KissMeData/112290/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	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	-160	5	-1.41	367754500	32732	31.09	11380	11470	11100	14790	7970	11380	11235.24	0.90	0	-2612	11900	11640	11270	11010	10640	11770	11140	103	3410	1000	8190	10	1	10110545	1134	24.39	1.68	12	0.32	460.00	6681.00	17400	20230330	-35.52	8310	20231027	35.02	12100	-7.27	20240112	10070	11.42	20240118	17400	-35.52	20230330	8310	35.02	20231027	3.03	N	112290	1000	102 억		91490	N	N	0	N	00	N
3	20240123	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	-50	5	-0.44	262370740	23381	22.21	11380	11470	11100	14790	7970	11380	11221.41	0.90	0	-4220	11900	11640	11270	11010	10640	11770	11140	103	3410	1000	8190	10	1	10110545	1146	24.63	1.70	12	0.23	460.00	6681.00	17400	20230330	-34.89	8310	20231027	36.34	12100	-6.36	20240112	10070	12.51	20240118	17400	-34.89	20230330	8310	36.34	20231027	3.03	N	112290	1000	102 억		91490	N	N	0	N	00	N
4	20240123	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-20	5	-0.18	141870400	12668	12.03	11380	11470	11100	14790	7970	11380	11198.86	0.90	0	-1814	11900	11640	11270	11010	10640	11770	11140	103	3410	1000	8190	10	1	10110545	1149	24.70	1.70	12	0.13	460.00	6681.00	17400	20230330	-34.71	8310	20231027	36.70	12100	-6.12	20240112	10070	12.81	20240118	17400	-34.71	20230330	8310	36.70	20231027	3.03	N	112290	1000	102 억		91490	N	N	0	N	00	N
5	20240123	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-100	5	-0.88	36770260	3265	3.10	11380	11470	11150	14790	7970	11380	11261.29	0.90	0	-975	11900	11640	11270	11010	10640	11770	11140	103	3410	1000	8190	10	1	10110545	1140	24.52	1.69	12	0.03	460.00	6681.00	17400	20230330	-35.17	8310	20231027	35.74	12100	-6.78	20240112	10070	12.02	20240118	17400	-35.17	20230330	8310	35.74	20231027	3.03	N	112290	1000	102 억		91490	N	N	0	N	00	N
6	20240119	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	760	2	7.41	1159123400	106587	536.10	10400	11190	10320	13330	7190	10260	10874.77	0.66	0	22015	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1114	23.96	1.65	12	1.05	460.00	6681.00	17400	20230330	-36.67	8310	20231027	32.61	12100	-8.93	20240112	10070	9.43	20240118	17400	-36.67	20230330	8310	32.61	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
7	20240119	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	600	2	5.85	1103390220	101516	510.59	10400	11190	10320	13330	7190	10260	10869.13	0.66	0	21350	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1098	23.61	1.63	12	1.00	460.00	6681.00	17400	20230330	-37.59	8310	20231027	30.69	12100	-10.25	20240112	10070	7.85	20240118	17400	-37.59	20230330	8310	30.69	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
8	20240119	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	620	2	6.04	1023012470	94149	473.54	10400	11190	10320	13330	7190	10260	10865.89	0.66	0	20467	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1100	23.65	1.63	12	0.93	460.00	6681.00	17400	20230330	-37.47	8310	20231027	30.93	12100	-10.08	20240112	10070	8.04	20240118	17400	-37.47	20230330	8310	30.93	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
9	20240119	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	790	2	7.70	772953090	71547	359.86	10400	11100	10320	13330	7190	10260	10803.43	0.66	0	16018	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1117	24.02	1.65	12	0.71	460.00	6681.00	17400	20230330	-36.49	8310	20231027	32.97	12100	-8.68	20240112	10070	9.73	20240118	17400	-36.49	20230330	8310	32.97	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
10	20240119	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	620	2	6.04	546580410	50914	256.08	10400	10980	10320	13330	7190	10260	10735.37	0.66	0	11109	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1100	23.65	1.63	12	0.50	460.00	6681.00	17400	20230330	-37.47	8310	20231027	30.93	12100	-10.08	20240112	10070	8.04	20240118	17400	-37.47	20230330	8310	30.93	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
11	20240119	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	310	2	3.02	182017710	17204	86.53	10400	10730	10320	13330	7190	10260	10579.96	0.66	0	6582	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1069	22.98	1.58	12	0.17	460.00	6681.00	17400	20230330	-39.25	8310	20231027	27.20	12100	-12.64	20240112	10070	4.97	20240118	17400	-39.25	20230330	8310	27.20	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
12	20240119	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	390	2	3.80	127771770	12088	60.80	10400	10730	10320	13330	7190	10260	10570.13	0.66	0	7255	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1077	23.15	1.59	12	0.12	460.00	6681.00	17400	20230330	-38.79	8310	20231027	28.16	12100	-11.98	20240112	10070	5.76	20240118	17400	-38.79	20230330	8310	28.16	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
13	20240119	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	340	2	3.31	49133090	4689	23.58	10400	10600	10320	13330	7190	10260	10478.37	0.66	0	3374	10506	10382	10226	10102	9946	10305	10025	103	3070	1000	7380	10	1	10110545	1072	23.04	1.59	12	0.05	460.00	6681.00	17400	20230330	-39.08	8310	20231027	27.56	12100	-12.40	20240112	10070	5.26	20240118	17400	-39.08	20230330	8310	27.56	20231027	3.04	N	112290	1000	102 억		66299	N	N	0	N	00	N
14	20240118	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	50	2	0.49	202599230	19858	79.00	10290	10350	10070	13270	7150	10210	10202.40	0.65	0	636	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1037	22.30	1.54	12	0.20	460.00	6681.00	17400	20230330	-41.03	8310	20231027	23.47	12100	-15.21	20240112	10070	1.89	20240118	17400	-41.03	20230330	8310	23.47	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
15	20240118	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	50	2	0.49	191625990	18787	74.74	10290	10350	10070	13270	7150	10210	10199.92	0.65	0	498	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1037	22.30	1.54	12	0.19	460.00	6681.00	17400	20230330	-41.03	8310	20231027	23.47	12100	-15.21	20240112	10070	1.89	20240118	17400	-41.03	20230330	8310	23.47	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
16	20240118	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-120	5	-1.18	156845080	15386	61.21	10290	10350	10070	13270	7150	10210	10194.01	0.65	0	-2485	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1020	21.93	1.51	12	0.15	460.00	6681.00	17400	20230330	-42.01	8310	20231027	21.42	12100	-16.61	20240112	10070	0.20	20240118	17400	-42.01	20230330	8310	21.42	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
17	20240118	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	50	2	0.49	74492610	7274	28.94	10290	10350	10190	13270	7150	10210	10240.94	0.65	0	-702	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1037	22.30	1.54	12	0.07	460.00	6681.00	17400	20230330	-41.03	8310	20231027	23.47	12100	-15.21	20240112	10110	1.48	20240117	17400	-41.03	20230330	8310	23.47	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
18	20240118	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	10	2	0.10	63268690	6180	24.58	10290	10350	10190	13270	7150	10210	10237.65	0.65	0	-800	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1033	22.22	1.53	12	0.06	460.00	6681.00	17400	20230330	-41.26	8310	20231027	22.98	12100	-15.54	20240112	10110	1.09	20240117	17400	-41.26	20230330	8310	22.98	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
19	20240118	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-20	5	-0.20	27775810	2710	10.78	10290	10350	10190	13270	7150	10210	10249.38	0.65	0	-748	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1030	22.15	1.53	12	0.03	460.00	6681.00	17400	20230330	-41.44	8310	20231027	22.62	12100	-15.79	20240112	10110	0.79	20240117	17400	-41.44	20230330	8310	22.62	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
20	20240118	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	50	2	0.49	16587450	1614	6.42	10290	10350	10190	13270	7150	10210	10277.23	0.65	0	-462	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1037	22.30	1.54	12	0.02	460.00	6681.00	17400	20230330	-41.03	8310	20231027	23.47	12100	-15.21	20240112	10110	1.48	20240117	17400	-41.03	20230330	8310	23.47	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
21	20240118	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	20	2	0.20	288240	28	0.11	10290	10350	10230	13270	7150	10210	10294.29	0.65	0	-16	10823	10516	10313	10006	9803	10415	9905	103	3060	1000	7350	10	1	10110545	1034	22.24	1.53	12	0.00	460.00	6681.00	17400	20230330	-41.21	8310	20231027	23.10	12100	-15.45	20240112	10110	1.19	20240117	17400	-41.21	20230330	8310	23.10	20231027	3.04	N	112290	1000	102 억		65619	N	N	0	N	00	N
22	20240117	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	-310	5	-2.95	258089940	25107	85.88	10600	10620	10110	13670	7370	10520	10279.63	0.66	0	-843	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1032	22.20	1.53	12	0.25	460.00	6681.00	17400	20230330	-41.32	8310	20231027	22.86	12100	-15.62	20240112	10110	0.99	20240117	17400	-41.32	20230330	8310	22.86	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
23	20240117	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-410	5	-3.90	252891050	24597	84.13	10600	10620	10110	13670	7370	10520	10281.38	0.66	0	-931	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1022	21.98	1.51	12	0.24	460.00	6681.00	17400	20230330	-41.90	8310	20231027	21.66	12100	-16.45	20240112	10110	0.00	20240117	17400	-41.90	20230330	8310	21.66	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
24	20240117	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-320	5	-3.04	235711050	22901	78.33	10600	10620	10130	13670	7370	10520	10292.61	0.66	0	-1329	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1031	22.17	1.53	12	0.23	460.00	6681.00	17400	20230330	-41.38	8310	20231027	22.74	12100	-15.70	20240112	10130	0.69	20240117	17400	-41.38	20230330	8310	22.74	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
25	20240117	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-350	5	-3.33	210021600	20379	69.71	10600	10620	10130	13670	7370	10520	10305.79	0.66	0	-1814	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1028	22.11	1.52	12	0.20	460.00	6681.00	17400	20230330	-41.55	8310	20231027	22.38	12100	-15.95	20240112	10130	0.39	20240117	17400	-41.55	20230330	8310	22.38	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
26	20240117	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-370	5	-3.52	189683110	18381	62.87	10600	10620	10150	13670	7370	10520	10319.52	0.66	0	-1431	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1026	22.07	1.52	12	0.18	460.00	6681.00	17400	20230330	-41.67	8310	20231027	22.14	12100	-16.12	20240112	10150	0.00	20240117	17400	-41.67	20230330	8310	22.14	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
27	20240117	110802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-290	5	-2.76	150719270	14555	49.78	10600	10620	10200	13670	7370	10520	10355.15	0.66	0	-491	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1034	22.24	1.53	12	0.14	460.00	6681.00	17400	20230330	-41.21	8310	20231027	23.10	12100	-15.45	20240112	10200	0.29	20240117	17400	-41.21	20230330	8310	23.10	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
28	20240117	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-220	5	-2.09	85152250	8159	27.91	10600	10620	10300	13670	7370	10520	10436.60	0.66	0	-4020	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1041	22.39	1.54	12	0.08	460.00	6681.00	17400	20230330	-40.80	8310	20231027	23.95	12100	-14.88	20240112	10300	0.00	20240117	17400	-40.80	20230330	8310	23.95	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
29	20240117	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	10	2	0.10	24662660	2333	7.98	10600	10620	10530	13670	7370	10520	10571.22	0.66	0	-1487	11026	10772	10586	10332	10146	10680	10240	103	3150	1000	7570	10	1	10110545	1065	22.89	1.58	12	0.02	460.00	6681.00	17400	20230330	-39.48	8310	20231027	26.71	12100	-12.98	20240112	10400	1.25	20240116	17400	-39.48	20230330	8310	26.71	20231027	3.07	N	112290	1000	102 억		66729	N	N	0	N	00	N
30	20240116	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-190	5	-1.77	302230740	28534	34.56	10840	10840	10400	13920	7500	10710	10592.20	0.67	0	-558	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1064	22.87	1.57	12	0.28	460.00	6681.00	17400	20230330	-39.54	8310	20231027	26.59	12100	-13.06	20240112	10400	1.15	20240116	17400	-39.54	20230330	8310	26.59	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
31	20240116	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-230	5	-2.15	285814390	26973	32.67	10840	10840	10400	13920	7500	10710	10596.31	0.67	0	-123	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1060	22.78	1.57	12	0.27	460.00	6681.00	17400	20230330	-39.77	8310	20231027	26.11	12100	-13.39	20240112	10400	0.77	20240116	17400	-39.77	20230330	8310	26.11	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
32	20240116	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-180	5	-1.68	253493340	23900	28.95	10840	10840	10400	13920	7500	10710	10606.42	0.67	0	-428	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1065	22.89	1.58	12	0.24	460.00	6681.00	17400	20230330	-39.48	8310	20231027	26.71	12100	-12.98	20240112	10400	1.25	20240116	17400	-39.48	20230330	8310	26.71	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
33	20240116	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-50	5	-0.47	215573050	20318	24.61	10840	10840	10400	13920	7500	10710	10609.95	0.67	0	316	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1078	23.17	1.60	12	0.20	460.00	6681.00	17400	20230330	-38.74	8310	20231027	28.28	12100	-11.90	20240112	10400	2.50	20240116	17400	-38.74	20230330	8310	28.28	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
34	20240116	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-180	5	-1.68	207206930	19529	23.65	10840	10840	10400	13920	7500	10710	10610.22	0.67	0	459	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1065	22.89	1.58	12	0.19	460.00	6681.00	17400	20230330	-39.48	8310	20231027	26.71	12100	-12.98	20240112	10400	1.25	20240116	17400	-39.48	20230330	8310	26.71	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
35	20240116	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-40	5	-0.37	161965990	15259	18.48	10840	10840	10400	13920	7500	10710	10614.46	0.67	0	-263	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1079	23.20	1.60	12	0.15	460.00	6681.00	17400	20230330	-38.68	8310	20231027	28.40	12100	-11.82	20240112	10400	2.60	20240116	17400	-38.68	20230330	8310	28.40	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
36	20240116	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-240	5	-2.24	89701270	8433	10.21	10840	10840	10400	13920	7500	10710	10636.93	0.67	0	-3125	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1059	22.76	1.57	12	0.08	460.00	6681.00	17400	20230330	-39.83	8310	20231027	25.99	12100	-13.47	20240112	10400	0.67	20240116	17400	-39.83	20230330	8310	25.99	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
37	20240116	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-30	5	-0.28	10255450	960	1.16	10840	10840	10600	13920	7500	10710	10682.76	0.67	0	-532	11603	11156	10833	10386	10063	10995	10225	103	3210	1000	7710	10	1	10110545	1080	23.22	1.60	12	0.01	460.00	6681.00	17400	20230330	-38.62	8310	20231027	28.52	12100	-11.74	20240112	10510	1.62	20240115	17400	-38.62	20230330	8310	28.52	20231027	3.04	N	112290	1000	102 억		67268	N	N	0	N	00	N
38	20240115	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-580	5	-5.14	873447980	81258	30.63	11280	11280	10510	14670	7910	11290	10748.81	0.84	0	-19850	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1083	23.28	1.60	12	0.80	460.00	6681.00	17400	20230330	-38.45	8310	20231027	28.88	12100	-11.49	20240112	10510	1.90	20240115	17400	-38.45	20230330	8310	28.88	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
39	20240115	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-720	5	-6.38	823691600	76587	28.87	11280	11280	10510	14670	7910	11290	10754.35	0.84	0	-19248	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1069	22.98	1.58	12	0.76	460.00	6681.00	17400	20230330	-39.25	8310	20231027	27.20	12100	-12.64	20240112	10510	0.57	20240115	17400	-39.25	20230330	8310	27.20	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
40	20240115	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-710	5	-6.29	715619950	66360	25.02	11280	11280	10510	14670	7910	11290	10783.22	0.84	0	-19534	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1070	23.00	1.58	12	0.66	460.00	6681.00	17400	20230330	-39.20	8310	20231027	27.32	12100	-12.56	20240112	10510	0.67	20240115	17400	-39.20	20230330	8310	27.32	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
41	20240115	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-770	5	-6.82	670875980	62124	23.42	11280	11280	10520	14670	7910	11290	10798.27	0.84	0	-18866	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1064	22.87	1.57	12	0.61	460.00	6681.00	17400	20230330	-39.54	8310	20231027	26.59	12100	-13.06	20240112	10520	0.00	20240115	17400	-39.54	20230330	8310	26.59	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
42	20240115	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-660	5	-5.85	561662440	51808	19.53	11280	11280	10580	14670	7910	11290	10840.45	0.84	0	-17723	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1075	23.11	1.59	12	0.51	460.00	6681.00	17400	20230330	-38.91	8310	20231027	27.92	12100	-12.15	20240112	10580	0.47	20240115	17400	-38.91	20230330	8310	27.92	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
43	20240115	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-650	5	-5.76	477780070	43913	16.55	11280	11280	10580	14670	7910	11290	10879.31	0.84	0	-15723	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1076	23.13	1.59	12	0.43	460.00	6681.00	17400	20230330	-38.85	8310	20231027	28.04	12100	-12.07	20240112	10580	0.57	20240115	17400	-38.85	20230330	8310	28.04	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
44	20240115	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-440	5	-3.90	293132360	26663	10.05	11280	11280	10750	14670	7910	11290	10992.97	0.84	0	-6735	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1097	23.59	1.62	12	0.26	460.00	6681.00	17400	20230330	-37.64	8310	20231027	30.57	12100	-10.33	20240112	10750	0.93	20240115	17400	-37.64	20230330	8310	30.57	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
45	20240115	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-230	5	-2.04	51430930	4624	1.74	11280	11280	11010	14670	7910	11290	11119.28	0.84	0	-1994	12476	11882	11506	10912	10536	12180	11210	103	3380	1000	8120	10	1	10110545	1118	24.04	1.66	12	0.05	460.00	6681.00	17400	20230330	-36.44	8310	20231027	33.09	12100	-8.60	20240112	11010	0.45	20240115	17400	-36.44	20230330	8310	33.09	20231027	3.03	N	112290	1000	102 억		84988	N	N	0	N	00	N
46	20240112	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	30	2	0.27	3051625810	263483	1041.06	11260	12100	11130	14630	7890	11260	11581.87	0.67	0	19935	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1141	24.54	1.69	12	2.61	460.00	6681.00	17400	20230330	-35.11	8310	20231027	35.86	12100	-6.69	20240112	11050	2.17	20240111	17400	-35.11	20230330	8310	35.86	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
47	20240112	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	60	2	0.53	2995632760	258524	1021.47	11260	12100	11130	14630	7890	11260	11587.45	0.67	0	20733	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1145	24.61	1.69	12	2.56	460.00	6681.00	17400	20230330	-34.94	8310	20231027	36.22	12100	-6.45	20240112	11050	2.44	20240111	17400	-34.94	20230330	8310	36.22	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
48	20240112	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	30	2	0.27	2873131800	247687	978.65	11260	12100	11130	14630	7890	11260	11599.85	0.67	0	21732	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1141	24.54	1.69	12	2.45	460.00	6681.00	17400	20230330	-35.11	8310	20231027	35.86	12100	-6.69	20240112	11050	2.17	20240111	17400	-35.11	20230330	8310	35.86	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
49	20240112	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	0	3	0.00	2820478880	243022	960.22	11260	12100	11130	14630	7890	11260	11605.86	0.67	0	21746	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1138	24.48	1.69	12	2.40	460.00	6681.00	17400	20230330	-35.29	8310	20231027	35.50	12100	-6.94	20240112	11050	1.90	20240111	17400	-35.29	20230330	8310	35.50	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
50	20240112	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	110	2	0.98	2716185070	233798	923.77	11260	12100	11130	14630	7890	11260	11617.66	0.67	0	24442	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1150	24.72	1.70	12	2.31	460.00	6681.00	17400	20230330	-34.66	8310	20231027	36.82	12100	-6.03	20240112	11050	2.90	20240111	17400	-34.66	20230330	8310	36.82	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
51	20240112	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	40	2	0.36	2569932490	220881	872.74	11260	12100	11130	14630	7890	11260	11634.92	0.67	0	26839	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1142	24.57	1.69	12	2.18	460.00	6681.00	17400	20230330	-35.06	8310	20231027	35.98	12100	-6.61	20240112	11050	2.26	20240111	17400	-35.06	20230330	8310	35.98	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
52	20240112	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	240	2	2.13	246776240	21714	85.80	11260	11550	11130	14630	7890	11260	11364.84	0.67	0	196	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1163	25.00	1.72	12	0.21	460.00	6681.00	17400	20230330	-33.91	8310	20231027	38.39	11840	-2.87	20240102	11050	4.07	20240111	17400	-33.91	20230330	8310	38.39	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
53	20240112	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	0	3	0.00	1655220	147	0.58	11260	11260	11260	14630	7890	11260	11260.00	0.67	0	-16	11560	11410	11230	11080	10900	11485	11155	103	3370	1000	8100	10	1	10110545	1138	24.48	1.69	12	0.00	460.00	6681.00	17400	20230330	-35.29	8310	20231027	35.50	11840	-4.90	20240102	11050	1.90	20240111	17400	-35.29	20230330	8310	35.50	20231027	3.07	N	112290	1000	102 억		67507	N	N	0	N	00	N
54	20240111	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	80	2	0.72	283048630	25257	81.88	11150	11380	11050	14530	7830	11180	11206.53	0.65	0	1463	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1138	24.48	1.69	12	0.25	460.00	6681.00	17400	20230330	-35.29	8310	20231027	35.50	11840	-4.90	20240102	11050	1.90	20240111	17400	-35.29	20230330	8310	35.50	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
55	20240111	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	130	2	1.16	271878920	24267	78.67	11150	11380	11050	14530	7830	11180	11203.65	0.65	0	1553	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1144	24.59	1.69	12	0.24	460.00	6681.00	17400	20230330	-35.00	8310	20231027	36.10	11840	-4.48	20240102	11050	2.35	20240111	17400	-35.00	20230330	8310	36.10	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
56	20240111	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-110	5	-0.98	194518270	17419	56.47	11150	11350	11050	14530	7830	11180	11167.02	0.65	0	-2280	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1119	24.07	1.66	12	0.17	460.00	6681.00	17400	20230330	-36.38	8310	20231027	33.21	11840	-6.50	20240102	11050	0.18	20240111	17400	-36.38	20230330	8310	33.21	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
57	20240111	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-70	5	-0.63	153034000	13676	44.34	11150	11350	11110	14530	7830	11180	11189.97	0.65	0	-1646	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1123	24.15	1.66	12	0.14	460.00	6681.00	17400	20230330	-36.15	8310	20231027	33.69	11840	-6.17	20240102	11100	0.09	20240110	17400	-36.15	20230330	8310	33.69	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
58	20240111	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-10	5	-0.09	130061410	11610	37.64	11150	11350	11110	14530	7830	11180	11202.53	0.65	0	-1635	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1129	24.28	1.67	12	0.11	460.00	6681.00	17400	20230330	-35.80	8310	20231027	34.42	11840	-5.66	20240102	11100	0.63	20240110	17400	-35.80	20230330	8310	34.42	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
59	20240111	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-50	5	-0.45	121607900	10850	35.17	11150	11350	11120	14530	7830	11180	11208.10	0.65	0	-1671	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1125	24.20	1.67	12	0.11	460.00	6681.00	17400	20230330	-36.03	8310	20231027	33.94	11840	-6.00	20240102	11100	0.27	20240110	17400	-36.03	20230330	8310	33.94	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
60	20240111	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	0	3	0.00	85486130	7614	24.68	11150	11350	11150	14530	7830	11180	11227.49	0.65	0	-114	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1130	24.30	1.67	12	0.08	460.00	6681.00	17400	20230330	-35.75	8310	20231027	34.54	11840	-5.57	20240102	11100	0.72	20240110	17400	-35.75	20230330	8310	34.54	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
61	20240111	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	60	2	0.54	11282350	1011	3.28	11150	11240	11150	14530	7830	11180	11159.59	0.65	0	83	11633	11406	11253	11026	10873	11330	10950	103	3350	1000	8040	10	1	10110545	1136	24.43	1.68	12	0.01	460.00	6681.00	17400	20230330	-35.40	8310	20231027	35.26	11840	-5.07	20240102	11100	1.26	20240110	17400	-35.40	20230330	8310	35.26	20231027	3.07	N	112290	1000	102 억		66040	N	N	0	N	00	N
62	20240110	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	-210	5	-1.84	345596100	30826	86.01	11450	11480	11100	14800	7980	11390	11211.19	0.68	0	-2862	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1130	24.30	1.67	12	0.30	460.00	6681.00	17400	20230330	-35.75	8310	20231027	34.54	11840	-5.57	20240102	11100	0.72	20240110	17400	-35.75	20230330	8310	34.54	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
63	20240110	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	-210	5	-1.84	312027780	27819	77.62	11450	11480	11100	14800	7980	11390	11216.36	0.68	0	-2870	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1130	24.30	1.67	12	0.28	460.00	6681.00	17400	20230330	-35.75	8310	20231027	34.54	11840	-5.57	20240102	11100	0.72	20240110	17400	-35.75	20230330	8310	34.54	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
64	20240110	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	-250	5	-2.19	282353070	25151	70.18	11450	11480	11100	14800	7980	11390	11226.32	0.68	0	-2901	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1126	24.22	1.67	12	0.25	460.00	6681.00	17400	20230330	-35.98	8310	20231027	34.06	11840	-5.91	20240102	11100	0.36	20240110	17400	-35.98	20230330	8310	34.06	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
65	20240110	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	-210	5	-1.84	218946280	19463	54.31	11450	11480	11170	14800	7980	11390	11249.36	0.68	0	-2808	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1130	24.30	1.67	12	0.19	460.00	6681.00	17400	20230330	-35.75	8310	20231027	34.54	11840	-5.57	20240102	11170	0.09	20240110	17400	-35.75	20230330	8310	34.54	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
66	20240110	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	-200	5	-1.76	203759710	18105	50.52	11450	11480	11170	14800	7980	11390	11254.33	0.68	0	-2208	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1131	24.33	1.67	12	0.18	460.00	6681.00	17400	20230330	-35.69	8310	20231027	34.66	11840	-5.49	20240102	11170	0.18	20240110	17400	-35.69	20230330	8310	34.66	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
67	20240110	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	-190	5	-1.67	177041690	15716	43.85	11450	11480	11200	14800	7980	11390	11265.06	0.68	0	-2174	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1132	24.35	1.68	12	0.16	460.00	6681.00	17400	20230330	-35.63	8310	20231027	34.78	11840	-5.41	20240102	11200	0.00	20240110	17400	-35.63	20230330	8310	34.78	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
68	20240110	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-160	5	-1.40	103982360	9202	25.68	11450	11480	11220	14800	7980	11390	11299.97	0.68	0	-3610	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1135	24.41	1.68	12	0.09	460.00	6681.00	17400	20230330	-35.46	8310	20231027	35.14	11840	-5.15	20240102	11220	0.09	20240110	17400	-35.46	20230330	8310	35.14	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
69	20240110	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	10	2	0.09	2711630	237	0.66	11450	11480	11400	14800	7980	11390	11441.48	0.68	0	-166	11803	11596	11463	11256	11123	11530	11190	103	3410	1000	8200	10	1	10110545	1153	24.78	1.71	12	0.00	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	11840	-3.72	20240102	11330	0.62	20240108	17400	-34.48	20230330	8310	37.18	20231027	3.09	N	112290	1000	102 억		68901	N	N	0	N	00	N
70	20240109	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	-70	5	-0.61	411166150	35839	140.78	11550	11670	11330	14890	8030	11460	11472.98	0.70	0	-1670	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1152	24.76	1.70	12	0.35	460.00	6681.00	17400	20230330	-34.54	8310	20231027	37.06	11840	-3.80	20240102	11330	0.53	20240109	17400	-34.54	20230330	8310	37.06	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
71	20240109	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-20	5	-0.17	367846440	32048	125.89	11550	11670	11330	14890	8030	11460	11478.23	0.70	0	-2466	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1157	24.87	1.71	12	0.32	460.00	6681.00	17400	20230330	-34.25	8310	20231027	37.67	11840	-3.38	20240102	11330	0.97	20240109	17400	-34.25	20230330	8310	37.67	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
72	20240109	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	-70	5	-0.61	324570210	28248	110.96	11550	11670	11330	14890	8030	11460	11490.48	0.70	0	-2083	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1152	24.76	1.70	12	0.28	460.00	6681.00	17400	20230330	-34.54	8310	20231027	37.06	11840	-3.80	20240102	11330	0.53	20240109	17400	-34.54	20230330	8310	37.06	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
73	20240109	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-100	5	-0.87	298948010	25989	102.09	11550	11670	11360	14890	8030	11460	11503.58	0.70	0	-1115	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1149	24.70	1.70	12	0.26	460.00	6681.00	17400	20230330	-34.71	8310	20231027	36.70	11840	-4.05	20240102	11330	0.26	20240108	17400	-34.71	20230330	8310	36.70	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
74	20240109	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	20	2	0.17	216001130	18728	73.56	11550	11670	11390	14890	8030	11460	11535.30	0.70	0	409	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1161	24.96	1.72	12	0.19	460.00	6681.00	17400	20230330	-34.02	8310	20231027	38.15	11840	-3.04	20240102	11330	1.32	20240108	17400	-34.02	20230330	8310	38.15	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
75	20240109	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	40	2	0.35	187654970	16262	63.88	11550	11670	11390	14890	8030	11460	11541.60	0.70	0	999	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1163	25.00	1.72	12	0.16	460.00	6681.00	17400	20230330	-33.91	8310	20231027	38.39	11840	-2.87	20240102	11330	1.50	20240108	17400	-33.91	20230330	8310	38.39	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
76	20240109	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	60	2	0.52	169554600	14687	57.69	11550	11670	11390	14890	8030	11460	11547.05	0.70	0	953	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1165	25.04	1.72	12	0.15	460.00	6681.00	17400	20230330	-33.79	8310	20231027	38.63	11840	-2.70	20240102	11330	1.68	20240108	17400	-33.79	20230330	8310	38.63	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
77	20240109	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	150	2	1.31	75501740	6564	25.78	11550	11610	11390	14890	8030	11460	11505.33	0.70	0	2865	11720	11590	11460	11330	11200	11525	11265	103	3430	1000	8250	10	1	10110545	1174	25.24	1.74	12	0.06	460.00	6681.00	17400	20230330	-33.28	8310	20231027	39.71	11840	-1.94	20240102	11330	2.47	20240108	17400	-33.28	20230330	8310	39.71	20231027	3.11	N	112290	1000	102 억		70973	N	N	0	N	00	N
78	20240108	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	20	2	0.17	291403770	25455	100.56	11470	11590	11330	14870	8010	11440	11447.75	0.70	0	590	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1159	24.91	1.72	12	0.25	460.00	6681.00	17400	20230330	-34.14	8310	20231027	37.91	11840	-3.21	20240102	11330	1.15	20240108	17400	-34.14	20230330	8310	37.91	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
79	20240108	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	-20	5	-0.17	276944670	24191	95.57	11470	11590	11330	14870	8010	11440	11448.25	0.70	0	544	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1155	24.83	1.71	12	0.24	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	11840	-3.55	20240102	11330	0.79	20240108	17400	-34.37	20230330	8310	37.42	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
80	20240108	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	0	3	0.00	235477300	20564	81.24	11470	11590	11330	14870	8010	11440	11450.95	0.70	0	426	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1157	24.87	1.71	12	0.20	460.00	6681.00	17400	20230330	-34.25	8310	20231027	37.67	11840	-3.38	20240102	11330	0.97	20240108	17400	-34.25	20230330	8310	37.67	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
81	20240108	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-10	5	-0.09	187864540	16392	64.76	11470	11590	11330	14870	8010	11440	11460.75	0.70	0	1175	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1156	24.85	1.71	12	0.16	460.00	6681.00	17400	20230330	-34.31	8310	20231027	37.55	11840	-3.46	20240102	11330	0.88	20240108	17400	-34.31	20230330	8310	37.55	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
82	20240108	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	80	2	0.70	131933800	11504	45.45	11470	11590	11330	14870	8010	11440	11468.52	0.70	0	1040	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1165	25.04	1.72	12	0.11	460.00	6681.00	17400	20230330	-33.79	8310	20231027	38.63	11840	-2.70	20240102	11330	1.68	20240108	17400	-33.79	20230330	8310	38.63	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
83	20240108	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	-20	5	-0.17	99233770	8650	34.17	11470	11590	11330	14870	8010	11440	11472.11	0.70	0	579	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1155	24.83	1.71	12	0.09	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	11840	-3.55	20240102	11330	0.79	20240108	17400	-34.37	20230330	8310	37.42	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
84	20240108	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	40	2	0.35	59018440	5136	20.29	11470	11590	11330	14870	8010	11440	11491.13	0.70	0	42	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1161	24.96	1.72	12	0.05	460.00	6681.00	17400	20230330	-34.02	8310	20231027	38.15	11840	-3.04	20240102	11330	1.32	20240108	17400	-34.02	20230330	8310	38.15	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
85	20240108	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	20	2	0.17	4971610	437	1.73	11470	11480	11330	14870	8010	11440	11376.68	0.70	0	2	11666	11552	11456	11342	11246	11505	11295	103	3430	1000	8230	10	1	10110545	1159	24.91	1.72	12	0.00	460.00	6681.00	17400	20230330	-34.14	8310	20231027	37.91	11840	-3.21	20240102	11330	1.15	20240108	17400	-34.14	20230330	8310	37.91	20231027	3.12	N	112290	1000	102 억		70383	N	N	0	N	00	N
86	20240105	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-80	5	-0.69	288594400	25312	81.32	11530	11570	11360	14970	8070	11520	11401.48	0.75	0	-5567	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1157	24.87	1.71	12	0.25	460.00	6681.00	17400	20230330	-34.25	8310	20231027	37.67	11840	-3.38	20240102	11360	0.70	20240105	17400	-34.25	20230330	8310	37.67	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
87	20240105	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-120	5	-1.04	264827780	23233	74.64	11530	11570	11360	14970	8070	11520	11398.78	0.75	0	-5148	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1153	24.78	1.71	12	0.23	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	11840	-3.72	20240102	11360	0.35	20240105	17400	-34.48	20230330	8310	37.18	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
88	20240105	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-120	5	-1.04	241857530	21216	68.16	11530	11570	11360	14970	8070	11520	11399.77	0.75	0	-5217	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1153	24.78	1.71	12	0.21	460.00	6681.00	17400	20230330	-34.48	8310	20231027	37.18	11840	-3.72	20240102	11360	0.35	20240105	17400	-34.48	20230330	8310	37.18	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
89	20240105	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	-130	5	-1.13	201294880	17658	56.73	11530	11570	11360	14970	8070	11520	11399.64	0.75	0	-4455	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1152	24.76	1.70	12	0.17	460.00	6681.00	17400	20230330	-34.54	8310	20231027	37.06	11840	-3.80	20240102	11360	0.26	20240105	17400	-34.54	20230330	8310	37.06	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
90	20240105	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	-130	5	-1.13	141252620	12392	39.81	11530	11570	11360	14970	8070	11520	11398.69	0.75	0	-5050	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1152	24.76	1.70	12	0.12	460.00	6681.00	17400	20230330	-34.54	8310	20231027	37.06	11840	-3.80	20240102	11360	0.26	20240105	17400	-34.54	20230330	8310	37.06	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
91	20240105	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	-150	5	-1.30	111072060	9742	31.30	11530	11570	11360	14970	8070	11520	11401.36	0.75	0	-4844	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1150	24.72	1.70	12	0.10	460.00	6681.00	17400	20230330	-34.66	8310	20231027	36.82	11840	-3.97	20240102	11360	0.09	20240105	17400	-34.66	20230330	8310	36.82	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
92	20240105	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	-110	5	-0.95	42967980	3768	12.11	11530	11570	11360	14970	8070	11520	11403.39	0.75	0	-441	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1154	24.80	1.71	12	0.04	460.00	6681.00	17400	20230330	-34.43	8310	20231027	37.30	11840	-3.63	20240102	11360	0.44	20240105	17400	-34.43	20230330	8310	37.30	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
93	20240105	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	50	2	0.43	1874300	162	0.52	11530	11570	11530	14970	8070	11520	11569.75	0.75	0	-161	11840	11680	11530	11370	11220	11760	11450	103	3450	1000	8290	10	1	10110545	1170	25.15	1.73	12	0.00	460.00	6681.00	17400	20230330	-33.51	8310	20231027	39.23	11840	-2.28	20240102	11380	1.67	20240104	17400	-33.51	20230330	8310	39.23	20231027	3.03	N	112290	1000	102 억		76187	N	N	0	N	00	N
94	20240104	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	-90	5	-0.78	356154670	31015	57.05	11430	11690	11380	15090	8130	11610	11483.19	0.77	0	-1934	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1165	25.04	1.72	12	0.31	460.00	6681.00	17400	20230330	-33.79	8310	20231027	38.63	11840	-2.70	20240102	11380	1.23	20240104	17400	-33.79	20230330	8310	38.63	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
95	20240104	150740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	-140	5	-1.21	325215300	28324	52.10	11430	11690	11400	15090	8130	11610	11481.97	0.77	0	-849	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1160	24.93	1.72	12	0.28	460.00	6681.00	17400	20230330	-34.08	8310	20231027	38.03	11840	-3.12	20240102	11390	0.70	20240103	17400	-34.08	20230330	8310	38.03	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
96	20240104	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	-150	5	-1.29	274711040	23906	43.97	11430	11690	11410	15090	8130	11610	11491.30	0.77	0	-495	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1159	24.91	1.72	12	0.24	460.00	6681.00	17400	20230330	-34.14	8310	20231027	37.91	11840	-3.21	20240102	11390	0.61	20240103	17400	-34.14	20230330	8310	37.91	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
97	20240104	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-160	5	-1.38	223815930	19453	35.78	11430	11690	11420	15090	8130	11610	11505.47	0.77	0	-182	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1158	24.89	1.71	12	0.19	460.00	6681.00	17400	20230330	-34.20	8310	20231027	37.79	11840	-3.29	20240102	11390	0.53	20240103	17400	-34.20	20230330	8310	37.79	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
98	20240104	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-160	5	-1.38	212032520	18425	33.89	11430	11690	11420	15090	8130	11610	11507.87	0.77	0	662	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1158	24.89	1.71	12	0.18	460.00	6681.00	17400	20230330	-34.20	8310	20231027	37.79	11840	-3.29	20240102	11390	0.53	20240103	17400	-34.20	20230330	8310	37.79	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
99	20240104	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-160	5	-1.38	196622890	17080	31.42	11430	11690	11420	15090	8130	11610	11511.88	0.77	0	911	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1158	24.89	1.71	12	0.17	460.00	6681.00	17400	20230330	-34.20	8310	20231027	37.79	11840	-3.29	20240102	11390	0.53	20240103	17400	-34.20	20230330	8310	37.79	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
100	20240104	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	30	2	0.26	105549330	9159	16.85	11430	11690	11430	15090	8130	11610	11524.11	0.77	0	2690	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1177	25.30	1.74	12	0.09	460.00	6681.00	17400	20230330	-33.10	8310	20231027	40.07	11840	-1.69	20240102	11390	2.19	20240103	17400	-33.10	20230330	8310	40.07	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
101	20240104	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	-50	5	-0.43	34432880	3006	5.53	11430	11560	11430	15090	8130	11610	11454.72	0.77	0	1168	11930	11770	11580	11420	11230	11675	11325	103	3480	1000	8350	10	1	10110545	1169	25.13	1.73	12	0.03	460.00	6681.00	17400	20230330	-33.56	8310	20231027	39.11	11840	-2.36	20240102	11390	1.49	20240103	17400	-33.56	20230330	8310	39.11	20231027	3.02	N	112290	1000	102 억		78120	N	N	0	N	00	N
102	20240103	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-150	5	-1.28	625888030	54212	96.83	11650	11740	11390	15280	8240	11760	11545.18	0.78	0	-759	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1174	25.24	1.74	12	0.54	460.00	6681.00	17400	20230330	-33.28	8310	20231027	39.71	11840	-1.94	20240102	11390	1.93	20240103	17400	-33.28	20230330	8310	39.71	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
103	20240103	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-160	5	-1.36	606424290	52537	93.84	11650	11740	11390	15280	8240	11760	11542.80	0.78	0	-787	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1173	25.22	1.74	12	0.52	460.00	6681.00	17400	20230330	-33.33	8310	20231027	39.59	11840	-2.03	20240102	11390	1.84	20240103	17400	-33.33	20230330	8310	39.59	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
104	20240103	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-170	5	-1.45	571540120	49526	88.46	11650	11740	11390	15280	8240	11760	11540.20	0.78	0	-2805	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1172	25.20	1.73	12	0.49	460.00	6681.00	17400	20230330	-33.39	8310	20231027	39.47	11840	-2.11	20240102	11390	1.76	20240103	17400	-33.39	20230330	8310	39.47	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
105	20240103	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-130	5	-1.11	543687970	47128	84.18	11650	11740	11390	15280	8240	11760	11536.41	0.78	0	-3065	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1176	25.28	1.74	12	0.47	460.00	6681.00	17400	20230330	-33.16	8310	20231027	39.95	11840	-1.77	20240102	11390	2.11	20240103	17400	-33.16	20230330	8310	39.95	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
106	20240103	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-260	5	-2.21	404459340	35096	62.68	11650	11740	11390	15280	8240	11760	11524.37	0.78	0	-5111	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1163	25.00	1.72	12	0.35	460.00	6681.00	17400	20230330	-33.91	8310	20231027	38.39	11840	-2.87	20240102	11390	0.97	20240103	17400	-33.91	20230330	8310	38.39	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
107	20240103	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-160	5	-1.36	370929280	32187	57.49	11650	11740	11390	15280	8240	11760	11524.20	0.78	0	-4204	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1173	25.22	1.74	12	0.32	460.00	6681.00	17400	20230330	-33.33	8310	20231027	39.59	11840	-2.03	20240102	11390	1.84	20240103	17400	-33.33	20230330	8310	39.59	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
108	20240103	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	-210	5	-1.79	193670240	16739	29.90	11650	11740	11520	15280	8240	11760	11570.00	0.78	0	-3423	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1168	25.11	1.73	12	0.17	460.00	6681.00	17400	20230330	-33.62	8310	20231027	38.99	11840	-2.45	20240102	11420	1.14	20240102	17400	-33.62	20230330	8310	38.99	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
109	20240103	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	-180	5	-1.53	33877180	2930	5.23	11650	11650	11520	15280	8240	11760	11562.18	0.78	0	-956	12093	11926	11673	11506	11253	12010	11590	103	3520	1000	8460	10	1	10110545	1171	25.17	1.73	12	0.03	460.00	6681.00	17400	20230330	-33.45	8310	20231027	39.35	11840	-2.20	20240102	11420	1.40	20240102	17400	-33.45	20230330	8310	39.35	20231027	3.03	N	112290	1000	102 억		79051	N	N	0	N	00	N
110	20240102	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11760	340	2	2.98	650578080	55647	100.18	11560	11840	11420	14840	8000	11420	11690.86	0.76	0	1582	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1189	25.57	1.76	12	0.55	460.00	6681.00	17400	20230330	-32.41	8310	20231027	41.52	11840	-0.68	20240102	11420	2.98	20240102	17400	-32.41	20230330	8310	41.52	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
111	20240102	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	310	2	2.71	586609680	50193	90.36	11560	11840	11420	14840	8000	11420	11687.08	0.76	0	1848	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1186	25.50	1.76	12	0.50	460.00	6681.00	17400	20230330	-32.59	8310	20231027	41.16	11840	-0.93	20240102	11420	2.71	20240102	17400	-32.59	20230330	8310	41.16	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
112	20240102	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	250	2	2.19	523437130	44813	80.67	11560	11840	11420	14840	8000	11420	11680.48	0.76	0	4068	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1180	25.37	1.75	12	0.44	460.00	6681.00	17400	20230330	-32.93	8310	20231027	40.43	11840	-1.44	20240102	11420	2.19	20240102	17400	-32.93	20230330	8310	40.43	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
113	20240102	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	280	2	2.45	465733830	39886	71.80	11560	11840	11420	14840	8000	11420	11676.62	0.76	0	4101	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1183	25.43	1.75	12	0.39	460.00	6681.00	17400	20230330	-32.76	8310	20231027	40.79	11840	-1.18	20240102	11420	2.45	20240102	17400	-32.76	20230330	8310	40.79	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
114	20240102	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	360	2	3.15	340725840	29241	52.64	11560	11780	11420	14840	8000	11420	11652.33	0.76	0	3265	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1191	25.61	1.76	12	0.29	460.00	6681.00	17400	20230330	-32.30	8310	20231027	41.76	11780	0.00	20240102	11420	3.15	20240102	17400	-32.30	20230330	8310	41.76	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
115	20240102	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	210	2	1.84	222798600	19174	34.52	11560	11740	11420	14840	8000	11420	11619.83	0.76	0	-1428	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1176	25.28	1.74	12	0.19	460.00	6681.00	17400	20230330	-33.16	8310	20231027	39.95	11740	-0.94	20240102	11420	1.84	20240102	17400	-33.16	20230330	8310	39.95	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
116	20240102	100722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	40	2	0.35	50603270	4392	7.91	11560	11560	11420	14840	8000	11420	11521.69	0.76	0	-830	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1159	24.91	1.72	12	0.04	460.00	6681.00	17400	20230330	-34.14	8310	20231027	37.91	11560	-0.87	20240102	11420	0.35	20240102	17400	-34.14	20230330	8310	37.91	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N
117	20240102	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	0	3	0.00	0	0	0.00	0	0	0	14840	8000	11420	0.00	0.76	0	0	11740	11580	11340	11180	10940	11460	11060	103	3420	1000	8220	10	1	10110545	1155	24.83	1.71	12	0.00	460.00	6681.00	17400	20230330	-34.37	8310	20231027	37.42	0	0.00	0	0	0.00	0	17400	-34.37	20230330	8310	37.42	20231027	3.14	N	112290	1000	102 억		77215	N	N	0	N	00	N