13	12	0.09	-1261.00	2779.00	29450	20230421	-89.30	2800	20230118	12.50	4470	-29.53	20240108	3095	1.78	20240118	29450	-89.30	20230421	2810	12.10	20230119	0.00	N	096610	500	86 억		910346	N	N	0	N	00	N
14	20240118	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-70	5	-2.21	593803905	188511	72.58	3150	3220	3095	4120	2220	3170	3150.06	5.56	0	-56395	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	539	-2.46	1.12	12	1.08	-1261.00	2779.00	29450	20230421	-89.47	2800	20230118	10.71	4470	-30.65	20240108	3095	0.16	20240118	29450	-89.47	20230421	2800	10.71	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
15	20240118	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-60	5	-1.89	528668460	167496	64.49	3150	3220	3100	4120	2220	3170	3156.30	5.56	0	-48752	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	541	-2.47	1.12	12	0.96	-1261.00	2779.00	29450	20230421	-89.44	2800	20230118	11.07	4470	-30.43	20240108	3100	0.32	20240118	29450	-89.44	20230421	2800	11.07	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
16	20240118	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	-55	5	-1.74	473280080	149693	57.63	3150	3220	3100	4120	2220	3170	3161.67	5.56	0	-49291	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	542	-2.47	1.12	12	0.86	-1261.00	2779.00	29450	20230421	-89.42	2800	20230118	11.25	4470	-30.31	20240108	3100	0.48	20240118	29450	-89.42	20230421	2800	11.25	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
17	20240118	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	0	3	0.00	337723260	106389	40.96	3150	3220	3130	4120	2220	3170	3174.42	5.56	0	-31064	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	551	-2.51	1.14	12	0.61	-1261.00	2779.00	29450	20230421	-89.24	2800	20230118	13.21	4470	-29.08	20240108	3125	1.44	20240117	29450	-89.24	20230421	2800	13.21	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
18	20240118	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	-10	5	-0.32	309318495	97406	37.50	3150	3220	3130	4120	2220	3170	3175.56	5.56	0	-30319	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	549	-2.51	1.14	12	0.56	-1261.00	2779.00	29450	20230421	-89.27	2800	20230118	12.86	4470	-29.31	20240108	3125	1.12	20240117	29450	-89.27	20230421	2800	12.86	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
19	20240118	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	5	2	0.16	245721565	77311	29.77	3150	3220	3130	4120	2220	3170	3178.35	5.56	0	-14948	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	552	-2.52	1.14	12	0.44	-1261.00	2779.00	29450	20230421	-89.22	2800	20230118	13.39	4470	-28.97	20240108	3125	1.60	20240117	29450	-89.22	20230421	2800	13.39	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
20	20240118	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	25	2	0.79	163705320	51540	19.84	3150	3220	3130	4120	2220	3170	3176.28	5.56	0	-6335	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	555	-2.53	1.15	12	0.30	-1261.00	2779.00	29450	20230421	-89.15	2800	20230118	14.11	4470	-28.52	20240108	3125	2.24	20240117	29450	-89.15	20230421	2800	14.11	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
21	20240118	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	-20	5	-0.63	21820785	6934	2.67	3150	3180	3135	4120	2220	3170	3146.93	5.56	0	1712	3486	3327	3226	3067	2966	3277	3017	87	950	500	2210	5	1	17386411	548	-2.50	1.13	12	0.04	-1261.00	2779.00	29450	20230421	-89.30	2800	20230118	12.50	4470	-29.53	20240108	3125	0.80	20240117	29450	-89.30	20230421	2800	12.50	20230118	0.00	N	096610	500	86 억		966741	N	N	0	N	00	N
22	20240117	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-150	5	-4.52	826134370	258972	57.68	3350	3385	3125	4315	2325	3320	3189.82	5.55	0	1222	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	551	-2.51	1.14	12	1.49	-1261.00	2779.00	29450	20230421	-89.24	2800	20230118	13.21	4470	-29.08	20240108	3125	1.44	20240117	29450	-89.24	20230421	2800	13.21	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
23	20240117	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	-170	5	-5.12	795702075	249367	55.54	3350	3385	3125	4315	2325	3320	3190.64	5.55	0	417	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	548	-2.50	1.13	12	1.43	-1261.00	2779.00	29450	20230421	-89.30	2800	20230118	12.50	4470	-29.53	20240108	3125	0.80	20240117	29450	-89.30	20230421	2800	12.50	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
24	20240117	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-150	5	-4.52	731191795	228933	50.99	3350	3385	3125	4315	2325	3320	3193.65	5.55	0	4324	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	551	-2.51	1.14	12	1.32	-1261.00	2779.00	29450	20230421	-89.24	2800	20230118	13.21	4470	-29.08	20240108	3125	1.44	20240117	29450	-89.24	20230421	2800	13.21	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
25	20240117	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-175	5	-5.27	633075330	197799	44.06	3350	3385	3140	4315	2325	3320	3200.31	5.55	0	11160	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	547	-2.49	1.13	12	1.14	-1261.00	2779.00	29450	20230421	-89.32	2800	20230118	12.32	4470	-29.64	20240108	3140	0.16	20240117	29450	-89.32	20230421	2800	12.32	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
26	20240117	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	-135	5	-4.07	588903135	183791	40.94	3350	3385	3140	4315	2325	3320	3203.90	5.55	0	16029	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	554	-2.53	1.15	12	1.06	-1261.00	2779.00	29450	20230421	-89.19	2800	20230118	13.75	4470	-28.75	20240108	3140	1.43	20240117	29450	-89.19	20230421	2800	13.75	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
27	20240117	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-150	5	-4.52	533795850	166412	37.07	3350	3385	3140	4315	2325	3320	3207.36	5.55	0	17755	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	551	-2.51	1.14	12	0.96	-1261.00	2779.00	29450	20230421	-89.24	2800	20230118	13.21	4470	-29.08	20240108	3140	0.96	20240117	29450	-89.24	20230421	2800	13.21	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
28	20240117	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-150	5	-4.52	329266085	101806	22.68	3350	3385	3140	4315	2325	3320	3233.85	5.55	0	3585	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	551	-2.51	1.14	12	0.59	-1261.00	2779.00	29450	20230421	-89.24	2800	20230118	13.21	4470	-29.08	20240108	3140	0.96	20240117	29450	-89.24	20230421	2800	13.21	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
29	20240117	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	-10	5	-0.30	64691075	19445	4.33	3350	3385	3285	4315	2325	3320	3327.05	5.55	0	-13589	3720	3520	3410	3210	3100	3465	3155	87	995	500	2320	5	1	17386411	575	-2.62	1.19	12	0.11	-1261.00	2779.00	29450	20230421	-88.76	2800	20230118	18.21	4470	-25.95	20240108	3285	0.76	20240117	29450	-88.76	20230421	2800	18.21	20230118	0.00	N	096610	500	86 억		965519	N	N	0	N	00	N
30	20240116	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	-210	5	-5.95	1507407400	444865	94.68	3530	3610	3300	4585	2475	3530	3388.47	5.82	0	-44686	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	577	-2.63	1.19	12	2.56	-1261.00	2779.00	29450	20230421	-88.73	2700	20230110	22.96	4470	-25.73	20240108	3300	0.61	20240116	29450	-88.73	20230421	2800	18.57	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
31	20240116	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	-215	5	-6.09	1457274730	429740	91.46	3530	3610	3300	4585	2475	3530	3391.06	5.82	0	-39439	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	576	-2.63	1.19	12	2.47	-1261.00	2779.00	29450	20230421	-88.74	2700	20230110	22.78	4470	-25.84	20240108	3300	0.45	20240116	29450	-88.74	20230421	2800	18.39	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
32	20240116	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3335	-195	5	-5.52	1211731805	355597	75.68	3530	3610	3320	4585	2475	3530	3407.60	5.82	0	-23982	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	580	-2.64	1.20	12	2.05	-1261.00	2779.00	29450	20230421	-88.68	2700	20230110	23.52	4470	-25.39	20240108	3320	0.45	20240116	29450	-88.68	20230421	2800	19.11	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
33	20240116	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-190	5	-5.38	1040687255	304320	64.77	3530	3610	3335	4585	2475	3530	3419.71	5.82	0	-21934	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	581	-2.65	1.20	12	1.75	-1261.00	2779.00	29450	20230421	-88.66	2700	20230110	23.70	4470	-25.28	20240108	3335	0.15	20240116	29450	-88.66	20230421	2800	19.29	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
34	20240116	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	-170	5	-4.82	834579290	242892	51.69	3530	3610	3355	4585	2475	3530	3436.01	5.82	0	-1762	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	584	-2.66	1.21	12	1.40	-1261.00	2779.00	29450	20230421	-88.59	2700	20230110	24.44	4470	-24.83	20240108	3355	0.15	20240116	29450	-88.59	20230421	2800	20.00	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
35	20240116	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-120	5	-3.40	593798590	171621	36.52	3530	3610	3390	4585	2475	3530	3459.94	5.82	0	5246	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	593	-2.70	1.23	12	0.99	-1261.00	2779.00	29450	20230421	-88.42	2700	20230110	26.30	4470	-23.71	20240108	3390	0.59	20240116	29450	-88.42	20230421	2800	21.79	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
36	20240116	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-110	5	-3.12	348464760	99891	21.26	3530	3610	3400	4585	2475	3530	3488.45	5.82	0	-11885	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	595	-2.71	1.23	12	0.57	-1261.00	2779.00	29450	20230421	-88.39	2700	20230110	26.67	4470	-23.49	20240108	3400	0.59	20240116	29450	-88.39	20230421	2800	22.14	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
37	20240116	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	25	2	0.71	23646545	6677	1.42	3530	3555	3530	4585	2475	3530	3541.49	5.82	0	-2483	3896	3712	3606	3422	3316	3660	3370	87	1055	500	2470	5	1	17386411	618	-2.82	1.28	12	0.04	-1261.00	2779.00	29450	20230421	-87.93	2700	20230110	31.67	4470	-20.47	20240108	3440	3.34	20240105	29450	-87.93	20230421	2800	26.96	20230118	0.00	N	096610	500	86 억		1011542	N	N	0	N	00	N
38	20240115	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	-295	5	-7.71	1680929715	467508	201.04	3760	3790	3500	4970	2680	3825	3595.69	6.16	0	-55965	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	614	-2.80	1.27	12	2.69	-1261.00	2779.00	29450	20230421	-88.01	2640	20230109	33.71	4470	-21.03	20240108	3440	2.62	20240105	29450	-88.01	20230421	2800	26.07	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
39	20240115	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-290	5	-7.58	1613565015	448429	192.84	3760	3790	3500	4970	2680	3825	3598.26	6.16	0	-46967	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	615	-2.80	1.27	12	2.58	-1261.00	2779.00	29450	20230421	-88.00	2640	20230109	33.90	4470	-20.92	20240108	3440	2.76	20240105	29450	-88.00	20230421	2800	26.25	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
40	20240115	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	-295	5	-7.71	1456378150	403872	173.68	3760	3790	3500	4970	2680	3825	3606.04	6.16	0	-26344	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	614	-2.80	1.27	12	2.32	-1261.00	2779.00	29450	20230421	-88.01	2640	20230109	33.71	4470	-21.03	20240108	3440	2.62	20240105	29450	-88.01	20230421	2800	26.07	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
41	20240115	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-270	5	-7.06	1295132705	358333	154.09	3760	3790	3500	4970	2680	3825	3614.33	6.16	0	-12548	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	618	-2.82	1.28	12	2.06	-1261.00	2779.00	29450	20230421	-87.93	2640	20230109	34.66	4470	-20.47	20240108	3440	3.34	20240105	29450	-87.93	20230421	2800	26.96	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
42	20240115	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-235	5	-6.14	1146011355	316457	136.09	3760	3790	3500	4970	2680	3825	3621.38	6.16	0	15005	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	624	-2.85	1.29	12	1.82	-1261.00	2779.00	29450	20230421	-87.81	2640	20230109	35.98	4470	-19.69	20240108	3440	4.36	20240105	29450	-87.81	20230421	2800	28.21	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
43	20240115	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-265	5	-6.93	1033352765	284861	122.50	3760	3790	3500	4970	2680	3825	3627.57	6.16	0	33520	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	619	-2.82	1.28	12	1.64	-1261.00	2779.00	29450	20230421	-87.91	2640	20230109	34.85	4470	-20.36	20240108	3440	3.49	20240105	29450	-87.91	20230421	2800	27.14	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
44	20240115	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-175	5	-4.58	602363895	164096	70.57	3760	3790	3600	4970	2680	3825	3670.80	6.16	0	33758	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	635	-2.89	1.31	12	0.94	-1261.00	2779.00	29450	20230421	-87.61	2640	20230109	38.26	4470	-18.34	20240108	3440	6.10	20240105	29450	-87.61	20230421	2800	30.36	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
45	20240115	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-135	5	-3.53	83562470	22429	9.65	3760	3790	3690	4970	2680	3825	3725.64	6.16	0	-3504	3978	3901	3858	3781	3738	3880	3760	87	1145	500	2670	5	1	17386411	642	-2.93	1.33	12	0.13	-1261.00	2779.00	29450	20230421	-87.47	2640	20230109	39.77	4470	-17.45	20240108	3440	7.27	20240105	29450	-87.47	20230421	2800	31.79	20230118	0.00	N	096610	500	86 억		1070151	N	N	0	N	00	N
46	20240112	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-65	5	-1.67	889621210	230547	48.08	3890	3935	3815	5050	2725	3890	3858.79	6.36	0	-35406	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	665	-3.03	1.38	12	1.33	-1261.00	2779.00	29450	20230421	-87.01	2405	20230106	59.04	4470	-14.43	20240108	3440	11.19	20240105	29450	-87.01	20230421	2800	36.61	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
47	20240112	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-65	5	-1.67	828030830	214432	44.72	3890	3935	3820	5050	2725	3890	3861.51	6.36	0	-28585	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	665	-3.03	1.38	12	1.23	-1261.00	2779.00	29450	20230421	-87.01	2405	20230106	59.04	4470	-14.43	20240108	3440	11.19	20240105	29450	-87.01	20230421	2800	36.61	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
48	20240112	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-40	5	-1.03	679414535	175727	36.65	3890	3935	3820	5050	2725	3890	3866.31	6.36	0	-27518	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	669	-3.05	1.39	12	1.01	-1261.00	2779.00	29450	20230421	-86.93	2405	20230106	60.08	4470	-13.87	20240108	3440	11.92	20240105	29450	-86.93	20230421	2800	37.50	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
49	20240112	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-40	5	-1.03	576609500	148999	31.08	3890	3935	3820	5050	2725	3890	3869.89	6.36	0	-23412	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	669	-3.05	1.39	12	0.86	-1261.00	2779.00	29450	20230421	-86.93	2405	20230106	60.08	4470	-13.87	20240108	3440	11.92	20240105	29450	-86.93	20230421	2800	37.50	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
50	20240112	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-5	5	-0.13	465082790	120130	25.05	3890	3935	3820	5050	2725	3890	3871.50	6.36	0	-18685	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	675	-3.08	1.40	12	0.69	-1261.00	2779.00	29450	20230421	-86.81	2405	20230106	61.54	4470	-13.09	20240108	3440	12.94	20240105	29450	-86.81	20230421	2800	38.75	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
51	20240112	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	15	2	0.39	365899690	94466	19.70	3890	3935	3820	5050	2725	3890	3873.35	6.36	0	-6233	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	679	-3.10	1.41	12	0.54	-1261.00	2779.00	29450	20230421	-86.74	2405	20230106	62.37	4470	-12.64	20240108	3440	13.52	20240105	29450	-86.74	20230421	2800	39.46	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
52	20240112	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	10	2	0.26	242998755	62930	13.12	3890	3920	3820	5050	2725	3890	3861.41	6.36	0	5801	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	678	-3.09	1.40	12	0.36	-1261.00	2779.00	29450	20230421	-86.76	2405	20230106	62.16	4470	-12.75	20240108	3440	13.37	20240105	29450	-86.76	20230421	2800	39.29	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
53	20240112	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-40	5	-1.03	91870075	23718	4.95	3890	3920	3820	5050	2725	3890	3873.43	6.36	0	-8983	4260	4075	3940	3755	3620	4007	3687	87	1160	500	2720	5	1	17386411	669	-3.05	1.39	12	0.14	-1261.00	2779.00	29450	20230421	-86.93	2405	20230106	60.08	4470	-13.87	20240108	3440	11.92	20240105	29450	-86.93	20230421	2800	37.50	20230118	0.00	N	096610	500	86 억		1105265	N	N	0	N	00	N
54	20240111	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-180	5	-4.42	1867304410	476369	93.31	4110	4125	3805	5290	2850	4070	3919.90	7.02	0	-129784	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	676	-3.08	1.40	12	2.74	-1261.00	2779.00	29450	20230421	-86.79	2335	20230105	66.60	4470	-12.98	20240108	3440	13.08	20240105	29450	-86.79	20230421	2800	38.93	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
55	20240111	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-180	5	-4.42	1832136660	467329	91.54	4110	4125	3805	5290	2850	4070	3920.44	7.02	0	-126684	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	676	-3.08	1.40	12	2.69	-1261.00	2779.00	29450	20230421	-86.79	2335	20230105	66.60	4470	-12.98	20240108	3440	13.08	20240105	29450	-86.79	20230421	2800	38.93	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
56	20240111	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-235	5	-5.77	1611123665	410457	80.40	4110	4125	3805	5290	2850	4070	3925.19	7.02	0	-108712	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	667	-3.04	1.38	12	2.36	-1261.00	2779.00	29450	20230421	-86.98	2335	20230105	64.24	4470	-14.21	20240108	3440	11.48	20240105	29450	-86.98	20230421	2800	36.96	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
57	20240111	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-225	5	-5.53	1363686785	345895	67.75	4110	4125	3825	5290	2850	4070	3942.49	7.02	0	-92606	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	669	-3.05	1.38	12	1.99	-1261.00	2779.00	29450	20230421	-86.94	2335	20230105	64.67	4470	-13.98	20240108	3440	11.77	20240105	29450	-86.94	20230421	2800	37.32	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
58	20240111	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-155	5	-3.81	1010842995	254873	49.92	4110	4125	3900	5290	2850	4070	3966.07	7.02	0	-54772	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	681	-3.10	1.41	12	1.47	-1261.00	2779.00	29450	20230421	-86.71	2335	20230105	67.67	4470	-12.42	20240108	3440	13.81	20240105	29450	-86.71	20230421	2800	39.82	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
59	20240111	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	-140	5	-3.44	835253745	210039	41.14	4110	4125	3915	5290	2850	4070	3976.66	7.02	0	-37050	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	683	-3.12	1.41	12	1.21	-1261.00	2779.00	29450	20230421	-86.66	2335	20230105	68.31	4470	-12.08	20240108	3440	14.24	20240105	29450	-86.66	20230421	2800	40.36	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
60	20240111	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-135	5	-3.32	635766660	159288	31.20	4110	4125	3915	5290	2850	4070	3991.30	7.02	0	-27133	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	684	-3.12	1.42	12	0.92	-1261.00	2779.00	29450	20230421	-86.64	2335	20230105	68.52	4470	-11.97	20240108	3440	14.39	20240105	29450	-86.64	20230421	2800	40.54	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
61	20240111	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	-50	5	-1.23	189405450	46749	9.16	4110	4125	3985	5290	2850	4070	4051.54	7.02	0	-15554	4273	4171	4073	3971	3873	4122	3922	87	1220	500	2840	5	1	17386411	699	-3.19	1.45	12	0.27	-1261.00	2779.00	29450	20230421	-86.35	2335	20230105	72.16	4470	-10.07	20240108	3440	16.86	20240105	29450	-86.35	20230421	2800	43.57	20230118	0.00	N	096610	500	86 억		1220486	N	N	0	N	00	N
62	20240110	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-90	5	-2.16	2062784250	507303	43.70	4175	4175	3975	5400	2915	4160	4066.17	7.09	0	-15078	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	708	-3.23	1.46	12	2.92	-1261.00	2779.00	29450	20230421	-86.18	2245	20230104	81.29	4470	-8.95	20240108	3440	18.31	20240105	29450	-86.18	20230421	2700	50.74	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
63	20240110	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-130	5	-3.12	1989898770	489320	42.15	4175	4175	3975	5400	2915	4160	4066.66	7.09	0	-9393	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	701	-3.20	1.45	12	2.81	-1261.00	2779.00	29450	20230421	-86.32	2245	20230104	79.51	4470	-9.84	20240108	3440	17.15	20240105	29450	-86.32	20230421	2700	49.26	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
64	20240110	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-70	5	-1.68	1714692980	421421	36.30	4175	4175	3975	5400	2915	4160	4068.83	7.09	0	967	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	711	-3.24	1.47	12	2.42	-1261.00	2779.00	29450	20230421	-86.11	2245	20230104	82.18	4470	-8.50	20240108	3440	18.90	20240105	29450	-86.11	20230421	2700	51.48	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
65	20240110	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-70	5	-1.68	1617751375	397712	34.26	4175	4175	3975	5400	2915	4160	4067.64	7.09	0	6555	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	711	-3.24	1.47	12	2.29	-1261.00	2779.00	29450	20230421	-86.11	2245	20230104	82.18	4470	-8.50	20240108	3440	18.90	20240105	29450	-86.11	20230421	2700	51.48	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
66	20240110	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-100	5	-2.40	1494852235	367739	31.68	4175	4175	3975	5400	2915	4160	4064.98	7.09	0	5421	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	706	-3.22	1.46	12	2.12	-1261.00	2779.00	29450	20230421	-86.21	2245	20230104	80.85	4470	-9.17	20240108	3440	18.02	20240105	29450	-86.21	20230421	2700	50.37	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
67	20240110	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	-45	5	-1.08	1245363790	306395	26.39	4175	4175	3975	5400	2915	4160	4064.57	7.09	0	-199	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	715	-3.26	1.48	12	1.76	-1261.00	2779.00	29450	20230421	-86.03	2245	20230104	83.30	4470	-7.94	20240108	3440	19.62	20240105	29450	-86.03	20230421	2700	52.41	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
68	20240110	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-90	5	-2.16	987259630	243686	20.99	4175	4175	3975	5400	2915	4160	4051.36	7.09	0	-13174	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	708	-3.23	1.46	12	1.40	-1261.00	2779.00	29450	20230421	-86.18	2245	20230104	81.29	4470	-8.95	20240108	3440	18.31	20240105	29450	-86.18	20230421	2700	50.74	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
69	20240110	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-110	5	-2.64	334013585	81753	7.04	4175	4175	4015	5400	2915	4160	4085.63	7.09	0	-26475	4403	4281	4073	3951	3743	4342	4012	87	1240	500	2910	5	1	17386411	704	-3.21	1.46	12	0.47	-1261.00	2779.00	29450	20230421	-86.25	2245	20230104	80.40	4470	-9.40	20240108	3440	17.73	20240105	29450	-86.25	20230421	2700	50.00	20230110	0.00	N	096610	500	86 억		1232013	N	N	0	N	00	N
70	20240109	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	235	2	5.99	4700703085	1150706	29.63	4050	4195	3865	5100	2750	3925	4084.70	6.42	0	127118	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	723	-3.30	1.50	12	6.62	-1261.00	2779.00	29450	20230421	-85.87	2165	20230103	92.15	4470	-6.94	20240108	3440	20.93	20240105	29450	-85.87	20230421	2640	57.58	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
71	20240109	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	205	2	5.22	4442022850	1088394	28.02	4050	4195	3865	5100	2750	3925	4081.30	6.42	0	130559	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	718	-3.28	1.49	12	6.26	-1261.00	2779.00	29450	20230421	-85.98	2165	20230103	90.76	4470	-7.61	20240108	3440	20.06	20240105	29450	-85.98	20230421	2640	56.44	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
72	20240109	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	175	2	4.46	4144453765	1015794	26.15	4050	4195	3865	5100	2750	3925	4080.05	6.42	0	120194	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	713	-3.25	1.48	12	5.84	-1261.00	2779.00	29450	20230421	-86.08	2165	20230103	89.38	4470	-8.28	20240108	3440	19.19	20240105	29450	-86.08	20230421	2640	55.30	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
73	20240109	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	160	2	4.08	3900211705	955903	24.61	4050	4195	3865	5100	2750	3925	4080.17	6.42	0	108158	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	710	-3.24	1.47	12	5.50	-1261.00	2779.00	29450	20230421	-86.13	2165	20230103	88.68	4470	-8.61	20240108	3440	18.75	20240105	29450	-86.13	20230421	2640	54.73	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
74	20240109	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	165	2	4.20	3628529055	889222	22.89	4050	4195	3865	5100	2750	3925	4080.61	6.42	0	113294	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	711	-3.24	1.47	12	5.11	-1261.00	2779.00	29450	20230421	-86.11	2165	20230103	88.91	4470	-8.50	20240108	3440	18.90	20240105	29450	-86.11	20230421	2640	54.92	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
75	20240109	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	240	2	6.11	3038774710	746736	19.23	4050	4195	3865	5100	2750	3925	4069.46	6.42	0	92437	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	724	-3.30	1.50	12	4.29	-1261.00	2779.00	29450	20230421	-85.86	2165	20230103	92.38	4470	-6.82	20240108	3440	21.08	20240105	29450	-85.86	20230421	2640	57.77	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
76	20240109	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	185	2	4.71	2217068555	547186	14.09	4050	4195	3865	5100	2750	3925	4051.82	6.42	0	42032	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	715	-3.26	1.48	12	3.15	-1261.00	2779.00	29450	20230421	-86.04	2165	20230103	89.84	4470	-8.05	20240108	3440	19.48	20240105	29450	-86.04	20230421	2640	55.68	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
77	20240109	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	-15	5	-0.38	450368220	114092	2.94	4050	4050	3865	5100	2750	3925	3947.46	6.42	0	-16130	4948	4436	3958	3446	2968	4692	3702	87	1175	500	2740	5	1	17386411	680	-3.10	1.41	12	0.66	-1261.00	2779.00	29450	20230421	-86.72	2165	20230103	80.60	4470	-12.53	20240108	3440	13.66	20240105	29450	-86.72	20230421	2640	48.11	20230109	0.00	N	096610	500	86 억		1116248	N	N	0	N	00	N
78	20240108	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	455	2	13.11	15799342900	3870850	3553.29	3500	4470	3480	4510	2430	3470	4081.79	5.30	0	202569	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	682	-3.11	1.41	12	22.26	-1261.00	2779.00	29450	20230421	-86.67	2165	20230103	81.29	4470	-12.19	20240108	3440	14.10	20240105	29450	-86.67	20230421	2640	48.67	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
79	20240108	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3955	485	2	13.98	15519930095	3799788	3488.06	3500	4470	3480	4510	2430	3470	4084.42	5.30	0	198921	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	688	-3.14	1.42	12	21.85	-1261.00	2779.00	29450	20230421	-86.57	2165	20230103	82.68	4470	-11.52	20240108	3440	14.97	20240105	29450	-86.57	20230421	2640	49.81	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
80	20240108	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	490	2	14.12	15094344475	3692383	3389.47	3500	4470	3480	4510	2430	3470	4087.97	5.30	0	196741	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	689	-3.14	1.42	12	21.24	-1261.00	2779.00	29450	20230421	-86.55	2165	20230103	82.91	4470	-11.41	20240108	3440	15.12	20240105	29450	-86.55	20230421	2640	50.00	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
81	20240108	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	465	2	13.40	14591632255	3564741	3272.30	3500	4470	3480	4510	2430	3470	4093.32	5.30	0	183307	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	684	-3.12	1.42	12	20.50	-1261.00	2779.00	29450	20230421	-86.64	2165	20230103	81.76	4470	-11.97	20240108	3440	14.39	20240105	29450	-86.64	20230421	2640	49.05	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
82	20240108	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	490	2	14.12	13799438045	3364786	3088.74	3500	4470	3480	4510	2430	3470	4101.13	5.30	0	171941	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	689	-3.14	1.42	12	19.35	-1261.00	2779.00	29450	20230421	-86.55	2165	20230103	82.91	4470	-11.41	20240108	3440	15.12	20240105	29450	-86.55	20230421	2640	50.00	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
83	20240108	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	620	2	17.87	11959350900	2908827	2670.19	3500	4470	3480	4510	2430	3470	4111.40	5.30	0	158426	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	711	-3.24	1.47	12	16.73	-1261.00	2779.00	29450	20230421	-86.11	2165	20230103	88.91	4470	-8.50	20240108	3440	18.90	20240105	29450	-86.11	20230421	2640	54.92	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
84	20240108	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	470	2	13.54	3242745675	835308	766.78	3500	4080	3480	4510	2430	3470	3882.10	5.30	0	133919	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	685	-3.12	1.42	12	4.80	-1261.00	2779.00	29450	20230421	-86.62	2165	20230103	81.99	4080	-3.43	20240108	3440	14.53	20240105	29450	-86.62	20230421	2640	49.24	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
85	20240108	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	10	2	0.29	8040340	2305	2.12	3500	3500	3480	4510	2430	3470	3488.22	5.30	0	129	3663	3566	3503	3406	3343	3535	3375	87	1040	500	2420	5	1	17386411	605	-2.76	1.25	12	0.01	-1261.00	2779.00	29450	20230421	-88.18	2165	20230103	60.74	3735	-6.83	20240103	3440	1.16	20240105	29450	-88.18	20230421	2640	31.82	20230109	0.00	N	096610	500	86 억		921190	N	N	0	N	00	N
86	20240105	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-50	5	-1.42	375968075	108137	95.90	3600	3600	3440	4575	2465	3520	3476.79	5.28	0	1424	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	603	-2.75	1.25	12	0.62	-1261.00	2779.00	29450	20230421	-88.22	2165	20230103	60.28	3735	-7.10	20240103	3440	0.87	20240105	29450	-88.22	20230421	2335	48.61	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
87	20240105	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-40	5	-1.14	362340935	104211	92.41	3600	3600	3440	4575	2465	3520	3476.99	5.28	0	1730	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	605	-2.76	1.25	12	0.60	-1261.00	2779.00	29450	20230421	-88.18	2165	20230103	60.74	3735	-6.83	20240103	3440	1.16	20240105	29450	-88.18	20230421	2335	49.04	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
88	20240105	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-50	5	-1.42	326051010	93776	83.16	3600	3600	3440	4575	2465	3520	3476.91	5.28	0	4222	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	603	-2.75	1.25	12	0.54	-1261.00	2779.00	29450	20230421	-88.22	2165	20230103	60.28	3735	-7.10	20240103	3440	0.87	20240105	29450	-88.22	20230421	2335	48.61	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
89	20240105	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-10	5	-0.28	261321505	75144	66.64	3600	3600	3440	4575	2465	3520	3477.61	5.28	0	5997	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	610	-2.78	1.26	12	0.43	-1261.00	2779.00	29450	20230421	-88.08	2165	20230103	62.12	3735	-6.02	20240103	3440	2.03	20240105	29450	-88.08	20230421	2335	50.32	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
90	20240105	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-40	5	-1.14	217761490	62672	55.58	3600	3600	3440	4575	2465	3520	3474.62	5.28	0	653	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	605	-2.76	1.25	12	0.36	-1261.00	2779.00	29450	20230421	-88.18	2165	20230103	60.74	3735	-6.83	20240103	3440	1.16	20240105	29450	-88.18	20230421	2335	49.04	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
91	20240105	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	-55	5	-1.56	190869625	54930	48.71	3600	3600	3440	4575	2465	3520	3474.78	5.28	0	697	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	602	-2.75	1.25	12	0.32	-1261.00	2779.00	29450	20230421	-88.23	2165	20230103	60.05	3735	-7.23	20240103	3440	0.73	20240105	29450	-88.23	20230421	2335	48.39	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
92	20240105	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-45	5	-1.28	126156455	36230	32.13	3600	3600	3440	4575	2465	3520	3482.10	5.28	0	-2949	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	604	-2.76	1.25	12	0.21	-1261.00	2779.00	29450	20230421	-88.20	2165	20230103	60.51	3735	-6.96	20240103	3440	1.02	20240105	29450	-88.20	20230421	2335	48.82	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
93	20240105	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-30	5	-0.85	37270335	10519	9.33	3600	3600	3485	4575	2465	3520	3543.14	5.28	0	-3410	3706	3612	3556	3462	3406	3585	3435	87	1055	500	2460	5	1	17386411	607	-2.77	1.26	12	0.06	-1261.00	2779.00	29450	20230421	-88.15	2165	20230103	61.20	3735	-6.56	20240103	3485	0.14	20240105	29450	-88.15	20230421	2335	49.46	20230105	0.00	N	096610	500	86 억		918326	N	N	0	N	00	N
94	20240104	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	-75	5	-2.09	397803810	111893	74.81	3600	3650	3500	4670	2520	3595	3555.25	5.41	0	-21620	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	612	-2.79	1.27	12	0.64	-1261.00	2779.00	29450	20230421	-88.05	2165	20230103	62.59	3735	-5.76	20240103	3500	0.57	20240104	29450	-88.05	20230421	2245	56.79	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
95	20240104	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-70	5	-1.95	364914200	102553	68.57	3600	3650	3500	4670	2520	3595	3558.30	5.41	0	-20554	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	613	-2.80	1.27	12	0.59	-1261.00	2779.00	29450	20230421	-88.03	2165	20230103	62.82	3735	-5.62	20240103	3500	0.71	20240104	29450	-88.03	20230421	2245	57.02	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
96	20240104	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-60	5	-1.67	314495525	88243	59.00	3600	3650	3500	4670	2520	3595	3563.97	5.41	0	-22548	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	615	-2.80	1.27	12	0.51	-1261.00	2779.00	29450	20230421	-88.00	2165	20230103	63.28	3735	-5.35	20240103	3500	1.00	20240104	29450	-88.00	20230421	2245	57.46	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
97	20240104	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-60	5	-1.67	267860200	75076	50.20	3600	3650	3500	4670	2520	3595	3567.85	5.41	0	-18449	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	615	-2.80	1.27	12	0.43	-1261.00	2779.00	29450	20230421	-88.00	2165	20230103	63.28	3735	-5.35	20240103	3500	1.00	20240104	29450	-88.00	20230421	2245	57.46	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
98	20240104	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-20	5	-0.56	182746315	50990	34.09	3600	3650	3540	4670	2520	3595	3583.96	5.41	0	-19115	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	622	-2.84	1.29	12	0.29	-1261.00	2779.00	29450	20230421	-87.86	2165	20230103	65.13	3735	-4.28	20240103	3530	1.27	20240102	29450	-87.86	20230421	2245	59.24	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
99	20240104	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-30	5	-0.83	166226780	46367	31.00	3600	3650	3540	4670	2520	3595	3585.02	5.41	0	-19778	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	620	-2.83	1.28	12	0.27	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	3735	-4.55	20240103	3530	0.99	20240102	29450	-87.89	20230421	2245	58.80	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
100	20240104	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	0	3	0.00	80848930	22426	14.99	3600	3650	3550	4670	2520	3595	3605.14	5.41	0	-4727	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	625	-2.85	1.29	12	0.13	-1261.00	2779.00	29450	20230421	-87.79	2165	20230103	66.05	3735	-3.75	20240103	3530	1.84	20240102	29450	-87.79	20230421	2245	60.13	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
101	20240104	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	55	2	1.53	13496660	3741	2.50	3600	3650	3600	4670	2520	3595	3607.77	5.41	0	699	3781	3687	3641	3547	3501	3665	3525	87	1075	500	2510	5	1	17386411	635	-2.89	1.31	12	0.02	-1261.00	2779.00	29450	20230421	-87.61	2165	20230103	68.59	3735	-2.28	20240103	3530	3.40	20240102	29450	-87.61	20230421	2245	62.58	20230104	0.00	N	096610	500	86 억		939946	N	N	0	N	00	N
102	20240103	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-95	5	-2.57	543498680	148970	94.06	3710	3735	3595	4795	2585	3690	3648.53	5.62	0	-37822	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	625	-2.85	1.29	12	0.86	-1261.00	2779.00	29450	20230421	-87.79	2165	20230103	66.05	3735	-3.75	20240103	3530	1.84	20240102	29450	-87.79	20230421	2165	66.05	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
103	20240103	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-75	5	-2.03	475028505	129955	82.06	3710	3735	3605	4795	2585	3690	3655.33	5.62	0	-36309	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	629	-2.87	1.30	12	0.75	-1261.00	2779.00	29450	20230421	-87.72	2165	20230103	66.97	3735	-3.21	20240103	3530	2.41	20240102	29450	-87.72	20230421	2165	66.97	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
104	20240103	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-70	5	-1.90	408647970	111631	70.49	3710	3735	3610	4795	2585	3690	3660.70	5.62	0	-31539	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	629	-2.87	1.30	12	0.64	-1261.00	2779.00	29450	20230421	-87.71	2165	20230103	67.21	3735	-3.08	20240103	3530	2.55	20240102	29450	-87.71	20230421	2165	67.21	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
105	20240103	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-50	5	-1.36	364121365	99325	62.72	3710	3735	3610	4795	2585	3690	3665.96	5.62	0	-26004	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	633	-2.89	1.31	12	0.57	-1261.00	2779.00	29450	20230421	-87.64	2165	20230103	68.13	3735	-2.54	20240103	3530	3.12	20240102	29450	-87.64	20230421	2165	68.13	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
106	20240103	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-30	5	-0.81	287804170	78280	49.43	3710	3735	3610	4795	2585	3690	3676.60	5.62	0	-19359	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	636	-2.90	1.32	12	0.45	-1261.00	2779.00	29450	20230421	-87.57	2165	20230103	69.05	3735	-2.01	20240103	3530	3.68	20240102	29450	-87.57	20230421	2165	69.05	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
107	20240103	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	40	2	1.08	233857420	63617	40.17	3710	3735	3610	4795	2585	3690	3676.02	5.62	0	-15448	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	649	-2.96	1.34	12	0.37	-1261.00	2779.00	29450	20230421	-87.33	2165	20230103	72.29	3735	-0.13	20240103	3530	5.67	20240102	29450	-87.33	20230421	2165	72.29	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
108	20240103	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-70	5	-1.90	149228885	40656	25.67	3710	3720	3610	4795	2585	3690	3670.53	5.62	0	-14912	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	629	-2.87	1.30	12	0.23	-1261.00	2779.00	29450	20230421	-87.71	2165	20230103	67.21	3720	-2.69	20240103	3530	2.55	20240102	29450	-87.71	20230421	2165	67.21	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
109	20240103	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	-25	5	-0.68	51367055	13939	8.80	3710	3720	3610	4795	2585	3690	3685.13	5.62	0	-2597	3810	3750	3640	3580	3470	3780	3610	87	1105	500	2580	5	1	17386411	637	-2.91	1.32	12	0.08	-1261.00	2779.00	29450	20230421	-87.56	2165	20230103	69.28	3720	-1.48	20240103	3530	3.82	20240102	29450	-87.56	20230421	2165	69.28	20230103	0.01	N	096610	500	86 억		977101	N	N	0	N	00	N
110	20240102	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	125	2	3.51	575495735	158053	114.84	3565	3700	3530	4630	2500	3565	3640.95	5.40	0	38145	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	642	-2.93	1.33	12	0.91	-1261.00	2779.00	29450	20230421	-87.47	2165	20230103	70.44	3700	-0.27	20240102	3530	4.53	20240102	29450	-87.47	20230421	2165	70.44	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
111	20240102	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	95	2	2.66	506203645	139184	101.13	3565	3700	3530	4630	2500	3565	3636.94	5.40	0	37608	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	636	-2.90	1.32	12	0.80	-1261.00	2779.00	29450	20230421	-87.57	2165	20230103	69.05	3700	-1.08	20240102	3530	3.68	20240102	29450	-87.57	20230421	2165	69.05	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
112	20240102	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	105	2	2.95	447836355	123264	89.56	3565	3700	3530	4630	2500	3565	3633.15	5.40	0	38740	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	638	-2.91	1.32	12	0.71	-1261.00	2779.00	29450	20230421	-87.54	2165	20230103	69.52	3700	-0.81	20240102	3530	3.97	20240102	29450	-87.54	20230421	2165	69.52	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
113	20240102	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	85	2	2.38	347424840	95930	69.70	3565	3685	3530	4630	2500	3565	3621.65	5.40	0	24529	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	635	-2.89	1.31	12	0.55	-1261.00	2779.00	29450	20230421	-87.61	2165	20230103	68.59	3685	-0.95	20240102	3530	3.40	20240102	29450	-87.61	20230421	2165	68.59	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
114	20240102	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	100	2	2.81	310335255	85779	62.33	3565	3685	3530	4630	2500	3565	3617.85	5.40	0	23101	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	637	-2.91	1.32	12	0.49	-1261.00	2779.00	29450	20230421	-87.56	2165	20230103	69.28	3685	-0.54	20240102	3530	3.82	20240102	29450	-87.56	20230421	2165	69.28	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
115	20240102	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	45	2	1.26	190259120	52908	38.44	3565	3650	3530	4630	2500	3565	3596.04	5.40	0	9744	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	628	-2.86	1.30	12	0.30	-1261.00	2779.00	29450	20230421	-87.74	2165	20230103	66.74	3650	-1.10	20240102	3530	2.27	20240102	29450	-87.74	20230421	2165	66.74	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
116	20240102	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-5	5	-0.14	45116395	12678	9.21	3565	3575	3530	4630	2500	3565	3558.64	5.40	0	-3811	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	619	-2.82	1.28	12	0.07	-1261.00	2779.00	29450	20230421	-87.91	2165	20230103	64.43	3575	-0.42	20240102	3530	0.85	20240102	29450	-87.91	20230421	2165	64.43	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N
117	20240102	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	0	3	0.00	0	0	0.00	0	0	0	4630	2500	3565	0.00	5.40	0	0	3718	3641	3578	3501	3438	3610	3470	87	1065	500	2490	5	1	17386411	620	-2.83	1.28	12	0.00	-1261.00	2779.00	29450	20230421	-87.89	2165	20230103	64.67	0	0.00	0	0	0.00	0	29450	-87.89	20230421	2165	64.67	20230103	0.00	N	096610	500	86 억		938926	N	N	0	N	00	N