KissMeData/330860/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	-650	5	-2.23	4600481350	161335	23.35	29150	29400	27850	37800	20400	29100	28515.09	2.71	0	-33065	31666	30382	29616	28332	27566	30000	27950	61	8700	500	20950	50	1	12184045	3466	13.49	1.35	12	1.32	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	25000	13.80	20240118	32700	-13.00	20240108	17290	64.55	20231031	3.23	N	330860	500	60 억	329680	N	N	546	N	N
3	20240123	111148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28550	-550	5	-1.89	4117215300	144408	20.90	29150	29400	27850	37800	20400	29100	28510.99	2.71	0	-29255	31666	30382	29616	28332	27566	30000	27950	61	8700	500	20950	50	1	12184045	3479	13.54	1.36	12	1.19	2109.00	21047.00	32700	20240108	-12.69	17290	20231031	65.12	32700	-12.69	20240108	25000	14.20	20240118	32700	-12.69	20240108	17290	65.12	20231031	3.23	N	330860	500	60 억	329680	N	N	546	N	N
4	20240123	101149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-500	5	-1.72	3497653450	122632	17.75	29150	29400	27850	37800	20400	29100	28521.54	2.71	0	-26527	31666	30382	29616	28332	27566	30000	27950	61	8700	500	20950	50	1	12184045	3485	13.56	1.36	12	1.01	2109.00	21047.00	32700	20240108	-12.54	17290	20231031	65.41	32700	-12.54	20240108	25000	14.40	20240118	32700	-12.54	20240108	17290	65.41	20231031	3.23	N	330860	500	60 억	329680	N	N	546	N	N
5	20240123	091149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28500	-600	5	-2.06	1371804800	47760	6.91	29150	29400	28200	37800	20400	29100	28722.88	2.71	0	-18359	31666	30382	29616	28332	27566	30000	27950	61	8700	500	20950	50	1	12184045	3472	13.51	1.35	12	0.39	2109.00	21047.00	32700	20240108	-12.84	17290	20231031	64.84	32700	-12.84	20240108	25000	14.00	20240118	32700	-12.84	20240108	17290	64.84	20231031	3.23	N	330860	500	60 억	329680	N	N	546	N	N
6	20240119	161141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28850	2850	2	10.96	15873050100	560809	231.35	26700	29100	26600	33800	18200	26000	28303.55	2.50	0	56614	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3515	13.68	1.37	12	4.60	2109.00	21047.00	32700	20240108	-11.77	17290	20231031	66.86	32700	-11.77	20240108	25000	15.40	20240118	32700	-11.77	20240108	17290	66.86	20231031	3.04	N	330860	500	60 억	305001	N	N	525	N	N
7	20240119	151145	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28900	2900	2	11.15	15073827050	533090	219.91	26700	29100	26600	33800	18200	26000	28276.33	2.50	0	54992	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3521	13.70	1.37	12	4.38	2109.00	21047.00	32700	20240108	-11.62	17290	20231031	67.15	32700	-11.62	20240108	25000	15.60	20240118	32700	-11.62	20240108	17290	67.15	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
8	20240119	141142	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	2300	2	8.85	13023392200	461752	190.48	26700	29100	26600	33800	18200	26000	28204.30	2.50	0	62752	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3448	13.42	1.34	12	3.79	2109.00	21047.00	32700	20240108	-13.46	17290	20231031	63.68	32700	-13.46	20240108	25000	13.20	20240118	32700	-13.46	20240108	17290	63.68	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
9	20240119	131142	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28950	2950	2	11.35	11035329500	391973	161.70	26700	29000	26600	33800	18200	26000	28153.29	2.50	0	54163	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3527	13.73	1.38	12	3.22	2109.00	21047.00	32700	20240108	-11.47	17290	20231031	67.44	32700	-11.47	20240108	25000	15.80	20240118	32700	-11.47	20240108	17290	67.44	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
10	20240119	121147	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28750	2750	2	10.58	10435271550	371133	153.10	26700	29000	26600	33800	18200	26000	28117.34	2.50	0	51451	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3503	13.63	1.37	12	3.05	2109.00	21047.00	32700	20240108	-12.08	17290	20231031	66.28	32700	-12.08	20240108	25000	15.00	20240118	32700	-12.08	20240108	17290	66.28	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
11	20240119	111146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	2300	2	8.85	8815415550	314854	129.88	26700	28800	26600	33800	18200	26000	27998.42	2.50	0	52831	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3448	13.42	1.34	12	2.58	2109.00	21047.00	32700	20240108	-13.46	17290	20231031	63.68	32700	-13.46	20240108	25000	13.20	20240118	32700	-13.46	20240108	17290	63.68	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
12	20240119	101150	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	2400	2	9.23	6727703850	241539	99.64	26700	28500	26600	33800	18200	26000	27853.49	2.50	0	52667	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3460	13.47	1.35	12	1.98	2109.00	21047.00	32700	20240108	-13.15	17290	20231031	64.26	32700	-13.15	20240108	25000	13.60	20240118	32700	-13.15	20240108	17290	64.26	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
13	20240119	091143	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	1450	2	5.58	1844204400	67943	28.03	26700	27650	26600	33800	18200	26000	27143.41	2.50	0	14501	28066	27032	26016	24982	23966	26525	24475	61	7800	500	18720	50	1	12184045	3345	13.02	1.30	12	0.56	2109.00	21047.00	32700	20240108	-16.06	17290	20231031	58.76	32700	-16.06	20240108	25000	9.80	20240118	32700	-16.06	20240108	17290	58.76	20231031	3.04	N	330860	500	60 억	305001	N	N	0	N	N
14	20240118	161140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-400	5	-1.52	6245598300	241245	159.36	26850	27050	25000	34300	18500	26400	25888.06	2.42	0	-2496	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3168	12.33	1.24	12	1.98	2109.00	21047.00	32700	20240108	-20.49	17290	20231031	50.38	32700	-20.49	20240108	25000	4.00	20240118	32700	-20.49	20240108	17290	50.38	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
15	20240118	151140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-550	5	-2.08	6020630900	232590	153.64	26850	27050	25000	34300	18500	26400	25884.95	2.42	0	-1767	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3150	12.26	1.23	12	1.91	2109.00	21047.00	32700	20240108	-20.95	17290	20231031	49.51	32700	-20.95	20240108	25000	3.40	20240118	32700	-20.95	20240108	17290	49.51	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
16	20240118	141141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-1050	5	-3.98	5328868250	205496	135.75	26850	27050	25000	34300	18500	26400	25931.51	2.42	0	-7448	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3089	12.02	1.20	12	1.69	2109.00	21047.00	32700	20240108	-22.48	17290	20231031	46.62	32700	-22.48	20240108	25000	1.40	20240118	32700	-22.48	20240108	17290	46.62	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
17	20240118	131139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	-700	5	-2.65	4046781950	154744	102.22	26850	27050	25450	34300	18500	26400	26151.30	2.42	0	-11741	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3131	12.19	1.22	12	1.27	2109.00	21047.00	32700	20240108	-21.41	17290	20231031	48.64	32700	-21.41	20240108	25450	0.98	20240118	32700	-21.41	20240108	17290	48.64	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
18	20240118	121143	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	-900	5	-3.41	3559910350	135803	89.71	26850	27050	25450	34300	18500	26400	26213.65	2.42	0	-15310	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3107	12.09	1.21	12	1.11	2109.00	21047.00	32700	20240108	-22.02	17290	20231031	47.48	32700	-22.02	20240108	25450	0.20	20240118	32700	-22.02	20240108	17290	47.48	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
19	20240118	111142	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	-600	5	-2.27	2558174650	96971	64.06	26850	27050	25700	34300	18500	26400	26380.80	2.42	0	-10015	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3143	12.23	1.23	12	0.80	2109.00	21047.00	32700	20240108	-21.10	17290	20231031	49.22	32700	-21.10	20240108	25550	0.98	20240117	32700	-21.10	20240108	17290	49.22	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
20	20240118	101138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	250	2	0.95	1535087500	57745	38.15	26850	27050	26000	34300	18500	26400	26584.22	2.42	0	-5033	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3247	12.64	1.27	12	0.47	2109.00	21047.00	32700	20240108	-18.50	17290	20231031	54.14	32700	-18.50	20240108	25550	4.31	20240117	32700	-18.50	20240108	17290	54.14	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
21	20240118	091139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	100	2	0.38	503743050	18907	12.49	26850	27050	26000	34300	18500	26400	26644.50	2.42	0	-5484	28300	27350	26450	25500	24600	26900	25050	61	7900	500	19000	50	1	12184045	3229	12.57	1.26	12	0.16	2109.00	21047.00	32700	20240108	-18.96	17290	20231031	53.27	32700	-18.96	20240108	25550	3.72	20240117	32700	-18.96	20240108	17290	53.27	20231031	3.06	N	330860	500	60 억	294695	N	N	60	N	N
22	20240117	161136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	0	3	0.00	3920946600	148390	68.17	27000	27400	25550	34300	18500	26400	26423.28	2.52	0	-12206	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3217	12.52	1.25	12	1.22	2109.00	21047.00	32700	20240108	-19.27	17290	20231031	52.69	32700	-19.27	20240108	25550	3.33	20240117	32700	-19.27	20240108	17290	52.69	20231031	3.01	N	330860	500	60 억	307083	N	N	60	N	N
23	20240117	151140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	-50	5	-0.19	3671123400	138932	63.83	27000	27400	25550	34300	18500	26400	26423.89	2.52	0	-10214	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3210	12.49	1.25	12	1.14	2109.00	21047.00	32700	20240108	-19.42	17290	20231031	52.40	32700	-19.42	20240108	25550	3.13	20240117	32700	-19.42	20240108	17290	52.40	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
24	20240117	141137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	-100	5	-0.38	3356699800	126995	58.34	27000	27400	25550	34300	18500	26400	26431.75	2.52	0	-8306	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3204	12.47	1.25	12	1.04	2109.00	21047.00	32700	20240108	-19.57	17290	20231031	52.11	32700	-19.57	20240108	25550	2.94	20240117	32700	-19.57	20240108	17290	52.11	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
25	20240117	131137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-400	5	-1.52	2627222200	99267	45.61	27000	27400	25550	34300	18500	26400	26466.24	2.52	0	-5964	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3168	12.33	1.24	12	0.81	2109.00	21047.00	32700	20240108	-20.49	17290	20231031	50.38	32700	-20.49	20240108	25550	1.76	20240117	32700	-20.49	20240108	17290	50.38	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
26	20240117	121139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-500	5	-1.89	2438384350	92017	42.27	27000	27400	25550	34300	18500	26400	26499.31	2.52	0	-4850	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3156	12.28	1.23	12	0.76	2109.00	21047.00	32700	20240108	-20.80	17290	20231031	49.80	32700	-20.80	20240108	25550	1.37	20240117	32700	-20.80	20240108	17290	49.80	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
27	20240117	111140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-250	5	-0.95	2191726950	82499	37.90	27000	27400	25550	34300	18500	26400	26566.76	2.52	0	-5224	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3186	12.40	1.24	12	0.68	2109.00	21047.00	32700	20240108	-20.03	17290	20231031	51.24	32700	-20.03	20240108	25550	2.35	20240117	32700	-20.03	20240108	17290	51.24	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
28	20240117	101137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-300	5	-1.14	1681597000	62881	28.89	27000	27400	26000	34300	18500	26400	26742.67	2.52	0	-8186	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3180	12.38	1.24	12	0.52	2109.00	21047.00	32700	20240108	-20.18	17290	20231031	50.95	32700	-20.18	20240108	26000	0.38	20240117	32700	-20.18	20240108	17290	50.95	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
29	20240117	091140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	600	2	2.27	803974500	29670	13.63	27000	27400	26850	34300	18500	26400	27097.81	2.52	0	-3354	29433	27916	27083	25566	24733	27500	25150	61	7900	500	19000	50	1	12184045	3290	12.80	1.28	12	0.24	2109.00	21047.00	32700	20240108	-17.43	17290	20231031	56.16	32700	-17.43	20240108	26050	3.65	20240104	32700	-17.43	20240108	17290	56.16	20231031	3.01	N	330860	500	60 억	307083	N	N	0	N	N
30	20240116	161135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	-1400	5	-5.04	5780592150	215508	114.47	27800	28600	26250	36100	19500	27800	26825.18	2.36	0	3447	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3217	12.52	1.25	12	1.77	2109.00	21047.00	32700	20240108	-19.27	17290	20231031	52.69	32700	-19.27	20240108	26050	1.34	20240104	32700	-19.27	20240108	17290	52.69	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
31	20240116	151132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	-1350	5	-4.86	5464517450	203554	108.13	27800	28600	26250	36100	19500	27800	26845.54	2.36	0	3735	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3223	12.54	1.26	12	1.67	2109.00	21047.00	32700	20240108	-19.11	17290	20231031	52.98	32700	-19.11	20240108	26050	1.54	20240104	32700	-19.11	20240108	17290	52.98	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
32	20240116	141135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	-1300	5	-4.68	4817377500	179134	95.15	27800	28600	26250	36100	19500	27800	26892.59	2.36	0	11039	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3229	12.57	1.26	12	1.47	2109.00	21047.00	32700	20240108	-18.96	17290	20231031	53.27	32700	-18.96	20240108	26050	1.73	20240104	32700	-18.96	20240108	17290	53.27	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
33	20240116	131137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	-1050	5	-3.78	4204808350	156098	82.92	27800	28600	26250	36100	19500	27800	26936.98	2.36	0	12362	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3259	12.68	1.27	12	1.28	2109.00	21047.00	32700	20240108	-18.20	17290	20231031	54.71	32700	-18.20	20240108	26050	2.69	20240104	32700	-18.20	20240108	17290	54.71	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
34	20240116	121133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-800	5	-2.88	3922125800	145575	77.33	27800	28600	26250	36100	19500	27800	26942.30	2.36	0	10993	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3290	12.80	1.28	12	1.19	2109.00	21047.00	32700	20240108	-17.43	17290	20231031	56.16	32700	-17.43	20240108	26050	3.65	20240104	32700	-17.43	20240108	17290	56.16	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
35	20240116	111133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-850	5	-3.06	3470498150	128744	68.39	27800	28600	26250	36100	19500	27800	26956.58	2.36	0	11420	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3284	12.78	1.28	12	1.06	2109.00	21047.00	32700	20240108	-17.58	17290	20231031	55.87	32700	-17.58	20240108	26050	3.45	20240104	32700	-17.58	20240108	17290	55.87	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
36	20240116	101133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	-1200	5	-4.32	2737975050	101236	53.78	27800	28600	26250	36100	19500	27800	27045.47	2.36	0	14780	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3241	12.61	1.26	12	0.83	2109.00	21047.00	32700	20240108	-18.65	17290	20231031	53.85	32700	-18.65	20240108	26050	2.11	20240104	32700	-18.65	20240108	17290	53.85	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
37	20240116	091131	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	100	2	0.36	203151250	7293	3.87	27800	28100	27550	36100	19500	27800	27855.65	2.36	0	-651	30400	29100	28400	27100	26400	28750	26750	61	8300	500	20010	50	1	12184045	3399	13.23	1.33	12	0.06	2109.00	21047.00	32700	20240108	-14.68	17290	20231031	61.36	32700	-14.68	20240108	26050	7.10	20240104	32700	-14.68	20240108	17290	61.36	20231031	2.96	N	330860	500	60 억	287738	N	N	0	N	N
38	20240115	161130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	-450	5	-1.59	5334947450	186179	144.58	28100	29700	27700	36700	19800	28250	28659.71	2.45	2241	-12907	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3387	13.18	1.32	12	1.53	2109.00	21047.00	32700	20240108	-14.98	17290	20231031	60.79	32700	-14.98	20240108	26050	6.72	20240104	32700	-14.98	20240108	17290	60.79	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
39	20240115	151130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	-300	5	-1.06	5152830350	179641	139.50	28100	29700	27700	36700	19800	28250	28684.31	2.45	2241	-12722	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3405	13.25	1.33	12	1.47	2109.00	21047.00	32700	20240108	-14.53	17290	20231031	61.65	32700	-14.53	20240108	26050	7.29	20240104	32700	-14.53	20240108	17290	61.65	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
40	20240115	141130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	-250	5	-0.88	4710392450	163756	127.17	28100	29700	27850	36700	19800	28250	28765.04	2.45	2241	-12015	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3412	13.28	1.33	12	1.34	2109.00	21047.00	32700	20240108	-14.37	17290	20231031	61.94	32700	-14.37	20240108	26050	7.49	20240104	32700	-14.37	20240108	17290	61.94	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
41	20240115	131130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	-100	5	-0.35	4175650100	144640	112.32	28100	29700	28000	36700	19800	28250	28869.73	2.45	2241	-10614	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3430	13.35	1.34	12	1.19	2109.00	21047.00	32700	20240108	-13.91	17290	20231031	62.81	32700	-13.91	20240108	26050	8.06	20240104	32700	-13.91	20240108	17290	62.81	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
42	20240115	121130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28500	250	2	0.88	3630424100	125320	97.32	28100	29700	28100	36700	19800	28250	28969.85	2.45	2241	-10938	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3472	13.51	1.35	12	1.03	2109.00	21047.00	32700	20240108	-12.84	17290	20231031	64.84	32700	-12.84	20240108	26050	9.40	20240104	32700	-12.84	20240108	17290	64.84	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
43	20240115	111130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28800	550	2	1.95	3200344950	110266	85.63	28100	29700	28100	36700	19800	28250	29024.62	2.45	2241	-9685	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3509	13.66	1.37	12	0.91	2109.00	21047.00	32700	20240108	-11.93	17290	20231031	66.57	32700	-11.93	20240108	26050	10.56	20240104	32700	-11.93	20240108	17290	66.57	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
44	20240115	101125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29250	1000	2	3.54	2352100850	80858	62.79	28100	29700	28100	36700	19800	28250	29090.40	2.45	2241	-3964	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3564	13.87	1.39	12	0.66	2109.00	21047.00	32700	20240108	-10.55	17290	20231031	69.17	32700	-10.55	20240108	26050	12.28	20240104	32700	-10.55	20240108	17290	69.17	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
45	20240115	091128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28700	450	2	1.59	377398100	13219	10.27	28100	28900	28100	36700	19800	28250	28552.14	2.45	2241	-531	29850	29050	28550	27750	27250	28800	27500	61	8450	500	20340	50	1	12184045	3497	13.61	1.36	12	0.11	2109.00	21047.00	32700	20240108	-12.23	17290	20231031	65.99	32700	-12.23	20240108	26050	10.17	20240104	32700	-12.23	20240108	17290	65.99	20231031	2.92	N	330860	500	60 억	298541	N	N	0	N	N
46	20240112	161139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	-500	5	-1.74	3631758550	127317	64.84	28900	29350	28050	37350	20150	28750	28526.11	2.50	0	-8257	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3442	13.39	1.34	12	1.04	2109.00	21047.00	32700	20240108	-13.61	17290	20231031	63.39	32700	-13.61	20240108	26050	8.45	20240104	32700	-13.61	20240108	17290	63.39	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
47	20240112	151127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28200	-550	5	-1.91	3448462400	120811	61.53	28900	29350	28050	37350	20150	28750	28543.50	2.50	0	-8783	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3436	13.37	1.34	12	0.99	2109.00	21047.00	32700	20240108	-13.76	17290	20231031	63.10	32700	-13.76	20240108	26050	8.25	20240104	32700	-13.76	20240108	17290	63.10	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
48	20240112	141126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	-650	5	-2.26	3149562300	110262	56.16	28900	29350	28050	37350	20150	28750	28563.58	2.50	0	-7864	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3424	13.32	1.34	12	0.90	2109.00	21047.00	32700	20240108	-14.07	17290	20231031	62.52	32700	-14.07	20240108	26050	7.87	20240104	32700	-14.07	20240108	17290	62.52	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
49	20240112	131121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	-350	5	-1.22	2778873200	97126	49.47	28900	29350	28050	37350	20150	28750	28610.36	2.50	0	-5800	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3460	13.47	1.35	12	0.80	2109.00	21047.00	32700	20240108	-13.15	17290	20231031	64.26	32700	-13.15	20240108	26050	9.02	20240104	32700	-13.15	20240108	17290	64.26	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
50	20240112	121125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	-300	5	-1.04	2556908450	89312	45.49	28900	29350	28050	37350	20150	28750	28628.33	2.50	0	-3385	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3466	13.49	1.35	12	0.73	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	26050	9.21	20240104	32700	-13.00	20240108	17290	64.55	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
51	20240112	111121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	-300	5	-1.04	2255670500	78689	40.08	28900	29350	28050	37350	20150	28750	28665.15	2.50	0	-4143	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3466	13.49	1.35	12	0.65	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	26050	9.21	20240104	32700	-13.00	20240108	17290	64.55	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
52	20240112	101121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	-300	5	-1.04	1974707050	68792	35.04	28900	29350	28050	37350	20150	28750	28705.18	2.50	0	-1488	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3466	13.49	1.35	12	0.56	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	26050	9.21	20240104	32700	-13.00	20240108	17290	64.55	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
53	20240112	091124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28850	100	2	0.35	319641050	11115	5.66	28900	28900	28550	37350	20150	28750	28757.95	2.50	0	2440	30383	29566	29033	28216	27683	29300	27950	61	8600	500	20700	50	1	12184045	3515	13.68	1.37	12	0.09	2109.00	21047.00	32700	20240108	-11.77	17290	20231031	66.86	32700	-11.77	20240108	26050	10.75	20240104	32700	-11.77	20240108	17290	66.86	20231031	2.83	N	330860	500	60 억	304699	N	N	0	N	N
54	20240111	161115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28750	-500	5	-1.71	5635700650	193966	65.84	29550	29850	28500	38000	20500	29250	29055.78	2.71	0	-25630	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3503	13.63	1.37	12	1.59	2109.00	21047.00	32700	20240108	-12.08	17290	20231031	66.28	32700	-12.08	20240108	26050	10.36	20240104	32700	-12.08	20240108	17290	66.28	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
55	20240111	151123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28550	-700	5	-2.39	5328085100	183232	62.19	29550	29850	28500	38000	20500	29250	29078.35	2.71	0	-23708	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3479	13.54	1.36	12	1.50	2109.00	21047.00	32700	20240108	-12.69	17290	20231031	65.12	32700	-12.69	20240108	26050	9.60	20240104	32700	-12.69	20240108	17290	65.12	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
56	20240111	141119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-650	5	-2.22	4769704850	163747	55.58	29550	29850	28500	38000	20500	29250	29128.50	2.71	0	-21368	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3485	13.56	1.36	12	1.34	2109.00	21047.00	32700	20240108	-12.54	17290	20231031	65.41	32700	-12.54	20240108	26050	9.79	20240104	32700	-12.54	20240108	17290	65.41	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
57	20240111	131117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-650	5	-2.22	4207616800	144066	48.90	29550	29850	28600	38000	20500	29250	29206.17	2.71	0	-23311	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3485	13.56	1.36	12	1.18	2109.00	21047.00	32700	20240108	-12.54	17290	20231031	65.41	32700	-12.54	20240108	26050	9.79	20240104	32700	-12.54	20240108	17290	65.41	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
58	20240111	121118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29000	-250	5	-0.85	3371187000	114985	39.03	29550	29850	28950	38000	20500	29250	29318.49	2.71	0	-20472	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3533	13.75	1.38	12	0.94	2109.00	21047.00	32700	20240108	-11.31	17290	20231031	67.73	32700	-11.31	20240108	26050	11.32	20240104	32700	-11.31	20240108	17290	67.73	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
59	20240111	111119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29350	100	2	0.34	2846192800	96998	32.92	29550	29850	28950	38000	20500	29250	29342.80	2.71	0	-10582	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3576	13.92	1.39	12	0.80	2109.00	21047.00	32700	20240108	-10.24	17290	20231031	69.75	32700	-10.24	20240108	26050	12.67	20240104	32700	-10.24	20240108	17290	69.75	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
60	20240111	101117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29250	0	3	0.00	2356315350	80214	27.23	29550	29850	28950	38000	20500	29250	29375.36	2.71	0	-7546	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3564	13.87	1.39	12	0.66	2109.00	21047.00	32700	20240108	-10.55	17290	20231031	69.17	32700	-10.55	20240108	26050	12.28	20240104	32700	-10.55	20240108	17290	69.17	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
61	20240111	091118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29050	-200	5	-0.68	996971100	33982	11.53	29550	29650	29000	38000	20500	29250	29338.21	2.71	0	1468	31816	30532	29716	28432	27616	30125	28025	61	8750	500	21060	50	1	12184045	3539	13.77	1.38	12	0.28	2109.00	21047.00	32700	20240108	-11.16	17290	20231031	68.02	32700	-11.16	20240108	26050	11.52	20240104	32700	-11.16	20240108	17290	68.02	20231031	3.01	N	330860	500	60 억	330331	N	N	0	N	N
62	20240110	161114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29250	-1050	5	-3.47	8631123600	291900	64.56	30400	31000	28900	39350	21250	30300	29569.49	2.67	0	4645	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3564	13.87	1.39	12	2.40	2109.00	21047.00	32700	20240108	-10.55	17290	20231031	69.17	32700	-10.55	20240108	26050	12.28	20240104	32700	-10.55	20240108	17290	69.17	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
63	20240110	151117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29350	-950	5	-3.14	8220604000	277867	61.46	30400	31000	28900	39350	21250	30300	29583.94	2.67	0	4348	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3576	13.92	1.39	12	2.28	2109.00	21047.00	32700	20240108	-10.24	17290	20231031	69.75	32700	-10.24	20240108	26050	12.67	20240104	32700	-10.24	20240108	17290	69.75	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
64	20240110	141118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29350	-950	5	-3.14	7611715150	257111	56.87	30400	31000	28900	39350	21250	30300	29604.01	2.67	0	6506	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3576	13.92	1.39	12	2.11	2109.00	21047.00	32700	20240108	-10.24	17290	20231031	69.75	32700	-10.24	20240108	26050	12.67	20240104	32700	-10.24	20240108	17290	69.75	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
65	20240110	131114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29300	-1000	5	-3.30	7106079550	239841	53.05	30400	31000	28900	39350	21250	30300	29627.50	2.67	0	9053	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3570	13.89	1.39	12	1.97	2109.00	21047.00	32700	20240108	-10.40	17290	20231031	69.46	32700	-10.40	20240108	26050	12.48	20240104	32700	-10.40	20240108	17290	69.46	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
66	20240110	121117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29100	-1200	5	-3.96	6499044200	218955	48.43	30400	31000	28900	39350	21250	30300	29681.30	2.67	0	13567	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3546	13.80	1.38	12	1.80	2109.00	21047.00	32700	20240108	-11.01	17290	20231031	68.31	32700	-11.01	20240108	26050	11.71	20240104	32700	-11.01	20240108	17290	68.31	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
67	20240110	111116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29400	-900	5	-2.97	4887743450	163624	36.19	30400	31000	29200	39350	21250	30300	29871.06	2.67	0	5769	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3582	13.94	1.40	12	1.34	2109.00	21047.00	32700	20240108	-10.09	17290	20231031	70.04	32700	-10.09	20240108	26050	12.86	20240104	32700	-10.09	20240108	17290	70.04	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
68	20240110	101114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29750	-550	5	-1.82	3206942950	106704	23.60	30400	31000	29200	39350	21250	30300	30053.92	2.67	0	-695	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3625	14.11	1.41	12	0.88	2109.00	21047.00	32700	20240108	-9.02	17290	20231031	72.06	32700	-9.02	20240108	26050	14.20	20240104	32700	-9.02	20240108	17290	72.06	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
69	20240110	091114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29750	-550	5	-1.82	1753105150	57981	12.82	30400	31000	29200	39350	21250	30300	30235.54	2.67	0	-6718	32266	31282	30516	29532	28766	30900	29150	61	9050	500	21810	50	1	12184045	3625	14.11	1.41	12	0.48	2109.00	21047.00	32700	20240108	-9.02	17290	20231031	72.06	32700	-9.02	20240108	26050	14.20	20240104	32700	-9.02	20240108	17290	72.06	20231031	2.78	N	330860	500	60 억	325541	N	N	39	N	N
70	20240109	161111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30300	-550	5	-1.78	13748973000	448459	18.30	30850	31500	29750	40100	21600	30850	30658.76	3.08	12	-58545	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3692	14.37	1.44	12	3.68	2109.00	21047.00	32700	20240108	-7.34	16550	20230103	83.08	32700	-7.34	20240108	26050	16.31	20240104	32700	-7.34	20240108	17290	75.25	20231031	2.75	N	330860	500	60 억	375554	N	N	39	N	N
71	20240109	151114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29900	-950	5	-3.08	13324084450	434359	17.73	30850	31500	29750	40100	21600	30850	30674.85	3.08	12	-55611	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3643	14.18	1.42	12	3.56	2109.00	21047.00	32700	20240108	-8.56	16550	20230103	80.66	32700	-8.56	20240108	26050	14.78	20240104	32700	-8.56	20240108	17290	72.93	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
72	20240109	141112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30000	-850	5	-2.76	12284495550	399630	16.31	30850	31500	29750	40100	21600	30850	30739.37	3.08	12	-47051	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3655	14.22	1.43	12	3.28	2109.00	21047.00	32700	20240108	-8.26	16550	20230103	81.27	32700	-8.26	20240108	26050	15.16	20240104	32700	-8.26	20240108	17290	73.51	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
73	20240109	131112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30150	-700	5	-2.27	11013812050	357256	14.58	30850	31500	30100	40100	21600	30850	30828.84	3.08	12	-47857	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3673	14.30	1.43	12	2.93	2109.00	21047.00	32700	20240108	-7.80	16550	20230103	82.18	32700	-7.80	20240108	26050	15.74	20240104	32700	-7.80	20240108	17290	74.38	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
74	20240109	121121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30550	-300	5	-0.97	9774863750	316401	12.91	30850	31500	30300	40100	21600	30850	30894.06	3.08	12	-34604	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3722	14.49	1.45	12	2.60	2109.00	21047.00	32700	20240108	-6.57	16550	20230103	84.59	32700	-6.57	20240108	26050	17.27	20240104	32700	-6.57	20240108	17290	76.69	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
75	20240109	111116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30600	-250	5	-0.81	9007426650	291336	11.89	30850	31500	30300	40100	21600	30850	30917.91	3.08	12	-33104	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3728	14.51	1.45	12	2.39	2109.00	21047.00	32700	20240108	-6.42	16550	20230103	84.89	32700	-6.42	20240108	26050	17.47	20240104	32700	-6.42	20240108	17290	76.98	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
76	20240109	101113	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	31450	600	2	1.94	6966334700	225633	9.21	30850	31450	30300	40100	21600	30850	30874.75	3.08	12	-29569	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3832	14.91	1.49	12	1.85	2109.00	21047.00	32700	20240108	-3.82	16550	20230103	90.03	32700	-3.82	20240108	26050	20.73	20240104	32700	-3.82	20240108	17290	81.90	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
77	20240109	091113	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30400	-450	5	-1.46	3017102300	98229	4.01	30850	31000	30350	40100	21600	30850	30713.49	3.08	12	-21700	35750	33300	30250	27800	24750	34525	29025	61	9250	500	22210	50	1	12184045	3704	14.41	1.44	12	0.81	2109.00	21047.00	32700	20240108	-7.03	16550	20230103	83.69	32700	-7.03	20240108	26050	16.70	20240104	32700	-7.03	20240108	17290	75.82	20231031	2.75	N	330860	500	60 억	375554	N	N	1	N	N
78	20240108	161111	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30850	4200	2	15.76	74744987000	2437620	1303.34	27200	32700	27200	34600	18700	26650	30662.77	2.33	0	98721	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3759	14.63	1.47	12	20.01	2109.00	21047.00	32700	20240108	-5.66	16550	20230103	86.40	32700	-5.66	20240108	26050	18.43	20240104	32700	-5.66	20240108	17290	78.43	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
79	20240108	151112	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30950	4300	2	16.14	72785289900	2374247	1269.45	27200	32700	27200	34600	18700	26650	30656.16	2.33	0	110838	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3771	14.68	1.47	12	19.49	2109.00	21047.00	32700	20240108	-5.35	16550	20230103	87.01	32700	-5.35	20240108	26050	18.81	20240104	32700	-5.35	20240108	17290	79.01	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
80	20240108	141112	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31050	4400	2	16.51	69107399600	2255255	1205.83	27200	32700	27200	34600	18700	26650	30642.83	2.33	0	92971	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3783	14.72	1.48	12	18.51	2109.00	21047.00	32700	20240108	-5.05	16550	20230103	87.61	32700	-5.05	20240108	26050	19.19	20240104	32700	-5.05	20240108	17290	79.58	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
81	20240108	131111	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31550	4900	2	18.39	64203187400	2098473	1122.00	27200	32700	27200	34600	18700	26650	30595.19	2.33	0	67557	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3844	14.96	1.50	12	17.22	2109.00	21047.00	32700	20240108	-3.52	16550	20230103	90.63	32700	-3.52	20240108	26050	21.11	20240104	32700	-3.52	20240108	17290	82.48	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
82	20240108	121112	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30650	4000	2	15.01	57345137700	1878477	1004.38	27200	32700	27200	34600	18700	26650	30527.46	2.33	0	55378	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3734	14.53	1.46	12	15.42	2109.00	21047.00	32700	20240108	-6.27	16550	20230103	85.20	32700	-6.27	20240108	26050	17.66	20240104	32700	-6.27	20240108	17290	77.27	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
83	20240108	111113	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31050	4400	2	16.51	53631541650	1758182	940.06	27200	32700	27200	34600	18700	26650	30503.98	2.33	0	42193	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3783	14.72	1.48	12	14.43	2109.00	21047.00	32700	20240108	-5.05	16550	20230103	87.61	32700	-5.05	20240108	26050	19.19	20240104	32700	-5.05	20240108	17290	79.58	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
84	20240108	101113	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29900	3250	2	12.20	43101829500	1410570	754.20	27200	32700	27200	34600	18700	26650	30556.32	2.33	0	9234	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3643	14.18	1.42	12	11.58	2109.00	21047.00	32700	20240108	-8.56	16550	20230103	80.66	32700	-8.56	20240108	26050	14.78	20240104	32700	-8.56	20240108	17290	72.93	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
85	20240108	091109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29150	2500	2	9.38	3410908500	120226	64.28	27200	29350	27200	34600	18700	26650	28370.81	2.33	0	15178	28050	27350	26850	26150	25650	27100	25900	61	7950	500	19180	50	1	12184045	3552	13.82	1.38	12	0.99	2109.00	21047.00	31700	20230719	-8.04	16550	20230103	76.13	29350	-0.68	20240108	26050	11.90	20240104	31700	-8.04	20230719	17290	68.59	20231031	2.81	N	330860	500	60 억	284477	N	N	1	N	N
86	20240105	161110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	200	2	0.76	5011972200	186131	144.37	26750	27550	26350	34350	18550	26450	26929.15	2.43	54	-14087	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3247	12.64	1.27	12	1.53	2109.00	21047.00	31700	20230719	-15.93	16550	20230103	61.03	28200	-5.50	20240102	26050	2.30	20240104	31700	-15.93	20230719	17290	54.14	20231031	2.91	N	330860	500	60 억	296680	N	N	1	N	N
87	20240105	151111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	100	2	0.38	4854278600	180204	139.77	26750	27550	26350	34350	18550	26450	26938.13	2.43	54	-14662	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3235	12.59	1.26	12	1.48	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	28200	-5.85	20240102	26050	1.92	20240104	31700	-16.25	20230719	17290	53.56	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
88	20240105	141108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	250	2	0.95	4432415250	164309	127.44	26750	27550	26350	34350	18550	26450	26976.63	2.43	54	-18460	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3253	12.66	1.27	12	1.35	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	28200	-5.32	20240102	26050	2.50	20240104	31700	-15.77	20230719	17290	54.42	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
89	20240105	131110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26700	250	2	0.95	4142996150	153480	119.04	26750	27550	26350	34350	18550	26450	26994.31	2.43	54	-23608	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3253	12.66	1.27	12	1.26	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	28200	-5.32	20240102	26050	2.50	20240104	31700	-15.77	20230719	17290	54.42	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
90	20240105	121110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	150	2	0.57	3892058100	144067	111.74	26750	27550	26350	34350	18550	26450	27016.26	2.43	54	-27051	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3241	12.61	1.26	12	1.18	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	28200	-5.67	20240102	26050	2.11	20240104	31700	-16.09	20230719	17290	53.85	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
91	20240105	111107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	-100	5	-0.38	3469731750	128085	99.35	26750	27550	26350	34350	18550	26450	27090.12	2.43	54	-30906	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3210	12.49	1.25	12	1.05	2109.00	21047.00	31700	20230719	-16.88	16550	20230103	59.21	28200	-6.56	20240102	26050	1.15	20240104	31700	-16.88	20230719	17290	52.40	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
92	20240105	101110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	850	2	3.21	2502822500	91929	71.30	26750	27550	26500	34350	18550	26450	27227.01	2.43	54	-26277	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3326	12.94	1.30	12	0.75	2109.00	21047.00	31700	20230719	-13.88	16550	20230103	64.95	28200	-3.19	20240102	26050	4.80	20240104	31700	-13.88	20230719	17290	57.89	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
93	20240105	091107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	450	2	1.70	267024950	9918	7.69	26750	27250	26500	34350	18550	26450	26931.32	2.43	54	-586	28650	27550	26800	25700	24950	27175	25325	61	7900	500	19040	50	1	12184045	3278	12.75	1.28	12	0.08	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	28200	-4.61	20240102	26050	3.26	20240104	31700	-15.14	20230719	17290	55.58	20231031	2.91	N	330860	500	60 억	296680	N	N	7	N	N
94	20240104	161104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	-1200	5	-4.34	3444370400	128074	144.76	27600	27900	26050	35900	19400	27650	26897.33	2.29	0	13135	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3223	12.54	1.26	12	1.05	2109.00	21047.00	31700	20230719	-16.56	16550	20230103	59.82	28200	-6.21	20240102	26050	1.54	20240104	31700	-16.56	20230719	17290	52.98	20231031	2.89	N	330860	500	60 억	279384	N	N	7	N	N
95	20240104	151107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	-1200	5	-4.34	3214441650	119345	134.89	27600	27900	26050	35900	19400	27650	26934.03	2.29	0	11210	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3223	12.54	1.26	12	0.98	2109.00	21047.00	31700	20230719	-16.56	16550	20230103	59.82	28200	-6.21	20240102	26050	1.54	20240104	31700	-16.56	20230719	17290	52.98	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
96	20240104	141107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	-850	5	-3.07	2034172450	74702	84.43	27600	27900	26650	35900	19400	27650	27230.50	2.29	0	1498	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3265	12.71	1.27	12	0.61	2109.00	21047.00	31700	20230719	-15.46	16550	20230103	61.93	28200	-4.96	20240102	26650	0.56	20240104	31700	-15.46	20230719	17290	55.00	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
97	20240104	131107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-650	5	-2.35	1867395050	68486	77.41	27600	27900	26650	35900	19400	27650	27266.81	2.29	0	763	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3290	12.80	1.28	12	0.56	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	28200	-4.26	20240102	26650	1.31	20240104	31700	-14.83	20230719	17290	56.16	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
98	20240104	121104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	-600	5	-2.17	1787012700	65508	74.04	27600	27900	26650	35900	19400	27650	27279.30	2.29	0	1352	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3296	12.83	1.29	12	0.54	2109.00	21047.00	31700	20230719	-14.67	16550	20230103	63.44	28200	-4.08	20240102	26650	1.50	20240104	31700	-14.67	20230719	17290	56.45	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
99	20240104	111103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-750	5	-2.71	1588038900	58076	65.64	27600	27900	26700	35900	19400	27650	27344.15	2.29	0	598	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3278	12.75	1.28	12	0.48	2109.00	21047.00	31700	20230719	-15.14	16550	20230103	62.54	28200	-4.61	20240102	26700	0.75	20240104	31700	-15.14	20230719	17290	55.58	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
100	20240104	101102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	-150	5	-0.54	919682300	33365	37.71	27600	27900	27100	35900	19400	27650	27564.28	2.29	0	4209	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3351	13.04	1.31	12	0.27	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	28200	-2.48	20240102	26850	2.42	20240102	31700	-13.25	20230719	17290	59.05	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
101	20240104	091107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	-400	5	-1.45	187090800	6839	7.73	27600	27600	27100	35900	19400	27650	27356.46	2.29	0	-1082	28383	28016	27483	27116	26583	28200	27300	61	8250	500	19900	50	1	12184045	3320	12.92	1.29	12	0.06	2109.00	21047.00	31700	20230719	-14.04	16550	20230103	64.65	28200	-3.37	20240102	26850	1.49	20240102	31700	-14.04	20230719	17290	57.61	20231031	2.89	N	330860	500	60 억	279384	N	N	0	N	N
102	20240103	161102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	-200	5	-0.72	2393094850	87279	63.83	27500	27850	26950	36200	19500	27850	27413.50	2.27	0	2942	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3369	13.11	1.31	12	0.72	2109.00	21047.00	31700	20230719	-12.78	16550	20230103	67.07	28200	-1.95	20240102	26850	2.98	20240102	31700	-12.78	20230719	16550	67.07	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
103	20240103	151059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	-350	5	-1.26	2255133050	82268	60.16	27500	27850	26950	36200	19500	27850	27408.11	2.27	0	3015	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3351	13.04	1.31	12	0.68	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	28200	-2.48	20240102	26850	2.42	20240102	31700	-13.25	20230719	16550	66.16	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
104	20240103	141058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	-300	5	-1.08	2054491750	74980	54.83	27500	27850	26950	36200	19500	27850	27396.11	2.27	0	1885	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3357	13.06	1.31	12	0.62	2109.00	21047.00	31700	20230719	-13.09	16550	20230103	66.47	28200	-2.30	20240102	26850	2.61	20240102	31700	-13.09	20230719	16550	66.47	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
105	20240103	131100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27350	-500	5	-1.80	1919390300	70060	51.24	27500	27850	26950	36200	19500	27850	27391.60	2.27	0	1232	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3332	12.97	1.30	12	0.58	2109.00	21047.00	31700	20230719	-13.72	16550	20230103	65.26	28200	-3.01	20240102	26850	1.86	20240102	31700	-13.72	20230719	16550	65.26	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
106	20240103	121104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	-400	5	-1.44	1805262300	65892	48.19	27500	27850	26950	36200	19500	27850	27392.22	2.27	0	1893	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3345	13.02	1.30	12	0.54	2109.00	21047.00	31700	20230719	-13.41	16550	20230103	65.86	28200	-2.66	20240102	26850	2.23	20240102	31700	-13.41	20230719	16550	65.86	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
107	20240103	111059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	-200	5	-0.72	1494616900	54645	39.96	27500	27750	26950	36200	19500	27850	27344.64	2.27	0	3985	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3369	13.11	1.31	12	0.45	2109.00	21047.00	31700	20230719	-12.78	16550	20230103	67.07	28200	-1.95	20240102	26850	2.98	20240102	31700	-12.78	20230719	16550	67.07	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
108	20240103	101100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-850	5	-3.05	1291279600	47231	34.54	27500	27700	27000	36200	19500	27850	27331.65	2.27	0	3921	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3290	12.80	1.28	12	0.39	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	28200	-4.26	20240102	26850	0.56	20240102	31700	-14.83	20230719	16550	63.14	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
109	20240103	091059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	-600	5	-2.15	422205150	15363	11.24	27500	27700	27100	36200	19500	27850	27463.59	2.27	0	224	28983	28416	27633	27066	26283	28700	27350	61	8350	500	20050	50	1	12184045	3320	12.92	1.29	12	0.13	2109.00	21047.00	31700	20230719	-14.04	16550	20230103	64.65	28200	-3.37	20240102	26850	1.49	20240102	31700	-14.04	20230719	16550	64.65	20230103	2.88	N	330860	500	60 억	276540	N	N	1437	N	N
110	20240102	161056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27850	650	2	2.39	3765451600	135905	214.26	27200	28200	26850	35350	19050	27200	27706.40	2.35	-1710	-10169	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3393	13.21	1.32	12	1.12	2109.00	21047.00	31700	20230719	-12.15	16550	20230103	68.28	28200	-1.24	20240102	26850	3.72	20240102	31700	-12.15	20230719	16550	68.28	20230103	2.84	N	330860	500	60 억	285851	N	N	1437	N	N
111	20240102	151056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	700	2	2.57	3644734750	131573	207.43	27200	28200	26850	35350	19050	27200	27701.24	2.35	-1710	-10511	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3399	13.23	1.33	12	1.08	2109.00	21047.00	31700	20230719	-11.99	16550	20230103	68.58	28200	-1.06	20240102	26850	3.91	20240102	31700	-11.99	20230719	16550	68.58	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
112	20240102	141056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	900	2	3.31	2836734400	102786	162.04	27200	28150	26850	35350	19050	27200	27598.45	2.35	-1710	-2144	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3424	13.32	1.34	12	0.84	2109.00	21047.00	31700	20230719	-11.36	16550	20230103	69.79	28150	-0.18	20240102	26850	4.66	20240102	31700	-11.36	20230719	16550	69.79	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
113	20240102	131050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	550	2	2.02	2006362100	73047	115.16	27200	27900	26850	35350	19050	27200	27466.73	2.35	-1710	-1366	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3381	13.16	1.32	12	0.60	2109.00	21047.00	31700	20230719	-12.46	16550	20230103	67.67	27900	-0.54	20240102	26850	3.35	20240102	31700	-12.46	20230719	16550	67.67	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
114	20240102	121050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	500	2	1.84	1687218100	61539	97.02	27200	27900	26850	35350	19050	27200	27417.05	2.35	-1710	-434	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3375	13.13	1.32	12	0.51	2109.00	21047.00	31700	20230719	-12.62	16550	20230103	67.37	27900	-0.72	20240102	26850	3.17	20240102	31700	-12.62	20230719	16550	67.37	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
115	20240102	111050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	300	2	1.10	1150210750	42163	66.47	27200	27700	26850	35350	19050	27200	27280.10	2.35	-1710	2960	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3351	13.04	1.31	12	0.35	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	27700	-0.72	20240102	26850	2.42	20240102	31700	-13.25	20230719	16550	66.16	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
116	20240102	101040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-250	5	-0.92	182547900	6697	10.56	27200	27700	26950	35350	19050	27200	27258.16	2.35	-1710	362	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3284	12.78	1.28	12	0.05	2109.00	21047.00	31700	20230719	-14.98	16550	20230103	62.84	27700	-2.71	20240102	26950	0.00	20240102	31700	-14.98	20230719	16550	62.84	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N
117	20240102	091026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27200	0	3	0.00	0	0	0.00	0	0	0	35350	19050	27200	0.00	2.35	-1710	0	27900	27550	27150	26800	26400	27350	26600	61	8150	500	19580	50	1	12184045	3314	12.90	1.29	12	0.00	2109.00	21047.00	31700	20230719	-14.20	16550	20230103	64.35	0	0.00	0	0	0.00	0	31700	-14.20	20230719	16550	64.35	20230103	2.84	N	330860	500	60 억	285851	N	N	37	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History