KissMeData/172670/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	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	-50	5	-0.20	22274047300	877996	57.49	25200	26750	24050	32600	17600	25100	25369.67	1.70	0	-282	28000	26550	23850	22400	19700	27275	23125	45	7500	500	18070	50	1	8960259	2245	12.81	2.72	12	9.80	1955.00	9201.00	32750	20230727	-23.51	16720	20231031	49.82	26750	-6.36	20240123	19700	27.16	20240117	32750	-23.51	20230727	16720	49.82	20231031	2.47	N	172670	500	44 억		152026	N	N	0	N	00	N
3	20240123	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-300	5	-1.20	20621873650	811955	53.16	25200	26750	24050	32600	17600	25100	25398.37	1.70	0	5767	28000	26550	23850	22400	19700	27275	23125	45	7500	500	18070	50	1	8960259	2222	12.69	2.70	12	9.06	1955.00	9201.00	32750	20230727	-24.27	16720	20231031	48.33	26750	-7.29	20240123	19700	25.89	20240117	32750	-24.27	20230727	16720	48.33	20231031	2.47	N	172670	500	44 억		152026	N	N	0	N	00	N
4	20240123	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-450	5	-1.79	18162814550	711932	46.61	25200	26750	24350	32600	17600	25100	25512.91	1.70	0	-2125	28000	26550	23850	22400	19700	27275	23125	45	7500	500	18070	50	1	8960259	2209	12.61	2.68	12	7.95	1955.00	9201.00	32750	20230727	-24.73	16720	20231031	47.43	26750	-7.85	20240123	19700	25.13	20240117	32750	-24.73	20230727	16720	47.43	20231031	2.47	N	172670	500	44 억		152026	N	N	0	N	00	N
5	20240123	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	0	3	0.00	3589919700	144015	9.43	25200	25350	24350	32600	17600	25100	24925.53	1.70	0	-12211	28000	26550	23850	22400	19700	27275	23125	45	7500	500	18070	50	1	8960259	2249	12.84	2.73	12	1.61	1955.00	9201.00	32750	20230727	-23.36	16720	20231031	50.12	25900	-3.09	20240105	19700	27.41	20240117	32750	-23.36	20230727	16720	50.12	20231031	2.47	N	172670	500	44 억		152026	N	N	0	N	00	N
6	20240119	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	1150	2	5.69	2411872100	114789	128.40	20500	21400	20500	26250	14150	20200	21011.30	1.28	0	-10797	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1913	10.92	2.32	12	1.28	1955.00	9201.00	32750	20230727	-34.81	16720	20231031	27.69	25900	-17.57	20240105	19700	8.38	20240117	32750	-34.81	20230727	16720	27.69	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
7	20240119	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	1100	2	5.45	2218564450	105721	118.26	20500	21300	20500	26250	14150	20200	20985.09	1.28	0	-7495	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1909	10.90	2.31	12	1.18	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	25900	-17.76	20240105	19700	8.12	20240117	32750	-34.96	20230727	16720	27.39	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
8	20240119	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	450	2	2.23	1770065200	84436	94.45	20500	21250	20500	26250	14150	20200	20963.39	1.28	0	-1415	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1850	10.56	2.24	12	0.94	1955.00	9201.00	32750	20230727	-36.95	16720	20231031	23.50	25900	-20.27	20240105	19700	4.82	20240117	32750	-36.95	20230727	16720	23.50	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
9	20240119	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	900	2	4.46	1464499300	69785	78.06	20500	21250	20500	26250	14150	20200	20985.88	1.28	0	84	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1891	10.79	2.29	12	0.78	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	25900	-18.53	20240105	19700	7.11	20240117	32750	-35.57	20230727	16720	26.20	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
10	20240119	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	900	2	4.46	1293162200	61678	68.99	20500	21250	20500	26250	14150	20200	20966.34	1.28	0	2620	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1891	10.79	2.29	12	0.69	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	25900	-18.53	20240105	19700	7.11	20240117	32750	-35.57	20230727	16720	26.20	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
11	20240119	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	750	2	3.71	1074493450	51297	57.38	20500	21250	20500	26250	14150	20200	20946.52	1.28	0	2491	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1877	10.72	2.28	12	0.57	1955.00	9201.00	32750	20230727	-36.03	16720	20231031	25.30	25900	-19.11	20240105	19700	6.35	20240117	32750	-36.03	20230727	16720	25.30	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
12	20240119	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	900	2	4.46	824903700	39392	44.06	20500	21250	20500	26250	14150	20200	20940.89	1.28	0	4197	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1891	10.79	2.29	12	0.44	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	25900	-18.53	20240105	19700	7.11	20240117	32750	-35.57	20230727	16720	26.20	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
13	20240119	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	700	2	3.47	324878700	15578	17.43	20500	21050	20500	26250	14150	20200	20854.97	1.28	0	2983	21093	20646	20203	19756	19313	20870	19980	45	6050	500	14540	50	1	8960259	1873	10.69	2.27	12	0.17	1955.00	9201.00	32750	20230727	-36.18	16720	20231031	25.00	25900	-19.31	20240105	19700	6.09	20240117	32750	-36.18	20230727	16720	25.00	20231031	2.54	N	172670	500	44 억		114911	N	N	0	N	00	N
14	20240118	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	350	2	1.76	1809009440	89140	92.42	19800	20650	19760	25800	13900	19850	20294.38	1.35	0	-5826	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1810	10.33	2.20	12	0.99	1955.00	9201.00	32750	20230727	-38.32	16720	20231031	20.81	25900	-22.01	20240105	19700	2.54	20240117	32750	-38.32	20230727	16720	20.81	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
15	20240118	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	550	2	2.77	1748860340	86180	89.35	19800	20650	19760	25800	13900	19850	20293.48	1.35	0	-5148	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1828	10.43	2.22	12	0.96	1955.00	9201.00	32750	20230727	-37.71	16720	20231031	22.01	25900	-21.24	20240105	19700	3.55	20240117	32750	-37.71	20230727	16720	22.01	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
16	20240118	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	300	2	1.51	1525911640	75178	77.95	19800	20650	19760	25800	13900	19850	20297.74	1.35	0	-5070	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1805	10.31	2.19	12	0.84	1955.00	9201.00	32750	20230727	-38.47	16720	20231031	20.51	25900	-22.20	20240105	19700	2.28	20240117	32750	-38.47	20230727	16720	20.51	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
17	20240118	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	550	2	2.77	1172775690	57610	59.73	19800	20650	19760	25800	13900	19850	20357.78	1.35	0	-2627	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1828	10.43	2.22	12	0.64	1955.00	9201.00	32750	20230727	-37.71	16720	20231031	22.01	25900	-21.24	20240105	19700	3.55	20240117	32750	-37.71	20230727	16720	22.01	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
18	20240118	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	400	2	2.02	1042251940	51191	53.08	19800	20650	19760	25800	13900	19850	20360.77	1.35	0	-1059	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1814	10.36	2.20	12	0.57	1955.00	9201.00	32750	20230727	-38.17	16720	20231031	21.11	25900	-21.81	20240105	19700	2.79	20240117	32750	-38.17	20230727	16720	21.11	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
19	20240118	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	650	2	3.27	828129190	40658	42.16	19800	20650	19760	25800	13900	19850	20369.08	1.35	0	946	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1837	10.49	2.23	12	0.45	1955.00	9201.00	32750	20230727	-37.40	16720	20231031	22.61	25900	-20.85	20240105	19700	4.06	20240117	32750	-37.40	20230727	16720	22.61	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
20	20240118	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	700	2	3.53	585294890	28805	29.87	19800	20600	19760	25800	13900	19850	20320.37	1.35	0	5418	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1841	10.51	2.23	12	0.32	1955.00	9201.00	32750	20230727	-37.25	16720	20231031	22.91	25900	-20.66	20240105	19700	4.31	20240117	32750	-37.25	20230727	16720	22.91	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
21	20240118	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	150	2	0.76	104130140	5218	5.41	19800	20150	19760	25800	13900	19850	19957.41	1.35	0	-4	20616	20232	19966	19582	19316	20100	19450	45	5950	500	14290	50	1	8960259	1792	10.23	2.17	12	0.06	1955.00	9201.00	32750	20230727	-38.93	16720	20231031	19.62	25900	-22.78	20240105	19700	1.52	20240117	32750	-38.93	20230727	16720	19.62	20231031	2.53	N	172670	500	44 억		121163	N	N	0	N	00	N
22	20240117	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19850	-350	5	-1.73	1895319150	95024	66.54	20350	20350	19700	26250	14150	20200	19945.66	1.38	0	-976	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1779	10.15	2.16	12	1.06	1955.00	9201.00	32750	20230727	-39.39	16720	20231031	18.72	25900	-23.36	20240105	19700	0.76	20240117	32750	-39.39	20230727	16720	18.72	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
23	20240117	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	-210	5	-1.04	1804191820	90445	63.34	20350	20350	19700	26250	14150	20200	19947.84	1.38	0	-268	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1791	10.23	2.17	12	1.01	1955.00	9201.00	32750	20230727	-38.96	16720	20231031	19.56	25900	-22.82	20240105	19700	1.47	20240117	32750	-38.96	20230727	16720	19.56	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
24	20240117	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-100	5	-0.50	1583174510	79389	55.59	20350	20350	19700	26250	14150	20200	19941.87	1.38	0	4420	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	50	1	8960259	1801	10.28	2.18	12	0.89	1955.00	9201.00	32750	20230727	-38.63	16720	20231031	20.22	25900	-22.39	20240105	19700	2.03	20240117	32750	-38.63	20230727	16720	20.22	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
25	20240117	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	-340	5	-1.68	1228525550	61654	43.18	20350	20350	19700	26250	14150	20200	19925.96	1.38	0	-1373	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1780	10.16	2.16	12	0.69	1955.00	9201.00	32750	20230727	-39.36	16720	20231031	18.78	25900	-23.32	20240105	19700	0.81	20240117	32750	-39.36	20230727	16720	18.78	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
26	20240117	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19800	-400	5	-1.98	1086885190	54523	38.18	20350	20350	19700	26250	14150	20200	19934.25	1.38	0	-58	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1774	10.13	2.15	12	0.61	1955.00	9201.00	32750	20230727	-39.54	16720	20231031	18.42	25900	-23.55	20240105	19700	0.51	20240117	32750	-39.54	20230727	16720	18.42	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
27	20240117	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19950	-250	5	-1.24	921137820	46174	32.33	20350	20350	19700	26250	14150	20200	19949.07	1.38	0	1798	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1788	10.20	2.17	12	0.52	1955.00	9201.00	32750	20230727	-39.08	16720	20231031	19.32	25900	-22.97	20240105	19700	1.27	20240117	32750	-39.08	20230727	16720	19.32	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
28	20240117	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19850	-350	5	-1.73	684421900	34325	24.04	20350	20350	19700	26250	14150	20200	19939.18	1.38	0	1890	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1779	10.15	2.16	12	0.38	1955.00	9201.00	32750	20230727	-39.39	16720	20231031	18.72	25900	-23.36	20240105	19700	0.76	20240117	32750	-39.39	20230727	16720	18.72	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
29	20240117	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19800	-400	5	-1.98	146971500	7307	5.12	20350	20350	19780	26250	14150	20200	20113.36	1.38	0	332	21700	20950	20500	19750	19300	20725	19525	45	6050	500	14540	10	1	8960259	1774	10.13	2.15	12	0.08	1955.00	9201.00	32750	20230727	-39.54	16720	20231031	18.42	25900	-23.55	20240105	19780	0.10	20240117	32750	-39.54	20230727	16720	18.42	20231031	2.58	N	172670	500	44 억		123341	N	N	0	N	00	N
30	20240116	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-750	5	-3.58	2735065400	134217	147.90	20750	21250	20050	27200	14700	20950	20380.28	1.05	0	29036	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1810	10.33	2.20	12	1.50	1955.00	9201.00	32750	20230727	-38.32	16720	20231031	20.81	25900	-22.01	20240105	20050	0.75	20240116	32750	-38.32	20230727	16720	20.81	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
31	20240116	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-500	5	-2.39	2616432250	128360	141.45	20750	21250	20050	27200	14700	20950	20383.55	1.05	0	28944	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1832	10.46	2.22	12	1.43	1955.00	9201.00	32750	20230727	-37.56	16720	20231031	22.31	25900	-21.04	20240105	20050	2.00	20240116	32750	-37.56	20230727	16720	22.31	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
32	20240116	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-450	5	-2.15	1973208700	96615	106.47	20750	21250	20050	27200	14700	20950	20423.42	1.05	0	17970	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1837	10.49	2.23	12	1.08	1955.00	9201.00	32750	20230727	-37.40	16720	20231031	22.61	25900	-20.85	20240105	20050	2.24	20240116	32750	-37.40	20230727	16720	22.61	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
33	20240116	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-450	5	-2.15	1871195000	91631	100.97	20750	21250	20050	27200	14700	20950	20420.98	1.05	0	17796	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1837	10.49	2.23	12	1.02	1955.00	9201.00	32750	20230727	-37.40	16720	20231031	22.61	25900	-20.85	20240105	20050	2.24	20240116	32750	-37.40	20230727	16720	22.61	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
34	20240116	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-350	5	-1.67	1726291800	84587	93.21	20750	21250	20050	27200	14700	20950	20408.48	1.05	0	18679	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1846	10.54	2.24	12	0.94	1955.00	9201.00	32750	20230727	-37.10	16720	20231031	23.21	25900	-20.46	20240105	20050	2.74	20240116	32750	-37.10	20230727	16720	23.21	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
35	20240116	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-450	5	-2.15	1489968950	73096	80.55	20750	21250	20050	27200	14700	20950	20383.73	1.05	0	18885	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1837	10.49	2.23	12	0.82	1955.00	9201.00	32750	20230727	-37.40	16720	20231031	22.61	25900	-20.85	20240105	20050	2.24	20240116	32750	-37.40	20230727	16720	22.61	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
36	20240116	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-750	5	-3.58	972893050	47506	52.35	20750	21250	20150	27200	14700	20950	20479.37	1.05	0	10739	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1810	10.33	2.20	12	0.53	1955.00	9201.00	32750	20230727	-38.32	16720	20231031	20.81	25900	-22.01	20240105	20150	0.25	20240116	32750	-38.32	20230727	16720	20.81	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
37	20240116	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	150	2	0.72	69697500	3318	3.66	20750	21150	20750	27200	14700	20950	21005.88	1.05	0	1221	21750	21350	20950	20550	20150	21150	20350	45	6250	500	15080	50	1	8960259	1891	10.79	2.29	12	0.04	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	25900	-18.53	20240105	20550	2.68	20240115	32750	-35.57	20230727	16720	26.20	20231031	2.51	N	172670	500	44 억		94305	N	N	0	N	00	N
38	20240115	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-100	5	-0.48	1900394700	90345	36.11	21050	21350	20550	27350	14750	21050	21034.85	1.19	0	-12708	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1877	10.72	2.28	12	1.01	1955.00	9201.00	32750	20230727	-36.03	16720	20231031	25.30	25900	-19.11	20240105	20550	1.95	20240115	32750	-36.03	20230727	16720	25.30	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
39	20240115	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	0	3	0.00	1832402100	87104	34.81	21050	21350	20550	27350	14750	21050	21036.85	1.19	0	-12867	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1886	10.77	2.29	12	0.97	1955.00	9201.00	32750	20230727	-35.73	16720	20231031	25.90	25900	-18.73	20240105	20550	2.43	20240115	32750	-35.73	20230727	16720	25.90	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
40	20240115	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	100	2	0.48	1616994250	76863	30.72	21050	21350	20550	27350	14750	21050	21037.26	1.19	0	-11233	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1895	10.82	2.30	12	0.86	1955.00	9201.00	32750	20230727	-35.42	16720	20231031	26.50	25900	-18.34	20240105	20550	2.92	20240115	32750	-35.42	20230727	16720	26.50	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
41	20240115	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	50	2	0.24	1467517800	69807	27.90	21050	21350	20550	27350	14750	21050	21022.26	1.19	0	-11174	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1891	10.79	2.29	12	0.78	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	25900	-18.53	20240105	20550	2.68	20240115	32750	-35.57	20230727	16720	26.20	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
42	20240115	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	150	2	0.71	1292808450	61570	24.61	21050	21350	20550	27350	14750	21050	20996.85	1.19	0	-8727	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1900	10.84	2.30	12	0.69	1955.00	9201.00	32750	20230727	-35.27	16720	20231031	26.79	25900	-18.15	20240105	20550	3.16	20240115	32750	-35.27	20230727	16720	26.79	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
43	20240115	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-100	5	-0.48	1177387850	56091	22.42	21050	21350	20550	27350	14750	21050	20990.03	1.19	0	-7535	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1877	10.72	2.28	12	0.63	1955.00	9201.00	32750	20230727	-36.03	16720	20231031	25.30	25900	-19.11	20240105	20550	1.95	20240115	32750	-36.03	20230727	16720	25.30	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
44	20240115	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	100	2	0.48	818787050	38911	15.55	21050	21350	20550	27350	14750	21050	21042.44	1.19	0	-10408	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1895	10.82	2.30	12	0.43	1955.00	9201.00	32750	20230727	-35.42	16720	20231031	26.50	25900	-18.34	20240105	20550	2.92	20240115	32750	-35.42	20230727	16720	26.50	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
45	20240115	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-100	5	-0.48	240914450	11589	4.63	21050	21050	20550	27350	14750	21050	20773.81	1.19	0	-1674	24016	22532	21766	20282	19516	22150	19900	45	6300	500	15150	50	1	8960259	1877	10.72	2.28	12	0.13	1955.00	9201.00	32750	20230727	-36.03	16720	20231031	25.30	25900	-19.11	20240105	20550	1.95	20240115	32750	-36.03	20230727	16720	25.30	20231031	2.53	N	172670	500	44 억		106469	N	N	0	N	00	N
46	20240112	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	-1800	5	-7.88	5426827750	248631	306.34	22750	23250	21000	29700	16000	22850	21835.00	1.38	0	-19777	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1886	10.77	2.29	12	2.77	1955.00	9201.00	32750	20230727	-35.73	16720	20231031	25.90	25900	-18.73	20240105	21000	0.24	20240112	32750	-35.73	20230727	16720	25.90	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
47	20240112	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-1400	5	-6.13	4941210850	225701	278.09	22750	23250	21000	29700	16000	22850	21892.73	1.38	0	-21272	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1922	10.97	2.33	12	2.52	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	25900	-17.18	20240105	21000	2.14	20240112	32750	-34.50	20230727	16720	28.29	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
48	20240112	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-1300	5	-5.69	3942335300	178816	220.32	22750	23250	21500	29700	16000	22850	22046.88	1.38	0	-26249	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1931	11.02	2.34	12	2.00	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	25900	-16.80	20240105	21500	0.23	20240112	32750	-34.20	20230727	16720	28.89	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
49	20240112	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-1100	5	-4.81	3441034350	155561	191.67	22750	23250	21600	29700	16000	22850	22120.16	1.38	0	-21299	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1949	11.13	2.36	12	1.74	1955.00	9201.00	32750	20230727	-33.59	16720	20231031	30.08	25900	-16.02	20240105	21600	0.69	20240112	32750	-33.59	20230727	16720	30.08	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
50	20240112	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-1000	5	-4.38	2907054750	130958	161.35	22750	23250	21700	29700	16000	22850	22198.37	1.38	0	-14732	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1958	11.18	2.37	12	1.46	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	25900	-15.64	20240105	21700	0.69	20240112	32750	-33.28	20230727	16720	30.68	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
51	20240112	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-950	5	-4.16	2625794050	118092	145.50	22750	23250	21700	29700	16000	22850	22235.16	1.38	0	-13201	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1962	11.20	2.38	12	1.32	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	25900	-15.44	20240105	21700	0.92	20240112	32750	-33.13	20230727	16720	30.98	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
52	20240112	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-950	5	-4.16	1631453850	72680	89.55	22750	23250	21800	29700	16000	22850	22447.08	1.38	0	-7107	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	1962	11.20	2.38	12	0.81	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	25900	-15.44	20240105	21800	0.46	20240112	32750	-33.13	20230727	16720	30.98	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
53	20240112	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	150	2	0.66	148258550	6491	8.00	22750	23100	22700	29700	16000	22850	22840.63	1.38	0	2135	23383	23116	22883	22616	22383	23000	22500	45	6850	500	16450	50	1	8960259	2061	11.76	2.50	12	0.07	1955.00	9201.00	32750	20230727	-29.77	16720	20231031	37.56	25900	-11.20	20240105	22650	1.55	20240111	32750	-29.77	20230727	16720	37.56	20231031	2.62	N	172670	500	44 억		123735	N	N	0	N	00	N
54	20240111	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-150	5	-0.65	1825759250	80009	65.73	23150	23150	22650	29900	16100	23000	22819.38	1.29	0	8149	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2047	11.69	2.48	12	0.89	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	25900	-11.78	20240105	22650	0.88	20240111	32750	-30.23	20230727	16720	36.66	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
55	20240111	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-150	5	-0.65	1748131200	76616	62.94	23150	23150	22650	29900	16100	23000	22816.79	1.29	0	8540	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2047	11.69	2.48	12	0.86	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	25900	-11.78	20240105	22650	0.88	20240111	32750	-30.23	20230727	16720	36.66	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
56	20240111	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-200	5	-0.87	1474295200	64639	53.10	23150	23150	22650	29900	16100	23000	22808.13	1.29	0	5583	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2043	11.66	2.48	12	0.72	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	25900	-11.97	20240105	22650	0.66	20240111	32750	-30.38	20230727	16720	36.36	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
57	20240111	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-300	5	-1.30	1151157950	50444	41.44	23150	23150	22650	29900	16100	23000	22820.51	1.29	0	1567	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2034	11.61	2.47	12	0.56	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	25900	-12.36	20240105	22650	0.22	20240111	32750	-30.69	20230727	16720	35.77	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
58	20240111	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-250	5	-1.09	1012277750	44335	36.42	23150	23150	22650	29900	16100	23000	22832.47	1.29	0	1244	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2038	11.64	2.47	12	0.49	1955.00	9201.00	32750	20230727	-30.53	16720	20231031	36.06	25900	-12.16	20240105	22650	0.44	20240111	32750	-30.53	20230727	16720	36.06	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
59	20240111	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-150	5	-0.65	813586750	35633	29.27	23150	23150	22650	29900	16100	23000	22832.39	1.29	0	342	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2047	11.69	2.48	12	0.40	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	25900	-11.78	20240105	22650	0.88	20240111	32750	-30.23	20230727	16720	36.66	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
60	20240111	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-200	5	-0.87	514395550	22485	18.47	23150	23150	22650	29900	16100	23000	22877.27	1.29	0	2150	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2043	11.66	2.48	12	0.25	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	25900	-11.97	20240105	22650	0.66	20240111	32750	-30.38	20230727	16720	36.36	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
61	20240111	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-100	5	-0.43	128263750	5585	4.59	23150	23150	22850	29900	16100	23000	22965.75	1.29	0	614	24200	23600	23200	22600	22200	23400	22400	45	6900	500	16560	50	1	8960259	2052	11.71	2.49	12	0.06	1955.00	9201.00	32750	20230727	-30.08	16720	20231031	36.96	25900	-11.58	20240105	22800	0.44	20240110	32750	-30.08	20230727	16720	36.96	20231031	2.56	N	172670	500	44 억		115586	N	N	0	N	00	N
62	20240110	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-750	5	-3.16	2801450550	120634	58.05	23750	23800	22800	30850	16650	23750	23222.91	1.28	-1649	850	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2061	11.76	2.50	12	1.35	1955.00	9201.00	32750	20230727	-29.77	16720	20231031	37.56	25900	-11.20	20240105	22800	0.88	20240110	32750	-29.77	20230727	16720	37.56	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
63	20240110	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-700	5	-2.95	2587784100	111356	53.58	23750	23800	22800	30850	16650	23750	23238.79	1.28	-1649	-2260	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2065	11.79	2.51	12	1.24	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	25900	-11.00	20240105	22800	1.10	20240110	32750	-29.62	20230727	16720	37.86	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
64	20240110	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-700	5	-2.95	2006326550	86039	41.40	23750	23800	23000	30850	16650	23750	23318.75	1.28	-1649	-8604	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2065	11.79	2.51	12	0.96	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	25900	-11.00	20240105	23000	0.22	20240110	32750	-29.62	20230727	16720	37.86	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
65	20240110	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-500	5	-2.11	1690780200	72390	34.83	23750	23800	23150	30850	16650	23750	23356.48	1.28	-1649	-4152	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2083	11.89	2.53	12	0.81	1955.00	9201.00	32750	20230727	-29.01	16720	20231031	39.06	25900	-10.23	20240105	23100	0.65	20240103	32750	-29.01	20230727	16720	39.06	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
66	20240110	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-450	5	-1.89	1120310450	47811	23.01	23750	23800	23200	30850	16650	23750	23431.99	1.28	-1649	-3025	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2088	11.92	2.53	12	0.53	1955.00	9201.00	32750	20230727	-28.85	16720	20231031	39.35	25900	-10.04	20240105	23100	0.87	20240103	32750	-28.85	20230727	16720	39.35	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
67	20240110	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-350	5	-1.47	788608850	33570	16.15	23750	23800	23300	30850	16650	23750	23491.39	1.28	-1649	2829	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2097	11.97	2.54	12	0.37	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	25900	-9.65	20240105	23100	1.30	20240103	32750	-28.55	20230727	16720	39.95	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
68	20240110	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-350	5	-1.47	551056450	23441	11.28	23750	23800	23300	30850	16650	23750	23508.12	1.28	-1649	1297	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2097	11.97	2.54	12	0.26	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	25900	-9.65	20240105	23100	1.30	20240103	32750	-28.55	20230727	16720	39.95	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
69	20240110	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-100	5	-0.42	80671550	3410	1.64	23750	23800	23500	30850	16650	23750	23657.05	1.28	-1649	-543	24983	24366	23783	23166	22583	24075	22875	45	7100	500	17100	50	1	8960259	2119	12.10	2.57	12	0.04	1955.00	9201.00	32750	20230727	-27.79	16720	20231031	41.45	25900	-8.69	20240105	23100	2.38	20240103	32750	-27.79	20230727	16720	41.45	20231031	2.75	N	172670	500	44 억		114712	N	N	0	N	00	N
70	20240109	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-150	5	-0.63	4939366650	207206	130.91	24250	24400	23200	31050	16750	23900	23838.01	1.23	0	9126	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2128	12.15	2.58	12	2.31	1955.00	9201.00	32750	20230727	-27.48	16720	20231031	42.05	25900	-8.30	20240105	23100	2.81	20240103	32750	-27.48	20230727	16720	42.05	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
71	20240109	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-100	5	-0.42	4723417800	198139	125.18	24250	24400	23200	31050	16750	23900	23838.91	1.23	0	8768	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2133	12.17	2.59	12	2.21	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	25900	-8.11	20240105	23100	3.03	20240103	32750	-27.33	20230727	16720	42.34	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
72	20240109	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-500	5	-2.09	3979019650	166669	105.30	24250	24400	23200	31050	16750	23900	23873.78	1.23	0	596	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2097	11.97	2.54	12	1.86	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	25900	-9.65	20240105	23100	1.30	20240103	32750	-28.55	20230727	16720	39.95	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
73	20240109	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-500	5	-2.09	3223224750	134319	84.86	24250	24400	23350	31050	16750	23900	23996.79	1.23	0	-10295	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2097	11.97	2.54	12	1.50	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	25900	-9.65	20240105	23100	1.30	20240103	32750	-28.55	20230727	16720	39.95	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
74	20240109	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-100	5	-0.42	2573027100	106718	67.42	24250	24400	23650	31050	16750	23900	24110.53	1.23	0	-6013	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2133	12.17	2.59	12	1.19	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	25900	-8.11	20240105	23100	3.03	20240103	32750	-27.33	20230727	16720	42.34	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
75	20240109	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	100	2	0.42	1897788600	78420	49.55	24250	24400	23950	31050	16750	23900	24200.31	1.23	0	6834	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2150	12.28	2.61	12	0.88	1955.00	9201.00	32750	20230727	-26.72	16720	20231031	43.54	25900	-7.34	20240105	23100	3.90	20240103	32750	-26.72	20230727	16720	43.54	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
76	20240109	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	350	2	1.46	1237193200	51047	32.25	24250	24400	24000	31050	16750	23900	24236.35	1.23	0	557	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2173	12.40	2.64	12	0.57	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25900	-6.37	20240105	23100	4.98	20240103	32750	-25.95	20230727	16720	45.04	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
77	20240109	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	450	2	1.88	216557750	8935	5.65	24250	24350	24100	31050	16750	23900	24237.02	1.23	0	832	24800	24350	24000	23550	23200	24175	23375	45	7150	500	17200	50	1	8960259	2182	12.46	2.65	12	0.10	1955.00	9201.00	32750	20230727	-25.65	16720	20231031	45.63	25900	-5.98	20240105	23100	5.41	20240103	32750	-25.65	20230727	16720	45.63	20231031	2.73	N	172670	500	44 억		110198	N	N	0	N	00	N
78	20240108	160840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-400	5	-1.65	3767555150	157264	24.83	24250	24450	23650	31550	17050	24300	23955.93	1.27	0	-5346	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2142	12.23	2.60	12	1.76	1955.00	9201.00	32750	20230727	-27.02	16720	20231031	42.94	25900	-7.72	20240105	23100	3.46	20240103	32750	-27.02	20230727	16720	42.94	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
79	20240108	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-500	5	-2.06	3535565800	147562	23.29	24250	24450	23650	31550	17050	24300	23958.66	1.27	0	-1677	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2133	12.17	2.59	12	1.65	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	25900	-8.11	20240105	23100	3.03	20240103	32750	-27.33	20230727	16720	42.34	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
80	20240108	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-500	5	-2.06	3151193000	131420	20.75	24250	24450	23650	31550	17050	24300	23976.75	1.27	0	2102	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2133	12.17	2.59	12	1.47	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	25900	-8.11	20240105	23100	3.03	20240103	32750	-27.33	20230727	16720	42.34	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
81	20240108	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-350	5	-1.44	2561705800	106691	16.84	24250	24450	23650	31550	17050	24300	24009.09	1.27	0	1358	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2146	12.25	2.60	12	1.19	1955.00	9201.00	32750	20230727	-26.87	16720	20231031	43.24	25900	-7.53	20240105	23100	3.68	20240103	32750	-26.87	20230727	16720	43.24	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
82	20240108	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-400	5	-1.65	2156384350	89813	14.18	24250	24450	23650	31550	17050	24300	24008.02	1.27	0	3946	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2142	12.23	2.60	12	1.00	1955.00	9201.00	32750	20230727	-27.02	16720	20231031	42.94	25900	-7.72	20240105	23100	3.46	20240103	32750	-27.02	20230727	16720	42.94	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
83	20240108	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-200	5	-0.82	1753791700	73084	11.54	24250	24450	23650	31550	17050	24300	23994.75	1.27	0	-17	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2159	12.33	2.62	12	0.82	1955.00	9201.00	32750	20230727	-26.41	16720	20231031	44.14	25900	-6.95	20240105	23100	4.33	20240103	32750	-26.41	20230727	16720	44.14	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
84	20240108	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-50	5	-0.21	1474202250	61451	9.70	24250	24450	23650	31550	17050	24300	23987.23	1.27	0	-1330	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2173	12.40	2.64	12	0.69	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25900	-6.37	20240105	23100	4.98	20240103	32750	-25.95	20230727	16720	45.04	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
85	20240108	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-450	5	-1.85	314194000	13121	2.07	24250	24250	23700	31550	17050	24300	23931.25	1.27	0	1017	26866	25582	24616	23332	22366	25100	22850	45	7250	500	17490	50	1	8960259	2137	12.20	2.59	12	0.15	1955.00	9201.00	32750	20230727	-27.18	16720	20231031	42.64	25900	-7.92	20240105	23100	3.25	20240103	32750	-27.18	20230727	16720	42.64	20231031	3.04	N	172670	500	44 억		113901	N	N	0	N	00	N
86	20240105	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	450	2	1.89	15443263500	626316	177.93	24700	25900	23650	31000	16700	23850	24657.64	1.28	0	-1113	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2177	12.43	2.64	12	6.99	1955.00	9201.00	32750	20230727	-25.80	16720	20231031	45.33	25900	-6.18	20240105	23100	5.19	20240103	32750	-25.80	20230727	16720	45.33	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
87	20240105	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	400	2	1.68	15098113200	612029	173.87	24700	25900	23650	31000	16700	23850	24669.28	1.28	0	-2719	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2173	12.40	2.64	12	6.83	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25900	-6.37	20240105	23100	4.98	20240103	32750	-25.95	20230727	16720	45.04	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
88	20240105	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	400	2	1.68	14431867950	584512	166.05	24700	25900	23650	31000	16700	23850	24690.81	1.28	0	555	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2173	12.40	2.64	12	6.52	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25900	-6.37	20240105	23100	4.98	20240103	32750	-25.95	20230727	16720	45.04	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
89	20240105	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	350	2	1.47	13010259250	526463	149.56	24700	25900	23650	31000	16700	23850	24712.99	1.28	0	-5802	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2168	12.38	2.63	12	5.88	1955.00	9201.00	32750	20230727	-26.11	16720	20231031	44.74	25900	-6.56	20240105	23100	4.76	20240103	32750	-26.11	20230727	16720	44.74	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
90	20240105	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-100	5	-0.42	12394169500	500715	142.25	24700	25900	23650	31000	16700	23850	24753.39	1.28	0	-1149	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2128	12.15	2.58	12	5.59	1955.00	9201.00	32750	20230727	-27.48	16720	20231031	42.05	25900	-8.30	20240105	23100	2.81	20240103	32750	-27.48	20230727	16720	42.05	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
91	20240105	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	550	2	2.31	10785701850	433626	123.19	24700	25900	24150	31000	16700	23850	24873.87	1.28	0	3389	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2186	12.48	2.65	12	4.84	1955.00	9201.00	32750	20230727	-25.50	16720	20231031	45.93	25900	-5.79	20240105	23100	5.63	20240103	32750	-25.50	20230727	16720	45.93	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
92	20240105	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	1100	2	4.61	8389131500	336826	95.69	24700	25900	24150	31000	16700	23850	24907.20	1.28	0	14217	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2236	12.76	2.71	12	3.76	1955.00	9201.00	32750	20230727	-23.82	16720	20231031	49.22	25900	-3.67	20240105	23100	8.01	20240103	32750	-23.82	20230727	16720	49.22	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
93	20240105	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	850	2	3.56	3700396700	147816	41.99	24700	25900	24500	31000	16700	23850	25035.79	1.28	0	-31845	25183	24516	23883	23216	22583	24200	22900	45	7150	500	17170	50	1	8960259	2213	12.63	2.68	12	1.65	1955.00	9201.00	32750	20230727	-24.58	16720	20231031	47.73	25900	-4.63	20240105	23100	6.93	20240103	32750	-24.58	20230727	16720	47.73	20231031	2.42	N	172670	500	44 억		114969	N	N	0	N	00	N
94	20240104	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-300	5	-1.24	8341391300	348145	74.86	24200	24550	23250	31350	16950	24150	23959.86	1.55	0	-41135	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2137	12.20	2.59	12	3.89	1955.00	9201.00	32750	20230727	-27.18	16720	20231031	42.64	25400	-6.10	20240102	23100	3.25	20240103	32750	-27.18	20230727	16720	42.64	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
95	20240104	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-300	5	-1.24	8116616750	338725	72.83	24200	24550	23250	31350	16950	24150	23962.20	1.55	0	-38509	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2137	12.20	2.59	12	3.78	1955.00	9201.00	32750	20230727	-27.18	16720	20231031	42.64	25400	-6.10	20240102	23100	3.25	20240103	32750	-27.18	20230727	16720	42.64	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
96	20240104	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	100	2	0.41	6914078200	288294	61.99	24200	24550	23250	31350	16950	24150	23982.67	1.55	0	-34773	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2173	12.40	2.64	12	3.22	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25400	-4.53	20240102	23100	4.98	20240103	32750	-25.95	20230727	16720	45.04	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
97	20240104	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	50	2	0.21	5890240900	246233	52.94	24200	24500	23250	31350	16950	24150	23921.32	1.55	0	-27366	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2168	12.38	2.63	12	2.75	1955.00	9201.00	32750	20230727	-26.11	16720	20231031	44.74	25400	-4.72	20240102	23100	4.76	20240103	32750	-26.11	20230727	16720	44.74	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
98	20240104	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-200	5	-0.83	4999768400	209279	45.00	24200	24500	23250	31350	16950	24150	23890.32	1.55	0	-32614	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2146	12.25	2.60	12	2.34	1955.00	9201.00	32750	20230727	-26.87	16720	20231031	43.24	25400	-5.71	20240102	23100	3.68	20240103	32750	-26.87	20230727	16720	43.24	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
99	20240104	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-650	5	-2.69	4440833450	185809	39.95	24200	24500	23250	31350	16950	24150	23899.86	1.55	0	-29987	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2106	12.02	2.55	12	2.07	1955.00	9201.00	32750	20230727	-28.24	16720	20231031	40.55	25400	-7.48	20240102	23100	1.73	20240103	32750	-28.24	20230727	16720	40.55	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
100	20240104	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-100	5	-0.41	2550516850	105756	22.74	24200	24500	23350	31350	16950	24150	24116.96	1.55	0	-19997	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2155	12.30	2.61	12	1.18	1955.00	9201.00	32750	20230727	-26.56	16720	20231031	43.84	25400	-5.31	20240102	23100	4.11	20240103	32750	-26.56	20230727	16720	43.84	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
101	20240104	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-400	5	-1.66	369253400	15473	3.33	24200	24200	23350	31350	16950	24150	23862.49	1.55	0	205	25383	24766	23933	23316	22483	24350	22900	45	7200	500	17380	50	1	8960259	2128	12.15	2.58	12	0.17	1955.00	9201.00	32750	20230727	-27.48	16720	20231031	42.05	25400	-6.50	20240102	23100	2.81	20240103	32750	-27.48	20230727	16720	42.05	20231031	2.13	N	172670	500	44 억		139011	N	N	0	N	00	N
102	20240103	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-900	5	-3.59	11020538800	463619	56.18	24200	24550	23100	32550	17550	25050	23770.37	1.99	0	-54688	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2164	12.35	2.62	12	5.17	1955.00	9201.00	32750	20230727	-26.26	16720	20231031	44.44	25400	-4.92	20240102	23100	4.55	20240103	32750	-26.26	20230727	16720	44.44	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
103	20240103	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-850	5	-3.39	10719538250	451149	54.67	24200	24550	23100	32550	17550	25050	23760.48	1.99	0	-51157	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2168	12.38	2.63	12	5.03	1955.00	9201.00	32750	20230727	-26.11	16720	20231031	44.74	25400	-4.72	20240102	23100	4.76	20240103	32750	-26.11	20230727	16720	44.74	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
104	20240103	140829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-1250	5	-4.99	9434788100	397792	48.20	24200	24550	23100	32550	17550	25050	23717.84	1.99	0	-61424	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2133	12.17	2.59	12	4.44	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	25400	-6.30	20240102	23100	3.03	20240103	32750	-27.33	20230727	16720	42.34	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
105	20240103	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-1700	5	-6.79	8380168500	353311	42.81	24200	24550	23100	32550	17550	25050	23718.89	1.99	0	-60316	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2092	11.94	2.54	12	3.94	1955.00	9201.00	32750	20230727	-28.70	16720	20231031	39.65	25400	-8.07	20240102	23100	1.08	20240103	32750	-28.70	20230727	16720	39.65	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
106	20240103	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-1600	5	-6.39	8061749350	339653	41.16	24200	24550	23100	32550	17550	25050	23735.19	1.99	0	-56144	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2101	11.99	2.55	12	3.79	1955.00	9201.00	32750	20230727	-28.40	16720	20231031	40.25	25400	-7.68	20240102	23100	1.52	20240103	32750	-28.40	20230727	16720	40.25	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
107	20240103	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-1650	5	-6.59	7234037800	304427	36.89	24200	24550	23100	32550	17550	25050	23762.73	1.99	0	-44539	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2097	11.97	2.54	12	3.40	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	25400	-7.87	20240102	23100	1.30	20240103	32750	-28.55	20230727	16720	39.95	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
108	20240103	100832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-1800	5	-7.19	5784782000	242253	29.35	24200	24550	23200	32550	17550	25050	23879.01	1.99	0	-20829	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2083	11.89	2.53	12	2.70	1955.00	9201.00	32750	20230727	-29.01	16720	20231031	39.06	25400	-8.46	20240102	23200	0.22	20240103	32750	-29.01	20230727	16720	39.06	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
109	20240103	090831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-800	5	-3.19	1098159800	45181	5.47	24200	24550	24100	32550	17550	25050	24305.51	1.99	0	1047	26583	25816	24633	23866	22683	26200	24250	45	7500	500	18030	50	1	8960259	2173	12.40	2.64	12	0.50	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	25400	-4.53	20240102	23450	3.41	20240102	32750	-25.95	20230727	16720	45.04	20231031	2.29	N	172670	500	44 억		177992	N	N	0	N	00	N
110	20240102	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	2100	2	9.15	20249091450	822469	272.06	23600	25400	23450	29800	16100	22950	24619.81	1.07	0	101787	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2245	12.81	2.72	12	9.18	1955.00	9201.00	32750	20230727	-23.51	16720	20231031	49.82	25400	-1.38	20240102	23450	6.82	20240102	32750	-23.51	20230727	16720	49.82	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
111	20240102	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	2100	2	9.15	19293762150	784338	259.45	23600	25400	23450	29800	16100	22950	24599.26	1.07	0	98091	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2245	12.81	2.72	12	8.75	1955.00	9201.00	32750	20230727	-23.51	16720	20231031	49.82	25400	-1.38	20240102	23450	6.82	20240102	32750	-23.51	20230727	16720	49.82	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
112	20240102	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	1400	2	6.10	16211324900	660036	218.33	23600	25400	23450	29800	16100	22950	24561.83	1.07	0	70609	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2182	12.46	2.65	12	7.37	1955.00	9201.00	32750	20230727	-25.65	16720	20231031	45.63	25400	-4.13	20240102	23450	3.84	20240102	32750	-25.65	20230727	16720	45.63	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
113	20240102	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	1450	2	6.32	15303963550	622677	205.98	23600	25400	23450	29800	16100	22950	24578.28	1.07	0	66153	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2186	12.48	2.65	12	6.95	1955.00	9201.00	32750	20230727	-25.50	16720	20231031	45.93	25400	-3.94	20240102	23450	4.05	20240102	32750	-25.50	20230727	16720	45.93	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
114	20240102	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	1200	2	5.23	14428285700	586411	193.98	23600	25400	23450	29800	16100	22950	24605.03	1.07	0	72702	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2164	12.35	2.62	12	6.54	1955.00	9201.00	32750	20230727	-26.26	16720	20231031	44.44	25400	-4.92	20240102	23450	2.99	20240102	32750	-26.26	20230727	16720	44.44	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
115	20240102	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	1400	2	6.10	12941566500	525226	173.74	23600	25400	23450	29800	16100	22950	24640.72	1.07	0	68358	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2182	12.46	2.65	12	5.86	1955.00	9201.00	32750	20230727	-25.65	16720	20231031	45.63	25400	-4.13	20240102	23450	3.84	20240102	32750	-25.65	20230727	16720	45.63	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
116	20240102	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	1800	2	7.84	5237361500	215144	71.17	23600	25150	23450	29800	16100	22950	24344.98	1.07	0	232	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2218	12.66	2.69	12	2.40	1955.00	9201.00	32750	20230727	-24.43	16720	20231031	48.03	25150	-1.59	20240102	23450	5.54	20240102	32750	-24.43	20230727	16720	48.03	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N
117	20240102	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	0	0	0.00	0	0	0	29800	16100	22950	0.00	1.07	0	0	23983	23466	22433	21916	20883	23725	22175	45	6850	500	16520	50	1	8960259	2056	11.74	2.49	12	0.00	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	0	0.00	0	0	0.00	0	32750	-29.92	20230727	16720	37.26	20231031	2.29	N	172670	500	44 억		95768	N	N	0	N	00	N