KissMeData/445090/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-900	5	-1.55	42958156400	751298	29.39	58600	59400	55600	75500	40700	58100	57178.58	6.83	0	-47196	62433	60266	57333	55166	52233	61350	56250	53	17400	500	40670	100	1	10678404	6108	277.67	136.52	12	7.04	206.00	419.00	63800	20240102	-10.34	26800	20231113	113.43	63800	-10.34	20240102	43600	31.19	20240118	63800	-10.34	20240102	26800	113.43	20231113	1.58	N	445090	500	53 억		729053	N	N	0	N	00	N
3	20240123	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	-1200	5	-2.07	38898521000	680259	26.61	58600	59400	55600	75500	40700	58100	57181.93	6.83	0	-55342	62433	60266	57333	55166	52233	61350	56250	53	17400	500	40670	100	1	10678404	6076	276.21	135.80	12	6.37	206.00	419.00	63800	20240102	-10.82	26800	20231113	112.31	63800	-10.82	20240102	43600	30.50	20240118	63800	-10.82	20240102	26800	112.31	20231113	1.58	N	445090	500	53 억		729053	N	N	0	N	00	N
4	20240123	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56300	-1800	5	-3.10	30991826900	539599	21.11	58600	59400	55900	75500	40700	58100	57434.92	6.83	0	-38590	62433	60266	57333	55166	52233	61350	56250	53	17400	500	40670	100	1	10678404	6012	273.30	134.37	12	5.05	206.00	419.00	63800	20240102	-11.76	26800	20231113	110.07	63800	-11.76	20240102	43600	29.13	20240118	63800	-11.76	20240102	26800	110.07	20231113	1.58	N	445090	500	53 억		729053	N	N	0	N	00	N
5	20240123	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58000	-100	5	-0.17	15728594600	272884	10.67	58600	59400	55900	75500	40700	58100	57638.39	6.83	0	-22121	62433	60266	57333	55166	52233	61350	56250	53	17400	500	40670	100	1	10678404	6193	281.55	138.42	12	2.56	206.00	419.00	63800	20240102	-9.09	26800	20231113	116.42	63800	-9.09	20240102	43600	33.03	20240118	63800	-9.09	20240102	26800	116.42	20231113	1.58	N	445090	500	53 억		729053	N	N	0	N	00	N
6	20240119	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51900	2750	2	5.60	86373058600	1646324	200.05	52600	55000	49900	63800	34450	49150	52465.11	6.03	0	61071	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5542	251.94	123.87	12	15.42	206.00	419.00	63800	20240102	-18.65	26800	20231113	93.66	63800	-18.65	20240102	43600	19.04	20240118	63800	-18.65	20240102	26800	93.66	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
7	20240119	151304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	2950	2	6.00	84652751800	1613206	196.02	52600	55000	49900	63800	34450	49150	52474.95	6.03	0	56008	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5563	252.91	124.34	12	15.11	206.00	419.00	63800	20240102	-18.34	26800	20231113	94.40	63800	-18.34	20240102	43600	19.50	20240118	63800	-18.34	20240102	26800	94.40	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
8	20240119	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	2950	2	6.00	77921202000	1484948	180.44	52600	55000	49900	63800	34450	49150	52474.13	6.03	0	53403	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5563	252.91	124.34	12	13.91	206.00	419.00	63800	20240102	-18.34	26800	20231113	94.40	63800	-18.34	20240102	43600	19.50	20240118	63800	-18.34	20240102	26800	94.40	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
9	20240119	131301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	3250	2	6.61	70328688800	1340301	162.86	52600	55000	49900	63800	34450	49150	52472.43	6.03	0	52931	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5595	254.37	125.06	12	12.55	206.00	419.00	63800	20240102	-17.87	26800	20231113	95.52	63800	-17.87	20240102	43600	20.18	20240118	63800	-17.87	20240102	26800	95.52	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
10	20240119	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52200	3050	2	6.21	66534931900	1267996	154.08	52600	55000	49900	63800	34450	49150	52472.64	6.03	0	51877	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5574	253.40	124.58	12	11.87	206.00	419.00	63800	20240102	-18.18	26800	20231113	94.78	63800	-18.18	20240102	43600	19.72	20240118	63800	-18.18	20240102	26800	94.78	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
11	20240119	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52200	3050	2	6.21	61344409100	1169125	142.06	52600	55000	49900	63800	34450	49150	52470.50	6.03	0	35602	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5574	253.40	124.58	12	10.95	206.00	419.00	63800	20240102	-18.18	26800	20231113	94.78	63800	-18.18	20240102	43600	19.72	20240118	63800	-18.18	20240102	26800	94.78	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
12	20240119	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	3250	2	6.61	55701979200	1060827	128.90	52600	55000	49900	63800	34450	49150	52508.22	6.03	0	29338	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5595	254.37	125.06	12	9.93	206.00	419.00	63800	20240102	-17.87	26800	20231113	95.52	63800	-17.87	20240102	43600	20.18	20240118	63800	-17.87	20240102	26800	95.52	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
13	20240119	091302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52900	3750	2	7.63	30948089800	580372	70.52	52600	55000	52000	63800	34450	49150	53324.92	6.03	0	-10107	52983	51066	47333	45416	41683	52025	46375	53	14650	500	34400	100	1	10678404	5649	256.80	126.25	12	5.44	206.00	419.00	63800	20240102	-17.08	26800	20231113	97.39	63800	-17.08	20240102	43600	21.33	20240118	63800	-17.08	20240102	26800	97.39	20231113	1.52	N	445090	500	53 억		643903	N	N	0	N	00	N
14	20240118	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49150	3650	2	8.02	37225639400	811577	104.45	45400	49250	43600	59100	31850	45500	45847.38	6.28	0	-28221	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	5248	238.59	117.30	12	7.60	206.00	419.00	63800	20240102	-22.96	26800	20231113	83.40	63800	-22.96	20240102	43600	12.73	20240118	63800	-22.96	20240102	26800	83.40	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
15	20240118	151259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47750	2250	2	4.95	32013437550	704388	90.66	45400	47800	43600	59100	31850	45500	45448.58	6.28	0	-26559	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	5099	231.80	113.96	12	6.60	206.00	419.00	63800	20240102	-25.16	26800	20231113	78.17	63800	-25.16	20240102	43600	9.52	20240118	63800	-25.16	20240102	26800	78.17	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
16	20240118	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44150	-1350	5	-2.97	20321219800	452662	58.26	45400	46050	43600	59100	31850	45500	44892.67	6.28	0	-31850	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4715	214.32	105.37	12	4.24	206.00	419.00	63800	20240102	-30.80	26800	20231113	64.74	63800	-30.80	20240102	43600	1.26	20240118	63800	-30.80	20240102	26800	64.74	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
17	20240118	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-650	5	-1.43	16443499000	364943	46.97	45400	46050	44200	59100	31850	45500	45057.69	6.28	0	-41180	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4789	217.72	107.04	12	3.42	206.00	419.00	63800	20240102	-29.70	26800	20231113	67.35	63800	-29.70	20240102	44200	1.47	20240118	63800	-29.70	20240102	26800	67.35	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
18	20240118	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-650	5	-1.43	15057681350	334001	42.99	45400	46050	44200	59100	31850	45500	45082.72	6.28	0	-39465	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4789	217.72	107.04	12	3.13	206.00	419.00	63800	20240102	-29.70	26800	20231113	67.35	63800	-29.70	20240102	44200	1.47	20240118	63800	-29.70	20240102	26800	67.35	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
19	20240118	111300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	-400	5	-0.88	12648286450	280409	36.09	45400	46050	44200	59100	31850	45500	45106.53	6.28	0	-34938	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4816	218.93	107.64	12	2.63	206.00	419.00	63800	20240102	-29.31	26800	20231113	68.28	63800	-29.31	20240102	44200	2.04	20240118	63800	-29.31	20240102	26800	68.28	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
20	20240118	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-50	5	-0.11	9078418950	201481	25.93	45400	46050	44200	59100	31850	45500	45058.39	6.28	0	-23460	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4853	220.63	108.47	12	1.89	206.00	419.00	63800	20240102	-28.76	26800	20231113	69.59	63800	-28.76	20240102	44200	2.83	20240118	63800	-28.76	20240102	26800	69.59	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
21	20240118	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	-400	5	-0.88	2643580000	58926	7.58	45400	46050	44200	59100	31850	45500	44862.48	6.28	0	3704	53066	49282	47016	43232	40966	48150	42100	53	13600	500	31850	50	1	10678404	4816	218.93	107.64	12	0.55	206.00	419.00	63800	20240102	-29.31	26800	20231113	68.28	63800	-29.31	20240102	44200	2.04	20240118	63800	-29.31	20240102	26800	68.28	20231113	1.64	N	445090	500	53 억		670143	N	N	0	N	00	N
22	20240117	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45500	-3550	5	-7.24	35717844850	767423	73.94	50300	50800	44750	63700	34350	49050	46544.36	6.42	0	-13905	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4859	220.87	108.59	12	7.19	206.00	419.00	63800	20240102	-28.68	26800	20231113	69.78	63800	-28.68	20240102	44750	1.68	20240117	63800	-28.68	20240102	26800	69.78	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
23	20240117	151258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45650	-3400	5	-6.93	34140368650	732843	70.61	50300	50800	44750	63700	34350	49050	46585.52	6.42	0	-23176	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4875	221.60	108.95	12	6.86	206.00	419.00	63800	20240102	-28.45	26800	20231113	70.34	63800	-28.45	20240102	44750	2.01	20240117	63800	-28.45	20240102	26800	70.34	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
24	20240117	141255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46050	-3000	5	-6.12	29985143050	641792	61.84	50300	50800	44750	63700	34350	49050	46720.24	6.42	0	-21994	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4917	223.54	109.90	12	6.01	206.00	419.00	63800	20240102	-27.82	26800	20231113	71.83	63800	-27.82	20240102	44750	2.91	20240117	63800	-27.82	20240102	26800	71.83	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
25	20240117	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45900	-3150	5	-6.42	25932992700	553620	53.34	50300	50800	44750	63700	34350	49050	46841.78	6.42	0	-30129	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4901	222.82	109.55	12	5.18	206.00	419.00	63800	20240102	-28.06	26800	20231113	71.27	63800	-28.06	20240102	44750	2.57	20240117	63800	-28.06	20240102	26800	71.27	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
26	20240117	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45850	-3200	5	-6.52	23714297700	505231	48.68	50300	50800	44750	63700	34350	49050	46936.69	6.42	0	-34496	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4896	222.57	109.43	12	4.73	206.00	419.00	63800	20240102	-28.13	26800	20231113	71.08	63800	-28.13	20240102	44750	2.46	20240117	63800	-28.13	20240102	26800	71.08	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
27	20240117	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45800	-3250	5	-6.63	21909184650	465890	44.89	50300	50800	44750	63700	34350	49050	47025.65	6.42	0	-35285	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4891	222.33	109.31	12	4.36	206.00	419.00	63800	20240102	-28.21	26800	20231113	70.90	63800	-28.21	20240102	44750	2.35	20240117	63800	-28.21	20240102	26800	70.90	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
28	20240117	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45150	-3900	5	-7.95	18258607600	386199	37.21	50300	50800	44750	63700	34350	49050	47276.80	6.42	0	-27716	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	4821	219.17	107.76	12	3.62	206.00	419.00	63800	20240102	-29.23	26800	20231113	68.47	63800	-29.23	20240102	44750	0.89	20240117	63800	-29.23	20240102	26800	68.47	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
29	20240117	091258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49200	150	2	0.31	4189353950	83716	8.07	50300	50800	49150	63700	34350	49050	50044.84	6.42	0	-11335	56383	52716	50533	46866	44683	51625	45775	53	14650	500	34330	50	1	10678404	5254	238.83	117.42	12	0.78	206.00	419.00	63800	20240102	-22.88	26800	20231113	83.58	63800	-22.88	20240102	48350	1.76	20240116	63800	-22.88	20240102	26800	83.58	20231113	1.44	N	445090	500	53 억		685762	N	N	0	N	00	N
30	20240116	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49050	-5150	5	-9.50	51494640400	1026661	89.99	54200	54200	48350	70400	38000	54200	50156.08	7.62	0	-105570	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	50	1	10678404	5238	238.11	117.06	12	9.61	206.00	419.00	63800	20240102	-23.12	26800	20231113	83.02	63800	-23.12	20240102	48350	1.45	20240116	63800	-23.12	20240102	26800	83.02	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
31	20240116	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49300	-4900	5	-9.04	49502559300	986098	86.43	54200	54200	48350	70400	38000	54200	50198.21	7.62	0	-92539	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	50	1	10678404	5264	239.32	117.66	12	9.23	206.00	419.00	63800	20240102	-22.73	26800	20231113	83.96	63800	-22.73	20240102	48350	1.96	20240116	63800	-22.73	20240102	26800	83.96	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
32	20240116	141253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	-4200	5	-7.75	42815287850	851018	74.59	54200	54200	48350	70400	38000	54200	50308.15	7.62	0	-59478	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	100	1	10678404	5339	242.72	119.33	12	7.97	206.00	419.00	63800	20240102	-21.63	26800	20231113	86.57	63800	-21.63	20240102	48350	3.41	20240116	63800	-21.63	20240102	26800	86.57	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
33	20240116	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50100	-4100	5	-7.56	39514585700	785052	68.81	54200	54200	48350	70400	38000	54200	50331.00	7.62	0	-54109	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	100	1	10678404	5350	243.20	119.57	12	7.35	206.00	419.00	63800	20240102	-21.47	26800	20231113	86.94	63800	-21.47	20240102	48350	3.62	20240116	63800	-21.47	20240102	26800	86.94	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
34	20240116	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49900	-4300	5	-7.93	36624799100	727230	63.74	54200	54200	48350	70400	38000	54200	50359.15	7.62	0	-48942	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	50	1	10678404	5329	242.23	119.09	12	6.81	206.00	419.00	63800	20240102	-21.79	26800	20231113	86.19	63800	-21.79	20240102	48350	3.21	20240116	63800	-21.79	20240102	26800	86.19	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
35	20240116	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49800	-4400	5	-8.12	33828640050	671132	58.82	54200	54200	48350	70400	38000	54200	50402.23	7.62	0	-44683	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	50	1	10678404	5318	241.75	118.85	12	6.28	206.00	419.00	63800	20240102	-21.94	26800	20231113	85.82	63800	-21.94	20240102	48350	3.00	20240116	63800	-21.94	20240102	26800	85.82	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
36	20240116	101250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48850	-5350	5	-9.87	24838856700	489332	42.89	54200	54200	48350	70400	38000	54200	50756.87	7.62	0	-6716	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	50	1	10678404	5216	237.14	116.59	12	4.58	206.00	419.00	63800	20240102	-23.43	26800	20231113	82.28	63800	-23.43	20240102	48350	1.03	20240116	63800	-23.43	20240102	26800	82.28	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
37	20240116	091248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53200	-1000	5	-1.85	2584842900	48211	4.23	54200	54200	53100	70400	38000	54200	53608.45	7.62	0	-8571	59066	56632	55366	52932	51666	56000	52300	53	16200	500	37940	100	1	10678404	5681	258.25	126.97	12	0.45	206.00	419.00	63800	20240102	-16.61	26800	20231113	98.51	63800	-16.61	20240102	49350	7.80	20240108	63800	-16.61	20240102	26800	98.51	20231113	1.27	N	445090	500	53 억		813461	N	N	0	N	00	N
38	20240115	161246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54200	700	2	1.31	63368473700	1133576	144.18	55300	57800	54100	69500	37500	53500	55904.01	7.93	0	-30282	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5788	263.11	129.36	12	10.62	206.00	419.00	63800	20240102	-15.05	26800	20231113	102.24	63800	-15.05	20240102	49350	9.83	20240108	63800	-15.05	20240102	26800	102.24	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
39	20240115	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	1000	2	1.87	61752813800	1103810	140.39	55300	57800	54100	69500	37500	53500	55945.18	7.93	0	-35154	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5820	264.56	130.07	12	10.34	206.00	419.00	63800	20240102	-14.58	26800	20231113	103.36	63800	-14.58	20240102	49350	10.44	20240108	63800	-14.58	20240102	26800	103.36	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
40	20240115	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	1600	2	2.99	57609282200	1027943	130.74	55300	57800	54200	69500	37500	53500	56043.30	7.93	0	-22986	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5884	267.48	131.50	12	9.63	206.00	419.00	63800	20240102	-13.64	26800	20231113	105.60	63800	-13.64	20240102	49350	11.65	20240108	63800	-13.64	20240102	26800	105.60	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
41	20240115	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	1000	2	1.87	54282969700	967216	123.02	55300	57800	54200	69500	37500	53500	56122.94	7.93	0	-31973	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5820	264.56	130.07	12	9.06	206.00	419.00	63800	20240102	-14.58	26800	20231113	103.36	63800	-14.58	20240102	49350	10.44	20240108	63800	-14.58	20240102	26800	103.36	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
42	20240115	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	1600	2	2.99	51793073300	921679	117.23	55300	57800	54200	69500	37500	53500	56194.31	7.93	0	-31462	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5884	267.48	131.50	12	8.63	206.00	419.00	63800	20240102	-13.64	26800	20231113	105.60	63800	-13.64	20240102	49350	11.65	20240108	63800	-13.64	20240102	26800	105.60	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
43	20240115	111247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	1300	2	2.43	49074860700	872297	110.95	55300	57800	54200	69500	37500	53500	56259.39	7.93	0	-30065	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5852	266.02	130.79	12	8.17	206.00	419.00	63800	20240102	-14.11	26800	20231113	104.48	63800	-14.11	20240102	49350	11.04	20240108	63800	-14.11	20240102	26800	104.48	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
44	20240115	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56400	2900	2	5.42	40031346200	708684	90.14	55300	57800	54700	69500	37500	53500	56486.94	7.93	0	6996	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	6023	273.79	134.61	12	6.64	206.00	419.00	63800	20240102	-11.60	26800	20231113	110.45	63800	-11.60	20240102	49350	14.29	20240108	63800	-11.60	20240102	26800	110.45	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
45	20240115	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	2200	2	4.11	15430827400	276459	35.16	55300	57200	54700	69500	37500	53500	55816.09	7.93	0	-30504	57700	55600	53200	51100	48700	56650	52150	53	16000	500	37450	100	1	10678404	5948	270.39	132.94	12	2.59	206.00	419.00	63800	20240102	-12.70	26800	20231113	107.84	63800	-12.70	20240102	49350	12.87	20240108	63800	-12.70	20240102	26800	107.84	20231113	1.26	N	445090	500	53 억		847210	N	N	0	N	00	N
46	20240112	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53500	700	2	1.33	41774068700	780898	140.25	53100	55300	50800	68600	37000	52800	53497.01	8.25	0	42609	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5713	259.71	127.68	12	7.31	206.00	419.00	63800	20240102	-16.14	26800	20231113	99.63	63800	-16.14	20240102	49350	8.41	20240108	63800	-16.14	20240102	26800	99.63	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
47	20240112	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	1100	2	2.08	40144608500	750532	134.79	53100	55300	50800	68600	37000	52800	53490.38	8.25	0	40876	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5756	261.65	128.64	12	7.03	206.00	419.00	63800	20240102	-15.52	26800	20231113	101.12	63800	-15.52	20240102	49350	9.22	20240108	63800	-15.52	20240102	26800	101.12	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
48	20240112	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53800	1000	2	1.89	34883172900	651882	117.08	53100	55300	50800	68600	37000	52800	53514.08	8.25	0	47995	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5745	261.17	128.40	12	6.10	206.00	419.00	63800	20240102	-15.67	26800	20231113	100.75	63800	-15.67	20240102	49350	9.02	20240108	63800	-15.67	20240102	26800	100.75	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
49	20240112	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53800	1000	2	1.89	30471493400	569994	102.37	53100	55300	50800	68600	37000	52800	53462.08	8.25	0	26746	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5745	261.17	128.40	12	5.34	206.00	419.00	63800	20240102	-15.67	26800	20231113	100.75	63800	-15.67	20240102	49350	9.02	20240108	63800	-15.67	20240102	26800	100.75	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
50	20240112	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	500	2	0.95	28412005400	531623	95.48	53100	55300	50800	68600	37000	52800	53446.78	8.25	0	23951	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5692	258.74	127.21	12	4.98	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	49350	8.00	20240108	63800	-16.46	20240102	26800	98.88	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
51	20240112	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	1900	2	3.60	24678770100	461913	82.96	53100	55300	50800	68600	37000	52800	53430.55	8.25	0	28062	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5841	265.53	130.55	12	4.33	206.00	419.00	63800	20240102	-14.26	26800	20231113	104.10	63800	-14.26	20240102	49350	10.84	20240108	63800	-14.26	20240102	26800	104.10	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
52	20240112	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	1300	2	2.46	15003169100	284454	51.09	53100	54400	50800	68600	37000	52800	52743.27	8.25	0	34072	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5777	262.62	129.12	12	2.66	206.00	419.00	63800	20240102	-15.20	26800	20231113	101.87	63800	-15.20	20240102	49350	9.63	20240108	63800	-15.20	20240102	26800	101.87	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
53	20240112	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51500	-1300	5	-2.46	4713094400	90507	16.25	53100	53600	50800	68600	37000	52800	52054.84	8.25	0	401	56666	54732	53766	51832	50866	54250	51350	53	15800	500	36960	100	1	10678404	5499	250.00	122.91	12	0.85	206.00	419.00	63800	20240102	-19.28	26800	20231113	92.16	63800	-19.28	20240102	49350	4.36	20240108	63800	-19.28	20240102	26800	92.16	20231113	1.08	N	445090	500	53 억		880583	N	N	0	N	00	N
54	20240111	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	-1600	5	-2.94	29697705500	546432	57.40	54900	55700	52800	70700	38100	54400	54353.14	8.31	0	-1720	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5638	256.31	126.01	12	5.12	206.00	419.00	63800	20240102	-17.24	26800	20231113	97.01	63800	-17.24	20240102	49350	6.99	20240108	63800	-17.24	20240102	26800	97.01	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
55	20240111	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	-1000	5	-1.84	27477038400	504508	53.00	54900	55700	52800	70700	38100	54400	54463.04	8.31	0	953	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5702	259.22	127.45	12	4.72	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	49350	8.21	20240108	63800	-16.30	20240102	26800	99.25	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
56	20240111	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	100	2	0.18	22467952300	411358	43.21	54900	55700	52800	70700	38100	54400	54618.98	8.31	0	11409	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5820	264.56	130.07	12	3.85	206.00	419.00	63800	20240102	-14.58	26800	20231113	103.36	63800	-14.58	20240102	49350	10.44	20240108	63800	-14.58	20240102	26800	103.36	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
57	20240111	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	400	2	0.74	20010690700	366319	38.48	54900	55700	52800	70700	38100	54400	54626.42	8.31	0	14809	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5852	266.02	130.79	12	3.43	206.00	419.00	63800	20240102	-14.11	26800	20231113	104.48	63800	-14.11	20240102	49350	11.04	20240108	63800	-14.11	20240102	26800	104.48	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
58	20240111	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	100	2	0.18	17766604100	325289	34.17	54900	55700	52800	70700	38100	54400	54617.92	8.31	0	9584	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5820	264.56	130.07	12	3.05	206.00	419.00	63800	20240102	-14.58	26800	20231113	103.36	63800	-14.58	20240102	49350	10.44	20240108	63800	-14.58	20240102	26800	103.36	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
59	20240111	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	400	2	0.74	16017629200	293318	30.81	54900	55700	52800	70700	38100	54400	54608.42	8.31	0	11592	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5852	266.02	130.79	12	2.75	206.00	419.00	63800	20240102	-14.11	26800	20231113	104.48	63800	-14.11	20240102	49350	11.04	20240108	63800	-14.11	20240102	26800	104.48	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
60	20240111	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	900	2	1.65	11455864300	210576	22.12	54900	55600	52800	70700	38100	54400	54402.52	8.31	0	2762	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5905	268.45	131.98	12	1.97	206.00	419.00	63800	20240102	-13.32	26800	20231113	106.34	63800	-13.32	20240102	49350	12.06	20240108	63800	-13.32	20240102	26800	106.34	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
61	20240111	091234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	-1100	5	-2.02	4409556600	81679	8.58	54900	55300	52800	70700	38100	54400	53986.34	8.31	0	-3212	58466	56432	54466	52432	50466	57450	53450	53	16300	500	38080	100	1	10678404	5692	258.74	127.21	12	0.76	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	49350	8.00	20240108	63800	-16.46	20240102	26800	98.88	20231113	0.95	N	445090	500	53 억		886890	N	N	0	N	00	N
62	20240110	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54400	500	2	0.93	51360236700	942806	38.21	53900	56500	52500	70000	37800	53900	54478.62	8.47	0	-42110	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5809	264.08	129.83	12	8.83	206.00	419.00	63800	20240102	-14.73	26800	20231113	102.99	63800	-14.73	20240102	49350	10.23	20240108	63800	-14.73	20240102	26800	102.99	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
63	20240110	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54400	500	2	0.93	49904719700	916066	37.13	53900	56500	52500	70000	37800	53900	54479.84	8.47	0	-41965	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5809	264.08	129.83	12	8.58	206.00	419.00	63800	20240102	-14.73	26800	20231113	102.99	63800	-14.73	20240102	49350	10.23	20240108	63800	-14.73	20240102	26800	102.99	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
64	20240110	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	100	2	0.19	43763072400	802701	32.53	53900	56500	52500	70000	37800	53900	54522.99	8.47	0	-39989	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5766	262.14	128.88	12	7.52	206.00	419.00	63800	20240102	-15.36	26800	20231113	101.49	63800	-15.36	20240102	49350	9.42	20240108	63800	-15.36	20240102	26800	101.49	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
65	20240110	131230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52900	-1000	5	-1.86	40420464600	739877	29.99	53900	56500	52900	70000	37800	53900	54635.46	8.47	0	-40700	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5649	256.80	126.25	12	6.93	206.00	419.00	63800	20240102	-17.08	26800	20231113	97.39	63800	-17.08	20240102	49350	7.19	20240108	63800	-17.08	20240102	26800	97.39	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
66	20240110	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	-300	5	-0.56	37239485500	680179	27.57	53900	56500	53100	70000	37800	53900	54754.76	8.47	0	-27504	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5724	260.19	127.92	12	6.37	206.00	419.00	63800	20240102	-15.99	26800	20231113	100.00	63800	-15.99	20240102	49350	8.61	20240108	63800	-15.99	20240102	26800	100.00	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
67	20240110	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	200	2	0.37	33545772600	611456	24.78	53900	56500	53100	70000	37800	53900	54868.70	8.47	0	-19173	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5777	262.62	129.12	12	5.73	206.00	419.00	63800	20240102	-15.20	26800	20231113	101.87	63800	-15.20	20240102	49350	9.63	20240108	63800	-15.20	20240102	26800	101.87	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
68	20240110	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	800	2	1.48	29174490100	531284	21.53	53900	56500	53100	70000	37800	53900	54921.16	8.47	0	-21958	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5841	265.53	130.55	12	4.98	206.00	419.00	63800	20240102	-14.26	26800	20231113	104.10	63800	-14.26	20240102	49350	10.84	20240108	63800	-14.26	20240102	26800	104.10	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
69	20240110	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	1100	2	2.04	8002222400	147486	5.98	53900	55400	53100	70000	37800	53900	54267.87	8.47	0	-17222	58366	56132	53066	50832	47766	57250	51950	53	16100	500	37730	100	1	10678404	5873	266.99	131.26	12	1.38	206.00	419.00	63800	20240102	-13.79	26800	20231113	105.22	63800	-13.79	20240102	49350	11.45	20240108	63800	-13.79	20240102	26800	105.22	20231113	0.77	N	445090	500	53 억		904682	N	N	0	N	00	N
70	20240109	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	4500	2	9.11	129764225500	2460134	185.33	51500	55300	50000	64200	34600	49400	52745.25	7.44	0	99836	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5756	261.65	128.64	12	23.04	206.00	419.00	63800	20240102	-15.52	26800	20231113	101.12	63800	-15.52	20240102	49350	9.22	20240108	63800	-15.52	20240102	26800	101.12	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
71	20240109	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	4000	2	8.10	127749017700	2422643	182.51	51500	55300	50000	64200	34600	49400	52731.47	7.44	0	99501	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5702	259.22	127.45	12	22.69	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	49350	8.21	20240108	63800	-16.30	20240102	26800	99.25	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
72	20240109	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	4000	2	8.10	123488944600	2342660	176.48	51500	55300	50000	64200	34600	49400	52713.35	7.44	0	105731	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5702	259.22	127.45	12	21.94	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	49350	8.21	20240108	63800	-16.30	20240102	26800	99.25	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
73	20240109	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	4000	2	8.10	119114805900	2260745	170.31	51500	55300	50000	64200	34600	49400	52688.52	7.44	0	114315	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5702	259.22	127.45	12	21.17	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	49350	8.21	20240108	63800	-16.30	20240102	26800	99.25	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
74	20240109	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53700	4300	2	8.70	112899798100	2143458	161.48	51500	55300	50000	64200	34600	49400	52672.03	7.44	0	112043	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5734	260.68	128.16	12	20.07	206.00	419.00	63800	20240102	-15.83	26800	20231113	100.37	63800	-15.83	20240102	49350	8.81	20240108	63800	-15.83	20240102	26800	100.37	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
75	20240109	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	5300	2	10.73	102528973700	1951514	147.02	51500	55200	50000	64200	34600	49400	52538.41	7.44	0	111218	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5841	265.53	130.55	12	18.28	206.00	419.00	63800	20240102	-14.26	26800	20231113	104.10	63800	-14.26	20240102	49350	10.84	20240108	63800	-14.26	20240102	26800	104.10	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
76	20240109	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	4500	2	9.11	79737561200	1531037	115.34	51500	54400	50000	64200	34600	49400	52081.02	7.44	0	115864	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5756	261.65	128.64	12	14.34	206.00	419.00	63800	20240102	-15.52	26800	20231113	101.12	63800	-15.52	20240102	49350	9.22	20240108	63800	-15.52	20240102	26800	101.12	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
77	20240109	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51700	2300	2	4.66	18431068700	353112	26.60	51500	53200	51500	64200	34600	49400	52197.29	7.44	0	51213	58633	54016	51683	47066	44733	52850	45900	53	14800	500	34580	100	1	10678404	5521	250.97	123.39	12	3.31	206.00	419.00	63800	20240102	-18.97	26800	20231113	92.91	63800	-18.97	20240102	49350	4.76	20240108	63800	-18.97	20240102	26800	92.91	20231113	0.87	N	445090	500	53 억		794275	N	N	0	N	00	N
78	20240108	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	-5200	5	-9.52	67141419000	1312579	242.49	55500	56300	49350	70900	38300	54600	51161.14	7.78	9000	-43256	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	50	1	10678404	5275	239.81	117.90	12	12.29	206.00	419.00	63800	20240102	-22.57	26800	20231113	84.33	63800	-22.57	20240102	49350	0.10	20240108	63800	-22.57	20240102	26800	84.33	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
79	20240108	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-5100	5	-9.34	64080228700	1250667	231.05	55500	56300	49450	70900	38300	54600	51236.35	7.78	9000	-45230	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	50	1	10678404	5286	240.29	118.14	12	11.71	206.00	419.00	63800	20240102	-22.41	26800	20231113	84.70	63800	-22.41	20240102	49450	0.10	20240108	63800	-22.41	20240102	26800	84.70	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
80	20240108	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	-4600	5	-8.42	55581565600	1080291	199.58	55500	56300	49700	70900	38300	54600	51450.01	7.78	9000	-45007	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5339	242.72	119.33	12	10.12	206.00	419.00	63800	20240102	-21.63	26800	20231113	86.57	63800	-21.63	20240102	49700	0.60	20240108	63800	-21.63	20240102	26800	86.57	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
81	20240108	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	-4600	5	-8.42	52938117600	1027427	189.81	55500	56300	49700	70900	38300	54600	51524.39	7.78	9000	-48276	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5339	242.72	119.33	12	9.62	206.00	419.00	63800	20240102	-21.63	26800	20231113	86.57	63800	-21.63	20240102	49700	0.60	20240108	63800	-21.63	20240102	26800	86.57	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
82	20240108	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-4400	5	-8.06	50417130600	977194	180.53	55500	56300	49700	70900	38300	54600	51593.21	7.78	9000	-43073	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5361	243.69	119.81	12	9.15	206.00	419.00	63800	20240102	-21.32	26800	20231113	87.31	63800	-21.32	20240102	49700	1.01	20240108	63800	-21.32	20240102	26800	87.31	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
83	20240108	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	-4000	5	-7.33	42575967900	820783	151.64	55500	56300	50000	70900	38300	54600	51871.77	7.78	9000	-23233	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5403	245.63	120.76	12	7.69	206.00	419.00	63800	20240102	-20.69	26800	20231113	88.81	63800	-20.69	20240102	50000	1.20	20240108	63800	-20.69	20240102	26800	88.81	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
84	20240108	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52300	-2300	5	-4.21	16661374500	311177	57.49	55500	56300	51900	70900	38300	54600	53542.45	7.78	9000	-8711	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5585	253.88	124.82	12	2.91	206.00	419.00	63800	20240102	-18.03	26800	20231113	95.15	63800	-18.03	20240102	51700	1.16	20240105	63800	-18.03	20240102	26800	95.15	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
85	20240108	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	700	2	1.28	3046478500	54969	10.16	55500	56300	54600	70900	38300	54600	55424.53	7.78	9000	-341	57600	56100	53900	52400	50200	56850	53150	53	16300	500	38220	100	1	10678404	5905	268.45	131.98	12	0.51	206.00	419.00	63800	20240102	-13.32	26800	20231113	106.34	63800	-13.32	20240102	51700	6.96	20240105	63800	-13.32	20240102	26800	106.34	20231113	0.77	N	445090	500	53 억		830410	N	N	0	N	00	N
86	20240105	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54600	1600	2	3.02	28675616100	534308	40.49	53600	55400	51700	68900	37100	53000	53666.71	8.02	0	-44269	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5830	265.05	130.31	12	5.00	206.00	419.00	63800	20240102	-14.42	26800	20231113	103.73	63800	-14.42	20240102	51700	5.61	20240105	63800	-14.42	20240102	26800	103.73	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
87	20240105	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54600	1600	2	3.02	25320881900	473261	35.86	53600	55100	51700	68900	37100	53000	53503.00	8.02	0	-33255	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5830	265.05	130.31	12	4.43	206.00	419.00	63800	20240102	-14.42	26800	20231113	103.73	63800	-14.42	20240102	51700	5.61	20240105	63800	-14.42	20240102	26800	103.73	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
88	20240105	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	900	2	1.70	19246537800	361585	27.40	53600	54600	51700	68900	37100	53000	53228.25	8.02	0	-20189	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5756	261.65	128.64	12	3.39	206.00	419.00	63800	20240102	-15.52	26800	20231113	101.12	63800	-15.52	20240102	51700	4.26	20240105	63800	-15.52	20240102	26800	101.12	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
89	20240105	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52600	-400	5	-0.75	15363642100	289237	21.92	53600	54600	51700	68900	37100	53000	53117.83	8.02	0	-13919	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5617	255.34	125.54	12	2.71	206.00	419.00	63800	20240102	-17.55	26800	20231113	96.27	63800	-17.55	20240102	51700	1.74	20240105	63800	-17.55	20240102	26800	96.27	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
90	20240105	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	-600	5	-1.13	13527942800	254530	19.29	53600	54600	51700	68900	37100	53000	53148.72	8.02	0	-7687	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5595	254.37	125.06	12	2.38	206.00	419.00	63800	20240102	-17.87	26800	20231113	95.52	63800	-17.87	20240102	51700	1.35	20240105	63800	-17.87	20240102	26800	95.52	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
91	20240105	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52500	-500	5	-0.94	11077518300	207653	15.74	53600	54600	51700	68900	37100	53000	53346.30	8.02	0	-4257	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5606	254.85	125.30	12	1.94	206.00	419.00	63800	20240102	-17.71	26800	20231113	95.90	63800	-17.71	20240102	51700	1.55	20240105	63800	-17.71	20240102	26800	95.90	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
92	20240105	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53100	100	2	0.19	8451129600	157960	11.97	53600	54600	51700	68900	37100	53000	53501.71	8.02	0	-2064	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5670	257.77	126.73	12	1.48	206.00	419.00	63800	20240102	-16.77	26800	20231113	98.13	63800	-16.77	20240102	51700	2.71	20240105	63800	-16.77	20240102	26800	98.13	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
93	20240105	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53000	0	3	0.00	2622985200	49599	3.76	53600	54000	51700	68900	37100	53000	52883.83	8.02	0	2041	64266	58632	55466	49832	46666	57050	48250	53	15900	500	37100	100	1	10678404	5660	257.28	126.49	12	0.46	206.00	419.00	63800	20240102	-16.93	26800	20231113	97.76	63800	-16.93	20240102	51700	2.51	20240105	63800	-16.93	20240102	26800	97.76	20231113	0.93	N	445090	500	53 억		856390	N	N	0	N	00	N
94	20240104	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53000	-5200	5	-8.93	74905134500	1307930	177.40	57300	61100	52300	75600	40800	58200	57283.35	8.34	-3000	-36902	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	5660	257.28	126.49	12	12.25	206.00	419.00	63800	20240102	-16.93	26800	20231113	97.76	63800	-16.93	20240102	52300	1.34	20240104	63800	-16.93	20240102	26800	97.76	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
95	20240104	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	-4900	5	-8.42	72539377100	1263315	171.35	57300	61100	52300	75600	40800	58200	57419.82	8.34	-3000	-43968	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	5692	258.74	127.21	12	11.83	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	52300	1.91	20240104	63800	-16.46	20240102	26800	98.88	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
96	20240104	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	-2900	5	-4.98	56975266000	972410	131.89	57300	61100	55200	75600	40800	58200	58591.84	8.34	-3000	-41574	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	5905	268.45	131.98	12	9.11	206.00	419.00	63800	20240102	-13.32	26800	20231113	106.34	63800	-13.32	20240102	55200	0.18	20240104	63800	-13.32	20240102	26800	106.34	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
97	20240104	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56400	-1800	5	-3.09	52447512800	891525	120.92	57300	61100	55800	75600	40800	58200	58829.04	8.34	-3000	-32974	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	6023	273.79	134.61	12	8.35	206.00	419.00	63800	20240102	-11.60	26800	20231113	110.45	63800	-11.60	20240102	55800	1.08	20240104	63800	-11.60	20240102	26800	110.45	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
98	20240104	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57100	-1100	5	-1.89	50002006700	848478	115.08	57300	61100	55800	75600	40800	58200	58931.47	8.34	-3000	-29667	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	6097	277.18	136.28	12	7.95	206.00	419.00	63800	20240102	-10.50	26800	20231113	113.06	63800	-10.50	20240102	55800	2.33	20240104	63800	-10.50	20240102	26800	113.06	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
99	20240104	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56700	-1500	5	-2.58	47023734000	796020	107.97	57300	61100	55800	75600	40800	58200	59073.63	8.34	-3000	-23964	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	6055	275.24	135.32	12	7.45	206.00	419.00	63800	20240102	-11.13	26800	20231113	111.57	63800	-11.13	20240102	55800	1.61	20240104	63800	-11.13	20240102	26800	111.57	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
100	20240104	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	700	2	1.20	33417359600	557563	75.63	57300	61100	56700	75600	40800	58200	59934.89	8.34	-3000	-10276	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	6290	285.92	140.57	12	5.22	206.00	419.00	63800	20240102	-7.68	26800	20231113	119.78	63800	-7.68	20240102	55900	5.37	20240103	63800	-7.68	20240102	26800	119.78	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
101	20240104	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58700	500	2	0.86	3757998600	64425	8.74	57300	59100	56700	75600	40800	58200	58331.51	8.34	-3000	1298	62133	60166	58033	56066	53933	59100	55000	53	17400	500	40740	100	1	10678404	6268	284.95	140.10	12	0.60	206.00	419.00	63800	20240102	-7.99	26800	20231113	119.03	63800	-7.99	20240102	55900	5.01	20240103	63800	-7.99	20240102	26800	119.03	20231113	1.06	N	445090	500	53 억		890369	N	N	0	N	00	N
102	20240103	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58200	-2300	5	-3.80	42278649600	732475	40.70	58500	60000	55900	78600	42400	60500	57718.78	8.56	-3000	-31569	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6215	282.52	138.90	12	6.86	206.00	419.00	63800	20240102	-8.78	26800	20231113	117.16	63800	-8.78	20240102	55900	4.11	20240103	63800	-8.78	20240102	26800	117.16	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
103	20240103	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-2600	5	-4.30	40417508100	700356	38.92	58500	60000	55900	78600	42400	60500	57709.75	8.56	-3000	-36088	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6183	281.07	138.19	12	6.56	206.00	419.00	63800	20240102	-9.25	26800	20231113	116.04	63800	-9.25	20240102	55900	3.58	20240103	63800	-9.25	20240102	26800	116.04	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
104	20240103	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57600	-2900	5	-4.79	35947072100	623400	34.64	58500	60000	55900	78600	42400	60500	57662.70	8.56	-3000	-38658	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6151	279.61	137.47	12	5.84	206.00	419.00	63800	20240102	-9.72	26800	20231113	114.93	63800	-9.72	20240102	55900	3.04	20240103	63800	-9.72	20240102	26800	114.93	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
105	20240103	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56700	-3800	5	-6.28	32005030600	554795	30.83	58500	60000	55900	78600	42400	60500	57687.78	8.56	-3000	-38178	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6055	275.24	135.32	12	5.20	206.00	419.00	63800	20240102	-11.13	26800	20231113	111.57	63800	-11.13	20240102	55900	1.43	20240103	63800	-11.13	20240102	26800	111.57	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
106	20240103	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56300	-4200	5	-6.94	29622378700	512545	28.48	58500	60000	55900	78600	42400	60500	57794.42	8.56	-3000	-33906	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6012	273.30	134.37	12	4.80	206.00	419.00	63800	20240102	-11.76	26800	20231113	110.07	63800	-11.76	20240102	55900	0.72	20240103	63800	-11.76	20240102	26800	110.07	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
107	20240103	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57100	-3400	5	-5.62	27276305500	471220	26.18	58500	60000	55900	78600	42400	60500	57884.16	8.56	-3000	-30697	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6097	277.18	136.28	12	4.41	206.00	419.00	63800	20240102	-10.50	26800	20231113	113.06	63800	-10.50	20240102	55900	2.15	20240103	63800	-10.50	20240102	26800	113.06	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
108	20240103	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-2600	5	-4.30	16220116200	276482	15.36	58500	60000	57600	78600	42400	60500	58665.75	8.56	-3000	2575	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6183	281.07	138.19	12	2.59	206.00	419.00	63800	20240102	-9.25	26800	20231113	116.04	63800	-9.25	20240102	57600	0.52	20240103	63800	-9.25	20240102	26800	116.04	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
109	20240103	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58400	-2100	5	-3.47	6272944500	107490	5.97	58500	59300	57600	78600	42400	60500	58357.40	8.56	-3000	1434	66166	63332	60966	58132	55766	64750	59550	53	18100	500	42350	100	1	10678404	6236	283.50	139.38	12	1.01	206.00	419.00	63800	20240102	-8.46	26800	20231113	117.91	63800	-8.46	20240102	57600	1.39	20240103	63800	-8.46	20240102	26800	117.91	20231113	0.91	N	445090	500	53 억		914090	N	N	0	N	00	N
110	20240102	161210	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60500	1300	2	2.20	108526811700	1776733	207.74	59400	63800	58600	76900	41500	59200	61084.92	8.37	5173	26842	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6460	293.69	144.39	12	16.64	206.00	419.00	63800	20240102	-5.17	26800	20231113	125.75	63800	-5.17	20240102	58600	3.24	20240102	63800	-5.17	20240102	26800	125.75	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
111	20240102	151209	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60800	1600	2	2.70	105424249800	1725404	201.74	59400	63800	58600	76900	41500	59200	61101.21	8.37	5173	26888	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6492	295.15	145.11	12	16.16	206.00	419.00	63800	20240102	-4.70	26800	20231113	126.87	63800	-4.70	20240102	58600	3.75	20240102	63800	-4.70	20240102	26800	126.87	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
112	20240102	141210	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61100	1900	2	3.21	93599262800	1530160	178.91	59400	63800	58600	76900	41500	59200	61169.61	8.37	5173	15311	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6525	296.60	145.82	12	14.33	206.00	419.00	63800	20240102	-4.23	26800	20231113	127.99	63800	-4.23	20240102	58600	4.27	20240102	63800	-4.23	20240102	26800	127.99	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
113	20240102	131203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59800	600	2	1.01	84285188500	1376886	160.99	59400	63800	58600	76900	41500	59200	61214.37	8.37	5173	-5400	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6386	290.29	142.72	12	12.89	206.00	419.00	63800	20240102	-6.27	26800	20231113	123.13	63800	-6.27	20240102	58600	2.05	20240102	63800	-6.27	20240102	26800	123.13	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
114	20240102	121203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59800	600	2	1.01	80727878500	1317552	154.05	59400	63800	58600	76900	41500	59200	61271.13	8.37	5173	-8852	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6386	290.29	142.72	12	12.34	206.00	419.00	63800	20240102	-6.27	26800	20231113	123.13	63800	-6.27	20240102	58600	2.05	20240102	63800	-6.27	20240102	26800	123.13	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
115	20240102	111202	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60100	900	2	1.52	72837160300	1186306	138.71	59400	63800	58600	76900	41500	59200	61398.31	8.37	5173	-26640	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6418	291.75	143.44	12	11.11	206.00	419.00	63800	20240102	-5.80	26800	20231113	124.25	63800	-5.80	20240102	58600	2.56	20240102	63800	-5.80	20240102	26800	124.25	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
116	20240102	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59600	400	2	0.68	7866161500	131926	15.43	59400	60900	58600	76900	41500	59200	59625.60	8.37	5173	-5532	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6364	289.32	142.24	12	1.24	206.00	419.00	63200	20231227	-5.70	26800	20231113	122.39	60900	-2.13	20240102	58600	1.71	20240102	63200	-5.70	20231227	26800	122.39	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N
117	20240102	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	0	3	0.00	0	0	0.00	0	0	0	76900	41500	59200	0.00	8.37	5173	0	63666	61432	59266	57032	54866	60350	55950	53	17700	500	41440	100	1	10678404	6322	287.38	141.29	12	0.00	206.00	419.00	63200	20231227	-6.33	26800	20231113	120.90	0	0.00	0	0	0.00	0	63200	-6.33	20231227	26800	120.90	20231113	0.43	N	445090	500	53 억		894033	N	N	0	N	00	N