KissMeData/272110/price/prices-20240101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	-700	5	-3.41	2370192580	120098	80.93	20350	20350	19450	26650	14350	20500	19735.49	3.36	0	-13177	21566	21032	20416	19882	19266	20725	19575	40	6150	500	14760	10	1	7960395	1576	15.78	2.93	12	1.51	1255.00	6769.00	27150	20230705	-27.07	13550	20230117	46.13	23150	-14.47	20240105	18970	4.38	20240118	27150	-27.07	20230705	13770	43.79	20230131	3.38	N	272110	500	39 억	267694	N	N	1	N	N
3	20240123	111056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19720	-780	5	-3.80	2159782200	109446	73.75	20350	20350	19450	26650	14350	20500	19733.77	3.36	0	-16920	21566	21032	20416	19882	19266	20725	19575	40	6150	500	14760	10	1	7960395	1570	15.71	2.91	12	1.37	1255.00	6769.00	27150	20230705	-27.37	13550	20230117	45.54	23150	-14.82	20240105	18970	3.95	20240118	27150	-27.37	20230705	13770	43.21	20230131	3.38	N	272110	500	39 억	267694	N	N	1	N	N
4	20240123	101056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19770	-730	5	-3.56	1076340090	54074	36.44	20350	20350	19680	26650	14350	20500	19904.95	3.36	0	-14071	21566	21032	20416	19882	19266	20725	19575	40	6150	500	14760	10	1	7960395	1574	15.75	2.92	12	0.68	1255.00	6769.00	27150	20230705	-27.18	13550	20230117	45.90	23150	-14.60	20240105	18970	4.22	20240118	27150	-27.18	20230705	13770	43.57	20230131	3.38	N	272110	500	39 억	267694	N	N	1	N	N
5	20240123	091056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	-400	5	-1.95	209312800	10377	6.99	20350	20350	19970	26650	14350	20500	20170.84	3.36	0	-5896	21566	21032	20416	19882	19266	20725	19575	40	6150	500	14760	50	1	7960395	1600	16.02	2.97	12	0.13	1255.00	6769.00	27150	20230705	-25.97	13550	20230117	48.34	23150	-13.17	20240105	18970	5.96	20240118	27150	-25.97	20230705	13770	45.97	20230131	3.38	N	272110	500	39 억	267694	N	N	1	N	N
6	20240119	161049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	1010	2	5.20	2511756360	124565	156.94	19760	20550	19590	25250	13610	19440	20163.53	3.55	0	-10605	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1628	16.29	3.02	12	1.56	1255.00	6769.00	27150	20230705	-24.68	13550	20230116	50.92	23150	-11.66	20240105	18970	7.80	20240118	27150	-24.68	20230705	13770	48.51	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
7	20240119	151052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	960	2	4.94	2325309310	115419	145.42	19760	20550	19590	25250	13610	19440	20146.68	3.55	0	-7805	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1624	16.25	3.01	12	1.45	1255.00	6769.00	27150	20230705	-24.86	13550	20230116	50.55	23150	-11.88	20240105	18970	7.54	20240118	27150	-24.86	20230705	13770	48.15	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
8	20240119	141050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	710	2	3.65	1549919960	77399	97.52	19760	20350	19590	25250	13610	19440	20025.06	3.55	0	2774	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1604	16.06	2.98	12	0.97	1255.00	6769.00	27150	20230705	-25.78	13550	20230116	48.71	23150	-12.96	20240105	18970	6.22	20240118	27150	-25.78	20230705	13770	46.33	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
9	20240119	131050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	710	2	3.65	1176648880	58904	74.21	19760	20200	19590	25250	13610	19440	19975.70	3.55	0	4688	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1604	16.06	2.98	12	0.74	1255.00	6769.00	27150	20230705	-25.78	13550	20230116	48.71	23150	-12.96	20240105	18970	6.22	20240118	27150	-25.78	20230705	13770	46.33	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
10	20240119	121055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19930	490	2	2.52	953893780	47819	60.25	19760	20150	19590	25250	13610	19440	19948.01	3.55	0	6184	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	10	1	7960395	1587	15.88	2.94	12	0.60	1255.00	6769.00	27150	20230705	-26.59	13550	20230116	47.08	23150	-13.91	20240105	18970	5.06	20240118	27150	-26.59	20230705	13770	44.73	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
11	20240119	111053	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19890	450	2	2.31	854896730	42853	53.99	19760	20150	19590	25250	13610	19440	19949.52	3.55	0	6893	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	10	1	7960395	1583	15.85	2.94	12	0.54	1255.00	6769.00	27150	20230705	-26.74	13550	20230116	46.79	23150	-14.08	20240105	18970	4.85	20240118	27150	-26.74	20230705	13770	44.44	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
12	20240119	101058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	610	2	3.14	674250500	33795	42.58	19760	20150	19590	25250	13610	19440	19951.19	3.55	0	11840	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1596	15.98	2.96	12	0.42	1255.00	6769.00	27150	20230705	-26.15	13550	20230116	47.97	23150	-13.39	20240105	18970	5.69	20240118	27150	-26.15	20230705	13770	45.61	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
13	20240119	091051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	560	2	2.88	307347250	15475	19.50	19760	20050	19590	25250	13610	19440	19860.89	3.55	0	5965	19953	19696	19333	19076	18713	19825	19205	40	5810	500	13990	50	1	7960395	1592	15.94	2.95	12	0.19	1255.00	6769.00	27150	20230705	-26.34	13550	20230116	47.60	23150	-13.61	20240105	18970	5.43	20240118	27150	-26.34	20230705	13770	45.24	20230131	3.38	N	272110	500	39 억	282404	N	N	0	N	N
14	20240118	161048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19440	270	2	1.41	1530825290	79277	107.06	19130	19590	18970	24900	13420	19170	19309.83	3.52	0	-2107	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1548	15.49	2.87	12	1.00	1255.00	6769.00	27150	20230705	-28.40	13400	20230112	45.07	23150	-16.03	20240105	18970	2.48	20240118	27150	-28.40	20230705	13750	41.38	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
15	20240118	151049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	80	2	0.42	1446245690	74918	101.17	19130	19590	18970	24900	13420	19170	19304.38	3.52	0	-2043	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1532	15.34	2.84	12	0.94	1255.00	6769.00	27150	20230705	-29.10	13400	20230112	43.66	23150	-16.85	20240105	18970	1.48	20240118	27150	-29.10	20230705	13750	40.00	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
16	20240118	141050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19080	-90	5	-0.47	1187639080	61391	82.90	19130	19590	19030	24900	13420	19170	19345.49	3.52	0	-7351	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1519	15.20	2.82	12	0.77	1255.00	6769.00	27150	20230705	-29.72	13400	20230112	42.39	23150	-17.58	20240105	19030	0.26	20240118	27150	-29.72	20230705	13750	38.76	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
17	20240118	131047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19440	270	2	1.41	909980800	46987	63.45	19130	19590	19030	24900	13420	19170	19366.65	3.52	0	-2399	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1548	15.49	2.87	12	0.59	1255.00	6769.00	27150	20230705	-28.40	13400	20230112	45.07	23150	-16.03	20240105	19030	2.15	20240118	27150	-28.40	20230705	13750	41.38	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
18	20240118	121051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19440	270	2	1.41	742417560	38395	51.85	19130	19580	19030	24900	13420	19170	19336.31	3.52	0	-889	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1548	15.49	2.87	12	0.48	1255.00	6769.00	27150	20230705	-28.40	13400	20230112	45.07	23150	-16.03	20240105	19030	2.15	20240118	27150	-28.40	20230705	13750	41.38	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
19	20240118	111050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19390	220	2	1.15	487388180	25323	34.20	19130	19420	19030	24900	13420	19170	19246.86	3.52	0	-619	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1544	15.45	2.86	12	0.32	1255.00	6769.00	27150	20230705	-28.58	13400	20230112	44.70	23150	-16.24	20240105	19030	1.89	20240118	27150	-28.58	20230705	13750	41.02	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
20	20240118	101046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19350	180	2	0.94	202795700	10552	14.25	19130	19410	19030	24900	13420	19170	19218.70	3.52	0	-673	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1540	15.42	2.86	12	0.13	1255.00	6769.00	27150	20230705	-28.73	13400	20230112	44.40	23150	-16.41	20240105	19030	1.68	20240118	27150	-28.73	20230705	13750	40.73	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
21	20240118	091047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	-120	5	-0.63	72444110	3784	5.11	19130	19410	19030	24900	13420	19170	19144.85	3.52	0	-2034	20230	19700	19420	18890	18610	19560	18750	40	5730	500	13800	10	1	7960395	1516	15.18	2.81	12	0.05	1255.00	6769.00	27150	20230705	-29.83	13400	20230112	42.16	23150	-17.71	20240105	19030	0.11	20240118	27150	-29.83	20230705	13750	38.55	20230118	3.38	N	272110	500	39 억	280332	N	N	0	N	N
22	20240117	161045	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19170	-480	5	-2.44	1430521030	73832	83.79	19950	19950	19140	25500	13760	19650	19375.65	3.60	0	-8665	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1526	15.27	2.83	12	0.93	1255.00	6769.00	27150	20230705	-29.39	13400	20230112	43.06	23150	-17.19	20240105	19140	0.16	20240117	27150	-29.39	20230705	13550	41.48	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
23	20240117	151048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19220	-430	5	-2.19	1351665530	69721	79.12	19950	19950	19140	25500	13760	19650	19386.78	3.60	0	-8966	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1530	15.31	2.84	12	0.88	1255.00	6769.00	27150	20230705	-29.21	13400	20230112	43.43	23150	-16.98	20240105	19140	0.42	20240117	27150	-29.21	20230705	13550	41.85	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
24	20240117	141045	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19360	-290	5	-1.48	1067697740	54968	62.38	19950	19950	19200	25500	13760	19650	19423.99	3.60	0	-8686	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1541	15.43	2.86	12	0.69	1255.00	6769.00	27150	20230705	-28.69	13400	20230112	44.48	23150	-16.37	20240105	19200	0.83	20240117	27150	-28.69	20230705	13550	42.88	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
25	20240117	131045	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19400	-250	5	-1.27	815176980	41900	47.55	19950	19950	19210	25500	13760	19650	19455.30	3.60	0	-8646	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1544	15.46	2.87	12	0.53	1255.00	6769.00	27150	20230705	-28.55	13400	20230112	44.78	23150	-16.20	20240105	19210	0.99	20240117	27150	-28.55	20230705	13550	43.17	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
26	20240117	121048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19360	-290	5	-1.48	637852640	32753	37.17	19950	19950	19210	25500	13760	19650	19474.63	3.60	0	-5617	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1541	15.43	2.86	12	0.41	1255.00	6769.00	27150	20230705	-28.69	13400	20230112	44.48	23150	-16.37	20240105	19210	0.78	20240117	27150	-28.69	20230705	13550	42.88	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
27	20240117	111048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19600	-50	5	-0.25	520561190	26732	30.34	19950	19950	19210	25500	13760	19650	19473.33	3.60	0	-3086	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1560	15.62	2.90	12	0.34	1255.00	6769.00	27150	20230705	-27.81	13400	20230112	46.27	23150	-15.33	20240105	19210	2.03	20240117	27150	-27.81	20230705	13550	44.65	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
28	20240117	101045	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19370	-280	5	-1.42	333508460	17087	19.39	19950	19950	19210	25500	13760	19650	19518.26	3.60	0	-4963	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1542	15.43	2.86	12	0.21	1255.00	6769.00	27150	20230705	-28.66	13400	20230112	44.55	23150	-16.33	20240105	19210	0.83	20240117	27150	-28.66	20230705	13550	42.95	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
29	20240117	091048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19580	-70	5	-0.36	113795420	5771	6.55	19950	19950	19510	25500	13760	19650	19718.49	3.60	0	-3819	20316	19982	19596	19262	18876	19790	19070	40	5850	500	14140	10	1	7960395	1559	15.60	2.89	12	0.07	1255.00	6769.00	27150	20230705	-27.88	13400	20230112	46.12	23150	-15.42	20240105	19210	1.93	20240116	27150	-27.88	20230705	13550	44.50	20230117	3.31	N	272110	500	39 억	286619	N	N	0	N	N
30	20240116	161043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19650	-80	5	-0.41	1716308320	87821	92.38	19680	19930	19210	25600	13820	19730	19543.26	3.61	0	-1145	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1564	15.66	2.90	12	1.10	1255.00	6769.00	27150	20230705	-27.62	13400	20230112	46.64	23150	-15.12	20240105	19210	2.29	20240116	27150	-27.62	20230705	13550	45.02	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
31	20240116	151041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19820	90	2	0.46	1575375440	80689	84.88	19680	19930	19210	25600	13820	19730	19524.04	3.61	0	2507	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1578	15.79	2.93	12	1.01	1255.00	6769.00	27150	20230705	-27.00	13400	20230112	47.91	23150	-14.38	20240105	19210	3.18	20240116	27150	-27.00	20230705	13550	46.27	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
32	20240116	141044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19270	-460	5	-2.33	1064565280	54688	57.53	19680	19920	19210	25600	13820	19730	19466.16	3.61	0	8472	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1534	15.35	2.85	12	0.69	1255.00	6769.00	27150	20230705	-29.02	13400	20230112	43.81	23150	-16.76	20240105	19210	0.31	20240116	27150	-29.02	20230705	13550	42.21	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
33	20240116	131045	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19510	-220	5	-1.12	763642450	39126	41.16	19680	19920	19210	25600	13820	19730	19517.52	3.61	0	3120	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1553	15.55	2.88	12	0.49	1255.00	6769.00	27150	20230705	-28.14	13400	20230112	45.60	23150	-15.72	20240105	19210	1.56	20240116	27150	-28.14	20230705	13550	43.99	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
34	20240116	121042	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19550	-180	5	-0.91	672882840	34492	36.28	19680	19920	19210	25600	13820	19730	19508.37	3.61	0	4086	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1556	15.58	2.89	12	0.43	1255.00	6769.00	27150	20230705	-27.99	13400	20230112	45.90	23150	-15.55	20240105	19210	1.77	20240116	27150	-27.99	20230705	13550	44.28	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
35	20240116	111041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19750	20	2	0.10	596172300	30588	32.18	19680	19920	19210	25600	13820	19730	19490.40	3.61	0	4389	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1572	15.74	2.92	12	0.38	1255.00	6769.00	27150	20230705	-27.26	13400	20230112	47.39	23150	-14.69	20240105	19210	2.81	20240116	27150	-27.26	20230705	13550	45.76	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
36	20240116	101041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	-480	5	-2.43	352905900	18060	19.00	19680	19920	19250	25600	13820	19730	19540.75	3.61	0	-1741	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1532	15.34	2.84	12	0.23	1255.00	6769.00	27150	20230705	-29.10	13400	20230112	43.66	23150	-16.85	20240105	19250	0.00	20240116	27150	-29.10	20230705	13550	42.07	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
37	20240116	091039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19870	140	2	0.71	23059160	1162	1.22	19680	19880	19680	25600	13820	19730	19844.37	3.61	0	-105	20583	20156	19873	19446	19163	20015	19305	40	5870	500	14200	10	1	7960395	1582	15.83	2.94	12	0.01	1255.00	6769.00	27150	20230705	-26.81	13400	20230112	48.28	23150	-14.17	20240105	19300	2.95	20240102	27150	-26.81	20230705	13550	46.64	20230116	3.29	N	272110	500	39 억	287601	N	N	0	N	N
38	20240115	161040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19730	-470	5	-2.33	1867161970	93767	116.20	20200	20300	19590	26250	14150	20200	19912.82	3.53	0	6683	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1571	15.72	2.91	12	1.18	1255.00	6769.00	27150	20230705	-27.33	13200	20230109	49.47	23150	-14.77	20240105	19300	2.23	20240102	27150	-27.33	20230705	13550	45.61	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
39	20240115	151040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19870	-330	5	-1.63	1730772450	86867	107.65	20200	20300	19590	26250	14150	20200	19924.39	3.53	0	3061	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1582	15.83	2.94	12	1.09	1255.00	6769.00	27150	20230705	-26.81	13200	20230109	50.53	23150	-14.17	20240105	19300	2.95	20240102	27150	-26.81	20230705	13550	46.64	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
40	20240115	141040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19980	-220	5	-1.09	1622358850	81420	100.90	20200	20300	19590	26250	14150	20200	19925.80	3.53	0	2936	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1590	15.92	2.95	12	1.02	1255.00	6769.00	27150	20230705	-26.41	13200	20230109	51.36	23150	-13.69	20240105	19300	3.52	20240102	27150	-26.41	20230705	13550	47.45	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
41	20240115	131038	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19960	-240	5	-1.19	1419852840	71260	88.31	20200	20300	19590	26250	14150	20200	19924.96	3.53	0	1497	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1589	15.90	2.95	12	0.90	1255.00	6769.00	27150	20230705	-26.48	13200	20230109	51.21	23150	-13.78	20240105	19300	3.42	20240102	27150	-26.48	20230705	13550	47.31	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
42	20240115	121039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	0	3	0.00	1311585620	65864	81.62	20200	20300	19590	26250	14150	20200	19913.54	3.53	0	632	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	50	1	7960395	1608	16.10	2.98	12	0.83	1255.00	6769.00	27150	20230705	-25.60	13200	20230109	53.03	23150	-12.74	20240105	19300	4.66	20240102	27150	-25.60	20230705	13550	49.08	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
43	20240115	111039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19840	-360	5	-1.78	1114177030	56013	69.41	20200	20300	19590	26250	14150	20200	19891.40	3.53	0	-340	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1579	15.81	2.93	12	0.70	1255.00	6769.00	27150	20230705	-26.92	13200	20230109	50.30	23150	-14.30	20240105	19300	2.80	20240102	27150	-26.92	20230705	13550	46.42	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
44	20240115	101035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	-50	5	-0.25	508360440	25378	31.45	20200	20300	19850	26250	14150	20200	20031.53	3.53	0	5961	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	50	1	7960395	1604	16.06	2.98	12	0.32	1255.00	6769.00	27150	20230705	-25.78	13200	20230109	52.65	23150	-12.96	20240105	19300	4.40	20240102	27150	-25.78	20230705	13550	48.71	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
45	20240115	091037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19870	-330	5	-1.63	97569120	4885	6.05	20200	20200	19850	26250	14150	20200	19973.16	3.53	0	-762	21206	20702	20346	19842	19486	20525	19665	40	6050	500	14540	10	1	7960395	1582	15.83	2.94	12	0.06	1255.00	6769.00	27150	20230705	-26.81	13200	20230109	50.53	23150	-14.17	20240105	19300	2.95	20240102	27150	-26.81	20230705	13550	46.64	20230116	3.20	N	272110	500	39 억	280915	N	N	0	N	N
46	20240112	161049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-450	5	-2.18	1631249940	80568	106.13	20650	20850	19990	26800	14500	20650	20246.92	3.55	0	-2985	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1608	16.10	2.98	12	1.01	1255.00	6769.00	27150	20230705	-25.60	13050	20230106	54.79	23150	-12.74	20240105	19300	4.66	20240102	27150	-25.60	20230705	13400	50.75	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
47	20240112	151036	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-400	5	-1.94	1549553490	76530	100.82	20650	20850	19990	26800	14500	20650	20247.66	3.55	0	-1170	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1612	16.14	2.99	12	0.96	1255.00	6769.00	27150	20230705	-25.41	13050	20230106	55.17	23150	-12.53	20240105	19300	4.92	20240102	27150	-25.41	20230705	13400	51.12	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
48	20240112	141035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	-650	5	-3.15	1168105000	57516	75.77	20650	20850	20000	26800	14500	20650	20309.22	3.55	0	-1464	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1592	15.94	2.95	12	0.72	1255.00	6769.00	27150	20230705	-26.34	13050	20230106	53.26	23150	-13.61	20240105	19300	3.63	20240102	27150	-26.34	20230705	13400	49.25	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
49	20240112	131031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	-550	5	-2.66	916954650	45047	59.34	20650	20850	20100	26800	14500	20650	20355.51	3.55	0	1228	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1600	16.02	2.97	12	0.57	1255.00	6769.00	27150	20230705	-25.97	13050	20230106	54.02	23150	-13.17	20240105	19300	4.15	20240102	27150	-25.97	20230705	13400	50.00	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
50	20240112	121035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-400	5	-1.94	763196750	37426	49.30	20650	20850	20200	26800	14500	20650	20392.15	3.55	0	1603	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1612	16.14	2.99	12	0.47	1255.00	6769.00	27150	20230705	-25.41	13050	20230106	55.17	23150	-12.53	20240105	19300	4.92	20240102	27150	-25.41	20230705	13400	51.12	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
51	20240112	111031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	575973250	28188	37.13	20650	20850	20300	26800	14500	20650	20433.28	3.55	0	987	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1624	16.25	3.01	12	0.35	1255.00	6769.00	27150	20230705	-24.86	13050	20230106	56.32	23150	-11.88	20240105	19300	5.70	20240102	27150	-24.86	20230705	13400	52.24	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
52	20240112	101031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	245942250	11968	15.77	20650	20850	20350	26800	14500	20650	20549.99	3.55	0	-2637	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1624	16.25	3.01	12	0.15	1255.00	6769.00	27150	20230705	-24.86	13050	20230106	56.32	23150	-11.88	20240105	19300	5.70	20240102	27150	-24.86	20230705	13400	52.24	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
53	20240112	091034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	50	2	0.24	32275750	1557	2.05	20650	20850	20550	26800	14500	20650	20729.45	3.55	0	-778	21150	20900	20600	20350	20050	21025	20475	40	6150	500	14860	50	1	7960395	1648	16.49	3.06	12	0.02	1255.00	6769.00	27150	20230705	-23.76	13050	20230106	58.62	23150	-10.58	20240105	19300	7.25	20240102	27150	-23.76	20230705	13400	54.48	20230112	3.33	N	272110	500	39 억	282737	N	N	0	N	N
54	20240111	161025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	0	3	0.00	1559765700	75842	75.21	20500	20850	20300	26800	14500	20650	20565.99	3.89	-4974	-27266	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1644	16.45	3.05	12	0.95	1255.00	6769.00	27150	20230705	-23.94	13000	20230105	58.85	23150	-10.80	20240105	19300	6.99	20240102	27150	-23.94	20230705	13400	54.10	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
55	20240111	151032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	100	2	0.48	1488568550	72401	71.80	20500	20850	20300	26800	14500	20650	20560.06	3.89	-4974	-25668	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1652	16.53	3.07	12	0.91	1255.00	6769.00	27150	20230705	-23.57	13000	20230105	59.62	23150	-10.37	20240105	19300	7.51	20240102	27150	-23.57	20230705	13400	54.85	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
56	20240111	141029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	1120341350	54560	54.10	20500	20850	20300	26800	14500	20650	20534.12	3.89	-4974	-19071	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1624	16.25	3.01	12	0.69	1255.00	6769.00	27150	20230705	-24.86	13000	20230105	56.92	23150	-11.88	20240105	19300	5.70	20240102	27150	-24.86	20230705	13400	52.24	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
57	20240111	131027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	-200	5	-0.97	879623200	42751	42.39	20500	20850	20400	26800	14500	20650	20575.50	3.89	-4974	-15237	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1628	16.29	3.02	12	0.54	1255.00	6769.00	27150	20230705	-24.68	13000	20230105	57.31	23150	-11.66	20240105	19300	5.96	20240102	27150	-24.68	20230705	13400	52.61	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
58	20240111	121028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-100	5	-0.48	770301250	37419	37.11	20500	20850	20400	26800	14500	20650	20585.83	3.89	-4974	-11155	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1636	16.37	3.04	12	0.47	1255.00	6769.00	27150	20230705	-24.31	13000	20230105	58.08	23150	-11.23	20240105	19300	6.48	20240102	27150	-24.31	20230705	13400	53.36	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
59	20240111	111029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	50	2	0.24	674228700	32765	32.49	20500	20850	20400	26800	14500	20650	20577.71	3.89	-4974	-8073	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1648	16.49	3.06	12	0.41	1255.00	6769.00	27150	20230705	-23.76	13000	20230105	59.23	23150	-10.58	20240105	19300	7.25	20240102	27150	-23.76	20230705	13400	54.48	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
60	20240111	101027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	441489100	21453	21.27	20500	20850	20450	26800	14500	20650	20579.36	3.89	-4974	-2562	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1632	16.33	3.03	12	0.27	1255.00	6769.00	27150	20230705	-24.49	13000	20230105	57.69	23150	-11.45	20240105	19300	6.22	20240102	27150	-24.49	20230705	13400	52.99	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
61	20240111	091028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-100	5	-0.48	82645400	4012	3.98	20500	20750	20500	26800	14500	20650	20599.55	3.89	-4974	-274	21750	21200	20750	20200	19750	20975	19975	40	6150	500	14860	50	1	7960395	1636	16.37	3.04	12	0.05	1255.00	6769.00	27150	20230705	-24.31	13000	20230105	58.08	23150	-11.23	20240105	19300	6.48	20240102	27150	-24.31	20230705	13400	53.36	20230112	3.30	N	272110	500	39 억	309563	N	N	0	N	N
62	20240110	161024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	-550	5	-2.59	2075880400	100734	67.93	21200	21300	20300	27550	14850	21200	20607.54	4.03	0	-4061	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1644	16.45	3.05	12	1.27	1255.00	6769.00	27150	20230705	-23.94	12550	20230104	64.54	23150	-10.80	20240105	19300	6.99	20240102	27150	-23.94	20230705	13400	54.10	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
63	20240110	151027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	-500	5	-2.36	2018296350	97948	66.05	21200	21300	20300	27550	14850	21200	20605.79	4.03	0	-2616	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1648	16.49	3.06	12	1.23	1255.00	6769.00	27150	20230705	-23.76	12550	20230104	64.94	23150	-10.58	20240105	19300	7.25	20240102	27150	-23.76	20230705	13400	54.48	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
64	20240110	141028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	-500	5	-2.36	1755631050	85248	57.49	21200	21300	20300	27550	14850	21200	20594.40	4.03	0	850	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1648	16.49	3.06	12	1.07	1255.00	6769.00	27150	20230705	-23.76	12550	20230104	64.94	23150	-10.58	20240105	19300	7.25	20240102	27150	-23.76	20230705	13400	54.48	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
65	20240110	131025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-650	5	-3.07	1334235850	64736	43.65	21200	21300	20300	27550	14850	21200	20610.42	4.03	0	-1970	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1636	16.37	3.04	12	0.81	1255.00	6769.00	27150	20230705	-24.31	12550	20230104	63.75	23150	-11.23	20240105	19300	6.48	20240102	27150	-24.31	20230705	13400	53.36	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
66	20240110	121027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-650	5	-3.07	1007466950	48744	32.87	21200	21300	20300	27550	14850	21200	20668.53	4.03	0	-2547	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1636	16.37	3.04	12	0.61	1255.00	6769.00	27150	20230705	-24.31	12550	20230104	63.75	23150	-11.23	20240105	19300	6.48	20240102	27150	-24.31	20230705	13400	53.36	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
67	20240110	111026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-700	5	-3.30	771404850	37232	25.11	21200	21300	20500	27550	14850	21200	20718.87	4.03	0	-2036	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1632	16.33	3.03	12	0.47	1255.00	6769.00	27150	20230705	-24.49	12550	20230104	63.35	23150	-11.45	20240105	19300	6.22	20240102	27150	-24.49	20230705	13400	52.99	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
68	20240110	101024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20800	-400	5	-1.89	480460750	23102	15.58	21200	21300	20600	27550	14850	21200	20797.37	4.03	0	1240	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1656	16.57	3.07	12	0.29	1255.00	6769.00	27150	20230705	-23.39	12550	20230104	65.74	23150	-10.15	20240105	19300	7.77	20240102	27150	-23.39	20230705	13400	55.22	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
69	20240110	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20800	-400	5	-1.89	52070350	2485	1.68	21200	21300	20800	27550	14850	21200	20953.86	4.03	0	-897	22666	21932	21266	20532	19866	21600	20200	40	6350	500	15260	50	1	7960395	1656	16.57	3.07	12	0.03	1255.00	6769.00	27150	20230705	-23.39	12550	20230104	65.74	23150	-10.15	20240105	19300	7.77	20240102	27150	-23.39	20230705	13400	55.22	20230112	3.37	N	272110	500	39 억	321158	N	N	0	N	N
70	20240109	161022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21200	-150	5	-0.70	3131508700	147485	172.07	21900	22000	20600	27750	14950	21350	21232.77	3.78	0	20239	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1688	16.89	3.13	12	1.85	1255.00	6769.00	27150	20230705	-21.92	12200	20230103	73.77	23150	-8.42	20240105	19300	9.84	20240102	27150	-21.92	20230705	13200	60.61	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
71	20240109	151024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21300	-50	5	-0.23	3030259050	142722	166.51	21900	22000	20600	27750	14950	21350	21231.90	3.78	0	20005	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1696	16.97	3.15	12	1.79	1255.00	6769.00	27150	20230705	-21.55	12200	20230103	74.59	23150	-7.99	20240105	19300	10.36	20240102	27150	-21.55	20230705	13200	61.36	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
72	20240109	141023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20950	-400	5	-1.87	2799896400	131818	153.79	21900	22000	20600	27750	14950	21350	21240.62	3.78	0	17806	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1668	16.69	3.09	12	1.66	1255.00	6769.00	27150	20230705	-22.84	12200	20230103	71.72	23150	-9.50	20240105	19300	8.55	20240102	27150	-22.84	20230705	13200	58.71	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
73	20240109	131022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21000	-350	5	-1.64	2549582550	119887	139.87	21900	22000	20600	27750	14950	21350	21266.55	3.78	0	11917	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1672	16.73	3.10	12	1.51	1255.00	6769.00	27150	20230705	-22.65	12200	20230103	72.13	23150	-9.29	20240105	19300	8.81	20240102	27150	-22.65	20230705	13200	59.09	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
74	20240109	121031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21150	-200	5	-0.94	1659296900	77399	90.30	21900	22000	21100	27750	14950	21350	21438.22	3.78	0	11806	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1684	16.85	3.12	12	0.97	1255.00	6769.00	27150	20230705	-22.10	12200	20230103	73.36	23150	-8.64	20240105	19300	9.59	20240102	27150	-22.10	20230705	13200	60.23	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
75	20240109	111026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21250	-100	5	-0.47	1444971750	67288	78.50	21900	22000	21100	27750	14950	21350	21474.43	3.78	0	13643	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1692	16.93	3.14	12	0.85	1255.00	6769.00	27150	20230705	-21.73	12200	20230103	74.18	23150	-8.21	20240105	19300	10.10	20240102	27150	-21.73	20230705	13200	60.98	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
76	20240109	101023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	300	2	1.41	856278000	39625	46.23	21900	22000	21300	27750	14950	21350	21609.54	3.78	0	7419	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1723	17.25	3.20	12	0.50	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13200	64.02	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
77	20240109	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	350	2	1.64	203642100	9308	10.86	21900	22000	21700	27750	14950	21350	21878.18	3.78	0	1909	22650	22000	21550	20900	20450	21775	20675	40	6400	500	15370	50	1	7960395	1727	17.29	3.21	12	0.12	1255.00	6769.00	27150	20230705	-20.07	12200	20230103	77.87	23150	-6.26	20240105	19300	12.44	20240102	27150	-20.07	20230705	13200	64.39	20230109	3.03	N	272110	500	39 억	301008	N	N	0	N	N
78	20240108	161021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21350	-350	5	-1.61	1849098800	85580	26.00	21950	22200	21100	28200	15200	21700	21606.67	3.86	-3855	-8420	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1700	17.01	3.15	12	1.08	1255.00	6769.00	27150	20230705	-21.36	12200	20230103	75.00	23150	-7.78	20240105	19300	10.62	20240102	27150	-21.36	20230705	13200	61.74	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
79	20240108	151022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21400	-300	5	-1.38	1783424900	82502	25.07	21950	22200	21100	28200	15200	21700	21616.75	3.86	-3855	-7808	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1704	17.05	3.16	12	1.04	1255.00	6769.00	27150	20230705	-21.18	12200	20230103	75.41	23150	-7.56	20240105	19300	10.88	20240102	27150	-21.18	20230705	13200	62.12	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
80	20240108	141022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21500	-200	5	-0.92	1554924100	71796	21.82	21950	22200	21100	28200	15200	21700	21657.53	3.86	-3855	-8182	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1711	17.13	3.18	12	0.90	1255.00	6769.00	27150	20230705	-20.81	12200	20230103	76.23	23150	-7.13	20240105	19300	11.40	20240102	27150	-20.81	20230705	13200	62.88	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
81	20240108	131022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-50	5	-0.23	1343426400	61988	18.84	21950	22200	21100	28200	15200	21700	21672.36	3.86	-3855	-6441	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1723	17.25	3.20	12	0.78	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13200	64.02	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
82	20240108	121022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-50	5	-0.23	1267152900	58474	17.77	21950	22200	21100	28200	15200	21700	21670.36	3.86	-3855	-4906	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1723	17.25	3.20	12	0.73	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13200	64.02	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
83	20240108	111023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	100	2	0.46	1133441250	52315	15.90	21950	22200	21100	28200	15200	21700	21665.70	3.86	-3855	-3336	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1735	17.37	3.22	12	0.66	1255.00	6769.00	27150	20230705	-19.71	12200	20230103	78.69	23150	-5.83	20240105	19300	12.95	20240102	27150	-19.71	20230705	13200	65.15	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
84	20240108	101023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-50	5	-0.23	858786100	39739	12.08	21950	22200	21100	28200	15200	21700	21610.66	3.86	-3855	-1848	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1723	17.25	3.20	12	0.50	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13200	64.02	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
85	20240108	091020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-50	5	-0.23	343052700	15660	4.76	21950	22200	21650	28200	15200	21700	21906.30	3.86	-3855	-5769	23966	22832	22016	20882	20066	22425	20475	40	6500	500	15620	50	1	7960395	1723	17.25	3.20	12	0.20	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13200	64.02	20230109	3.32	N	272110	500	39 억	307029	N	N	0	N	N
86	20240105	161021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	250	2	1.17	7309079800	328827	131.97	22350	23150	21200	27850	15050	21450	22227.78	4.02	0	-4506	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1727	17.29	3.21	12	4.13	1255.00	6769.00	27150	20230705	-20.07	12200	20230103	77.87	23150	-6.26	20240105	19300	12.44	20240102	27150	-20.07	20230705	13000	66.92	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
87	20240105	151022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	250	2	1.17	7173198550	322547	129.45	22350	23150	21200	27850	15050	21450	22239.26	4.02	0	-3432	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1727	17.29	3.21	12	4.05	1255.00	6769.00	27150	20230705	-20.07	12200	20230103	77.87	23150	-6.26	20240105	19300	12.44	20240102	27150	-20.07	20230705	13000	66.92	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
88	20240105	141019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	200	2	0.93	6853005050	307767	123.52	22350	23150	21200	27850	15050	21450	22266.89	4.02	0	-2045	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1723	17.25	3.20	12	3.87	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13000	66.54	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
89	20240105	131020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21250	-200	5	-0.93	6351523150	284438	114.16	22350	23150	21200	27850	15050	21450	22330.12	4.02	0	-5904	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1692	16.93	3.14	12	3.57	1255.00	6769.00	27150	20230705	-21.73	12200	20230103	74.18	23150	-8.21	20240105	19300	10.10	20240102	27150	-21.73	20230705	13000	63.46	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
90	20240105	121021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	200	2	0.93	5967259200	266534	106.97	22350	23150	21450	27850	15050	21450	22388.40	4.02	0	-7276	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1723	17.25	3.20	12	3.35	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	23150	-6.48	20240105	19300	12.18	20240102	27150	-20.26	20230705	13000	66.54	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
91	20240105	111018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	450	2	2.10	5230593050	232563	93.34	22350	23150	21800	27850	15050	21450	22491.13	4.02	0	-11575	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1743	17.45	3.24	12	2.92	1255.00	6769.00	27150	20230705	-19.34	12200	20230103	79.51	23150	-5.40	20240105	19300	13.47	20240102	27150	-19.34	20230705	13000	68.46	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
92	20240105	101021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	850	2	3.96	4636221800	205694	82.55	22350	23150	21800	27850	15050	21450	22539.48	4.02	0	-3235	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1775	17.77	3.29	12	2.58	1255.00	6769.00	27150	20230705	-17.86	12200	20230103	82.79	23150	-3.67	20240105	19300	15.54	20240102	27150	-17.86	20230705	13000	71.54	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
93	20240105	091018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	500	2	2.33	1016598200	45780	18.37	22350	22350	21950	27850	15050	21450	22206.36	4.02	0	-16569	22983	22216	21233	20466	19483	22600	20850	40	6400	500	15440	50	1	7960395	1747	17.49	3.24	12	0.58	1255.00	6769.00	27150	20230705	-19.15	12200	20230103	79.92	22350	-1.79	20240105	19300	13.73	20240102	27150	-19.15	20230705	13000	68.85	20230105	3.44	N	272110	500	39 억	320072	N	N	0	N	N
94	20240104	161015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	850	2	4.13	5304180200	247572	395.86	20400	22000	20250	26750	14450	20600	21424.77	4.08	0	-1251	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1708	17.09	3.17	12	3.11	1255.00	6769.00	27150	20230705	-20.99	12200	20230103	75.82	22000	-2.50	20240104	19300	11.14	20240102	27150	-20.99	20230705	12550	70.92	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
95	20240104	151018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	1050	2	5.10	5126906450	239333	382.69	20400	22000	20250	26750	14450	20600	21421.64	4.08	0	-2113	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1723	17.25	3.20	12	3.01	1255.00	6769.00	27150	20230705	-20.26	12200	20230103	77.46	22000	-1.59	20240104	19300	12.18	20240102	27150	-20.26	20230705	12550	72.51	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
96	20240104	141018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	950	2	4.61	4347131150	203194	324.90	20400	22000	20250	26750	14450	20600	21393.99	4.08	0	-2989	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1715	17.17	3.18	12	2.55	1255.00	6769.00	27150	20230705	-20.63	12200	20230103	76.64	22000	-2.05	20240104	19300	11.66	20240102	27150	-20.63	20230705	12550	71.71	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
97	20240104	131017	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20950	350	2	1.70	1741218150	82819	132.43	20400	21500	20250	26750	14450	20600	21024.38	4.08	0	-7668	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1668	16.69	3.09	12	1.04	1255.00	6769.00	27150	20230705	-22.84	12200	20230103	71.72	21500	-2.56	20240104	19300	8.55	20240102	27150	-22.84	20230705	12550	66.93	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
98	20240104	121015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	150	2	0.73	1660382900	78961	126.26	20400	21500	20250	26750	14450	20600	21027.89	4.08	0	-7399	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1652	16.53	3.07	12	0.99	1255.00	6769.00	27150	20230705	-23.57	12200	20230103	70.08	21500	-3.49	20240104	19300	7.51	20240102	27150	-23.57	20230705	12550	65.34	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
99	20240104	111015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20800	200	2	0.97	1572893600	74757	119.53	20400	21500	20250	26750	14450	20600	21040.08	4.08	0	-6874	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1656	16.57	3.07	12	0.94	1255.00	6769.00	27150	20230705	-23.39	12200	20230103	70.49	21500	-3.26	20240104	19300	7.77	20240102	27150	-23.39	20230705	12550	65.74	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
100	20240104	101013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20900	300	2	1.46	1351513550	64087	102.47	20400	21500	20250	26750	14450	20600	21088.73	4.08	0	-7702	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1664	16.65	3.09	12	0.81	1255.00	6769.00	27150	20230705	-23.02	12200	20230103	71.31	21500	-2.79	20240104	19300	8.29	20240102	27150	-23.02	20230705	12550	66.53	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
101	20240104	091018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	0	3	0.00	77628150	3805	6.08	20400	20900	20250	26750	14450	20600	20401.62	4.08	0	935	21333	20966	20433	20066	19533	21150	20250	40	6150	500	14830	50	1	7960395	1640	16.41	3.04	12	0.05	1255.00	6769.00	27150	20230705	-24.13	12200	20230103	68.85	20950	-1.67	20240102	19300	6.74	20240102	27150	-24.13	20230705	12550	64.14	20230104	3.52	N	272110	500	39 억	325044	N	N	0	N	N
102	20240103	161013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	0	3	0.00	1265420960	62506	46.42	20200	20800	19900	26750	14450	20600	20242.54	4.05	0	973	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1640	16.41	3.04	12	0.79	1255.00	6769.00	27150	20230705	-24.13	12200	20230103	68.85	20950	-1.67	20240102	19300	6.74	20240102	27150	-24.13	20230705	12200	68.85	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
103	20240103	151011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	100	2	0.49	1218578510	60230	44.73	20200	20800	19900	26750	14450	20600	20232.09	4.05	0	1293	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1648	16.49	3.06	12	0.76	1255.00	6769.00	27150	20230705	-23.76	12200	20230103	69.67	20950	-1.19	20240102	19300	7.25	20240102	27150	-23.76	20230705	12200	69.67	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
104	20240103	141009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	-300	5	-1.46	1047985760	51919	38.56	20200	20600	19900	26750	14450	20600	20185.01	4.05	0	857	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1616	16.18	3.00	12	0.65	1255.00	6769.00	27150	20230705	-25.23	12200	20230103	66.39	20950	-3.10	20240102	19300	5.18	20240102	27150	-25.23	20230705	12200	66.39	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
105	20240103	131011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	-450	5	-2.18	997502410	49430	36.71	20200	20600	19900	26750	14450	20600	20180.10	4.05	0	228	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1604	16.06	2.98	12	0.62	1255.00	6769.00	27150	20230705	-25.78	12200	20230103	65.16	20950	-3.82	20240102	19300	4.40	20240102	27150	-25.78	20230705	12200	65.16	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
106	20240103	121015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	-450	5	-2.18	924791160	45820	34.03	20200	20600	19900	26750	14450	20600	20183.13	4.05	0	-456	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1604	16.06	2.98	12	0.58	1255.00	6769.00	27150	20230705	-25.78	12200	20230103	65.16	20950	-3.82	20240102	19300	4.40	20240102	27150	-25.78	20230705	12200	65.16	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
107	20240103	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-350	5	-1.70	839708210	41612	30.90	20200	20600	19900	26750	14450	20600	20179.47	4.05	0	269	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1612	16.14	2.99	12	0.52	1255.00	6769.00	27150	20230705	-25.41	12200	20230103	65.98	20950	-3.34	20240102	19300	4.92	20240102	27150	-25.41	20230705	12200	65.98	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
108	20240103	101011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19940	-660	5	-3.20	634550520	31397	23.32	20200	20600	19930	26750	14450	20600	20210.55	4.05	0	-1871	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	10	1	7960395	1587	15.89	2.95	12	0.39	1255.00	6769.00	27150	20230705	-26.56	12200	20230103	63.44	20950	-4.82	20240102	19300	3.32	20240102	27150	-26.56	20230705	12200	63.44	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
109	20240103	091010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	-250	5	-1.21	181036650	8867	6.59	20200	20600	20200	26750	14450	20600	20416.90	4.05	0	-2733	21933	21266	20283	19616	18633	21600	19950	40	6150	500	14830	50	1	7960395	1620	16.22	3.01	12	0.11	1255.00	6769.00	27150	20230705	-25.05	12200	20230103	66.80	20950	-2.86	20240102	19300	5.44	20240102	27150	-25.05	20230705	12200	66.80	20230103	3.44	N	272110	500	39 억	322776	N	N	0	N	N
110	20240102	161008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	1260	2	6.51	2717043740	133537	106.47	19340	20950	19300	25100	13540	19340	20347.07	3.71	0	38113	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1640	16.41	3.04	12	1.68	1255.00	6769.00	27150	20230705	-24.13	12000	20221226	71.67	20950	-1.67	20240102	19300	6.74	20240102	27150	-24.13	20230705	12200	68.85	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
111	20240102	151008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	1210	2	6.26	2623474890	128981	102.84	19340	20950	19300	25100	13540	19340	20340.55	3.71	0	36455	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1636	16.37	3.04	12	1.62	1255.00	6769.00	27150	20230705	-24.31	12000	20221226	71.25	20950	-1.91	20240102	19300	6.48	20240102	27150	-24.31	20230705	12200	68.44	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
112	20240102	141008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	1360	2	7.03	2284315440	112503	89.70	19340	20950	19300	25100	13540	19340	20305.09	3.71	0	30435	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1648	16.49	3.06	12	1.41	1255.00	6769.00	27150	20230705	-23.76	12000	20221226	72.50	20950	-1.19	20240102	19300	7.25	20240102	27150	-23.76	20230705	12200	69.67	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
113	20240102	131003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	1110	2	5.74	1716475540	85036	67.80	19340	20800	19300	25100	13540	19340	20185.98	3.71	0	20492	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1628	16.29	3.02	12	1.07	1255.00	6769.00	27150	20230705	-24.68	12000	20221226	70.42	20800	-1.68	20240102	19300	5.96	20240102	27150	-24.68	20230705	12200	67.62	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
114	20240102	121002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	1060	2	5.48	1446452790	71786	57.24	19340	20800	19300	25100	13540	19340	20150.30	3.71	0	15433	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1624	16.25	3.01	12	0.90	1255.00	6769.00	27150	20230705	-24.86	12000	20221226	70.00	20800	-1.92	20240102	19300	5.70	20240102	27150	-24.86	20230705	12200	67.21	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
115	20240102	111001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	760	2	3.93	1098999890	54674	43.59	19340	20800	19300	25100	13540	19340	20101.94	3.71	0	12678	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	50	1	7960395	1600	16.02	2.97	12	0.69	1255.00	6769.00	27150	20230705	-25.97	12000	20221226	67.50	20800	-3.37	20240102	19300	4.15	20240102	27150	-25.97	20230705	12200	64.75	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
116	20240102	100954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19450	110	2	0.57	132968550	6850	5.46	19340	19600	19340	25100	13540	19340	19412.21	3.71	0	-923	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	10	1	7960395	1548	15.50	2.87	12	0.09	1255.00	6769.00	27150	20230705	-28.36	12000	20221226	62.08	19600	-0.77	20240102	19340	0.57	20240102	27150	-28.36	20230705	12200	59.43	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N
117	20240102	090940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	0	3	0.00	0	0	0.00	0	0	0	25100	13540	19340	0.00	3.71	0	0	20273	19806	19523	19056	18773	19665	18915	40	5760	500	13920	10	1	7960395	1540	15.41	2.86	12	0.00	1255.00	6769.00	27150	20230705	-28.77	12000	20221226	61.17	0	0.00	0	0	0.00	0	27150	-28.77	20230705	12200	58.52	20230103	3.46	N	272110	500	39 억	295592	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History