KissMeData/101160/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	120751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-450	5	-1.73	2656511350	103902	46.76	26050	26200	25350	33800	18200	26000	25567.23	8.15	0	738	26600	26300	25900	25600	25200	26450	25750	83	7800	500	19240	50	1	16510993	4219	10.16	2.27	12	0.63	2514.00	11274.00	29800	20230915	-14.26	19770	20230314	29.24	27700	-7.76	20240109	24400	4.71	20240116	29800	-14.26	20230915	19770	29.24	20230314	3.54	N	101160	500	82 억	1345725	N	N	1788	N	N
3	20240123	110748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-400	5	-1.54	2224778250	87041	39.17	26050	26200	25350	33800	18200	26000	25559.82	8.15	0	-2784	26600	26300	25900	25600	25200	26450	25750	83	7800	500	19240	50	1	16510993	4227	10.18	2.27	12	0.53	2514.00	11274.00	29800	20230915	-14.09	19770	20230314	29.49	27700	-7.58	20240109	24400	4.92	20240116	29800	-14.09	20230915	19770	29.49	20230314	3.54	N	101160	500	82 억	1345725	N	N	1788	N	N
4	20240123	100748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-500	5	-1.92	1633553150	63902	28.76	26050	26200	25350	33800	18200	26000	25563.01	8.15	0	-9492	26600	26300	25900	25600	25200	26450	25750	83	7800	500	19240	50	1	16510993	4210	10.14	2.26	12	0.39	2514.00	11274.00	29800	20230915	-14.43	19770	20230314	28.98	27700	-7.94	20240109	24400	4.51	20240116	29800	-14.43	20230915	19770	28.98	20230314	3.54	N	101160	500	82 억	1345725	N	N	1788	N	N
5	20240123	090749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-300	5	-1.15	203777100	7877	3.55	26050	26200	25650	33800	18200	26000	25868.91	8.15	0	-5650	26600	26300	25900	25600	25200	26450	25750	83	7800	500	19240	50	1	16510993	4243	10.22	2.28	12	0.05	2514.00	11274.00	29800	20230915	-13.76	19770	20230314	29.99	27700	-7.22	20240109	24400	5.33	20240116	29800	-13.76	20230915	19770	29.99	20230314	3.54	N	101160	500	82 억	1345725	N	N	1788	N	N
6	20240119	160743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	300	2	1.20	5555173150	218130	150.08	25500	25750	25150	32550	17550	25050	25467.56	7.85	0	19234	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4186	10.08	2.25	12	1.32	2514.00	11274.00	29800	20230915	-14.93	19770	20230314	28.22	27700	-8.48	20240109	24400	3.89	20240116	29800	-14.93	20230915	19770	28.22	20230314	3.52	N	101160	500	82 억	1296722	N	N	1503	N	N
7	20240119	150746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	300	2	1.20	5310920450	208504	143.46	25500	25750	25150	32550	17550	25050	25471.55	7.85	0	18111	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4186	10.08	2.25	12	1.26	2514.00	11274.00	29800	20230915	-14.93	19770	20230314	28.22	27700	-8.48	20240109	24400	3.89	20240116	29800	-14.93	20230915	19770	28.22	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
8	20240119	140744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	200	2	0.80	4754119400	186470	128.30	25500	25750	25250	32550	17550	25050	25495.36	7.85	0	14001	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4169	10.04	2.24	12	1.13	2514.00	11274.00	29800	20230915	-15.27	19770	20230314	27.72	27700	-8.84	20240109	24400	3.48	20240116	29800	-15.27	20230915	19770	27.72	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
9	20240119	130744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	350	2	1.40	4222644050	165551	113.90	25500	25750	25300	32550	17550	25050	25506.61	7.85	0	20384	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4194	10.10	2.25	12	1.00	2514.00	11274.00	29800	20230915	-14.77	19770	20230314	28.48	27700	-8.30	20240109	24400	4.10	20240116	29800	-14.77	20230915	19770	28.48	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
10	20240119	120748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	300	2	1.20	3914620450	153438	105.57	25500	25750	25300	32550	17550	25050	25512.72	7.85	0	19194	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4186	10.08	2.25	12	0.93	2514.00	11274.00	29800	20230915	-14.93	19770	20230314	28.22	27700	-8.48	20240109	24400	3.89	20240116	29800	-14.93	20230915	19770	28.22	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
11	20240119	110746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	400	2	1.60	3285969050	128694	88.54	25500	25750	25300	32550	17550	25050	25533.20	7.85	0	12513	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4202	10.12	2.26	12	0.78	2514.00	11274.00	29800	20230915	-14.60	19770	20230314	28.73	27700	-8.12	20240109	24400	4.30	20240116	29800	-14.60	20230915	19770	28.73	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
12	20240119	100751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	500	2	2.00	2573684950	100730	69.30	25500	25750	25300	32550	17550	25050	25550.33	7.85	0	12700	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4219	10.16	2.27	12	0.61	2514.00	11274.00	29800	20230915	-14.26	19770	20230314	29.24	27700	-7.76	20240109	24400	4.71	20240116	29800	-14.26	20230915	19770	29.24	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
13	20240119	090743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	450	2	1.80	632753500	24855	17.10	25500	25550	25300	32550	17550	25050	25457.80	7.85	0	4818	25650	25350	24900	24600	24150	25500	24750	83	7500	500	18530	50	1	16510993	4210	10.14	2.26	12	0.15	2514.00	11274.00	29800	20230915	-14.43	19770	20230314	28.98	27700	-7.94	20240109	24400	4.51	20240116	29800	-14.43	20230915	19770	28.98	20230314	3.52	N	101160	500	82 억	1296722	N	N	0	N	N
14	20240118	160742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	550	2	2.24	3602252900	144782	85.22	24450	25200	24450	31850	17150	24500	24880.03	7.84	0	684	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4136	9.96	2.22	12	0.88	2514.00	11274.00	29800	20230915	-15.94	19770	20230314	26.71	27700	-9.57	20240109	24400	2.66	20240116	29800	-15.94	20230915	19770	26.71	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
15	20240118	150743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	500	2	2.04	3388274000	136240	80.19	24450	25200	24450	31850	17150	24500	24870.19	7.84	0	548	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4128	9.94	2.22	12	0.83	2514.00	11274.00	29800	20230915	-16.11	19770	20230314	26.45	27700	-9.75	20240109	24400	2.46	20240116	29800	-16.11	20230915	19770	26.45	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
16	20240118	140744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	200	2	0.82	2905107800	116836	68.77	24450	25200	24450	31850	17150	24500	24865.18	7.84	0	649	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4078	9.82	2.19	12	0.71	2514.00	11274.00	29800	20230915	-17.11	19770	20230314	24.94	27700	-10.83	20240109	24400	1.23	20240116	29800	-17.11	20230915	19770	24.94	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
17	20240118	130742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	450	2	1.84	2593313900	104260	61.37	24450	25200	24450	31850	17150	24500	24873.92	7.84	0	1981	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4119	9.92	2.21	12	0.63	2514.00	11274.00	29800	20230915	-16.28	19770	20230314	26.20	27700	-9.93	20240109	24400	2.25	20240116	29800	-16.28	20230915	19770	26.20	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
18	20240118	120745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	250	2	1.02	2283330750	91854	54.07	24450	25200	24450	31850	17150	24500	24858.69	7.84	0	2977	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4086	9.84	2.20	12	0.56	2514.00	11274.00	29800	20230915	-16.95	19770	20230314	25.19	27700	-10.65	20240109	24400	1.43	20240116	29800	-16.95	20230915	19770	25.19	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
19	20240118	110745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	400	2	1.63	1694751500	68200	40.14	24450	25200	24450	31850	17150	24500	24850.30	7.84	0	4144	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4111	9.90	2.21	12	0.41	2514.00	11274.00	29800	20230915	-16.44	19770	20230314	25.95	27700	-10.11	20240109	24400	2.05	20240116	29800	-16.44	20230915	19770	25.95	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
20	20240118	100741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	550	2	2.24	1082562250	43634	25.68	24450	25200	24450	31850	17150	24500	24810.85	7.84	0	1388	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4136	9.96	2.22	12	0.26	2514.00	11274.00	29800	20230915	-15.94	19770	20230314	26.71	27700	-9.57	20240109	24400	2.66	20240116	29800	-15.94	20230915	19770	26.71	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
21	20240118	090742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	50	2	0.20	206492800	8403	4.95	24450	24750	24450	31850	17150	24500	24574.69	7.84	0	-566	25300	24900	24650	24250	24000	24775	24125	83	7350	500	18130	50	1	16510993	4053	9.77	2.18	12	0.05	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	24400	0.61	20240116	29800	-17.62	20230915	19770	24.18	20230314	3.44	N	101160	500	82 억	1295097	N	N	6	N	N
22	20240117	160740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	-100	5	-0.41	4148798150	168942	113.59	24800	25050	24400	31950	17250	24600	24557.72	7.93	0	-34193	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4045	9.75	2.17	12	1.02	2514.00	11274.00	29800	20230915	-17.79	19770	20230314	23.93	27700	-11.55	20240109	24400	0.41	20240117	29800	-17.79	20230915	19770	23.93	20230314	3.45	N	101160	500	82 억	1308966	N	N	6	N	N
23	20240117	150743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-50	5	-0.20	3710782700	151125	101.61	24800	25050	24400	31950	17250	24600	24554.39	7.93	0	-25847	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4053	9.77	2.18	12	0.92	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	24400	0.61	20240117	29800	-17.62	20230915	19770	24.18	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
24	20240117	140741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-50	5	-0.20	2868551300	116750	78.50	24800	25050	24400	31950	17250	24600	24570.03	7.93	0	-20954	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4053	9.77	2.18	12	0.71	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	24400	0.61	20240117	29800	-17.62	20230915	19770	24.18	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
25	20240117	130741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	0	3	0.00	2482947900	101064	67.95	24800	25050	24400	31950	17250	24600	24568.07	7.93	0	-17237	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4062	9.79	2.18	12	0.61	2514.00	11274.00	29800	20230915	-17.45	19770	20230314	24.43	27700	-11.19	20240109	24400	0.82	20240117	29800	-17.45	20230915	19770	24.43	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
26	20240117	120743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	-100	5	-0.41	2163771250	88064	59.21	24800	25050	24400	31950	17250	24600	24570.44	7.93	0	-13505	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4045	9.75	2.17	12	0.53	2514.00	11274.00	29800	20230915	-17.79	19770	20230314	23.93	27700	-11.55	20240109	24400	0.41	20240117	29800	-17.79	20230915	19770	23.93	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
27	20240117	110743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-50	5	-0.20	1548608250	62916	42.30	24800	25050	24400	31950	17250	24600	24613.90	7.93	0	-19282	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4053	9.77	2.18	12	0.38	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	24400	0.61	20240117	29800	-17.62	20230915	19770	24.18	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
28	20240117	100740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-150	5	-0.61	1177543050	47822	32.15	24800	25050	24450	31950	17250	24600	24623.46	7.93	0	-14603	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4037	9.73	2.17	12	0.29	2514.00	11274.00	29800	20230915	-17.95	19770	20230314	23.67	27700	-11.73	20240109	24400	0.20	20240116	29800	-17.95	20230915	19770	23.67	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
29	20240117	090743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	300	2	1.22	166442550	6681	4.49	24800	25050	24800	31950	17250	24600	24912.82	7.93	0	-1276	25400	25000	24700	24300	24000	24850	24150	83	7350	500	18200	50	1	16510993	4111	9.90	2.21	12	0.04	2514.00	11274.00	29800	20230915	-16.44	19770	20230314	25.95	27700	-10.11	20240109	24400	2.05	20240116	29800	-16.44	20230915	19770	25.95	20230314	3.45	N	101160	500	82 억	1308966	N	N	0	N	N
30	20240116	160739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-250	5	-1.01	3656682000	148224	103.96	24850	25100	24400	32300	17400	24850	24670.53	8.03	0	-13438	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4062	9.79	2.18	12	0.90	2514.00	11274.00	29800	20230915	-17.45	19600	20230110	25.51	27700	-11.19	20240109	24400	0.82	20240116	29800	-17.45	20230915	19770	24.43	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
31	20240116	150739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-200	5	-0.80	3236043600	131189	92.01	24850	25100	24400	32300	17400	24850	24666.78	8.03	0	-7253	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4070	9.81	2.19	12	0.79	2514.00	11274.00	29800	20230915	-17.28	19600	20230110	25.77	27700	-11.01	20240109	24400	1.02	20240116	29800	-17.28	20230915	19770	24.68	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
32	20240116	140740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-300	5	-1.21	2688431400	108899	76.38	24850	25100	24400	32300	17400	24850	24687.11	8.03	0	-2943	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4053	9.77	2.18	12	0.66	2514.00	11274.00	29800	20230915	-17.62	19600	20230110	25.26	27700	-11.37	20240109	24400	0.61	20240116	29800	-17.62	20230915	19770	24.18	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
33	20240116	130742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-200	5	-0.80	2282730200	92385	64.80	24850	25100	24400	32300	17400	24850	24708.60	8.03	0	-3374	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4070	9.81	2.19	12	0.56	2514.00	11274.00	29800	20230915	-17.28	19600	20230110	25.77	27700	-11.01	20240109	24400	1.02	20240116	29800	-17.28	20230915	19770	24.68	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
34	20240116	120740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-150	5	-0.60	1927191250	78002	54.71	24850	25100	24400	32300	17400	24850	24706.61	8.03	0	-1068	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4078	9.82	2.19	12	0.47	2514.00	11274.00	29800	20230915	-17.11	19600	20230110	26.02	27700	-10.83	20240109	24400	1.23	20240116	29800	-17.11	20230915	19770	24.94	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
35	20240116	110737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-50	5	-0.20	1737907850	70363	49.35	24850	25100	24400	32300	17400	24850	24698.78	8.03	0	-588	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4095	9.86	2.20	12	0.43	2514.00	11274.00	29800	20230915	-16.78	19600	20230110	26.53	27700	-10.47	20240109	24400	1.64	20240116	29800	-16.78	20230915	19770	25.44	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
36	20240116	100739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-250	5	-1.01	1075700450	43440	30.47	24850	25100	24500	32300	17400	24850	24762.53	8.03	0	-3515	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4062	9.79	2.18	12	0.26	2514.00	11274.00	29800	20230915	-17.45	19600	20230110	25.51	27700	-11.19	20240109	24500	0.41	20240116	29800	-17.45	20230915	19770	24.43	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
37	20240116	090737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	150	2	0.60	194418600	7806	5.47	24850	25100	24800	32300	17400	24850	24907.65	8.03	0	-122	25783	25316	25083	24616	24383	25200	24500	83	7450	500	18380	50	1	16510993	4128	9.94	2.22	12	0.05	2514.00	11274.00	29800	20230915	-16.11	19600	20230110	27.55	27700	-9.75	20240109	24800	0.81	20240116	29800	-16.11	20230915	19770	26.45	20230314	3.46	N	101160	500	82 억	1326547	N	N	575	N	N
38	20240115	160737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-550	5	-2.17	3574647200	142344	72.00	25300	25550	24850	33000	17800	25400	25113.47	7.97	0	12555	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4103	9.88	2.20	12	0.86	2514.00	11274.00	29800	20230915	-16.61	19600	20230109	26.79	27700	-10.29	20240109	24850	0.00	20240115	29800	-16.61	20230915	19770	25.70	20230314	3.42	N	101160	500	82 억	1315955	N	N	575	N	N
39	20240115	150738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-450	5	-1.77	3207101800	127574	64.53	25300	25550	24850	33000	17800	25400	25139.13	7.97	0	10882	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4119	9.92	2.21	12	0.77	2514.00	11274.00	29800	20230915	-16.28	19600	20230109	27.30	27700	-9.93	20240109	24850	0.40	20240115	29800	-16.28	20230915	19770	26.20	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
40	20240115	140738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-500	5	-1.97	2751643050	109287	55.28	25300	25550	24900	33000	17800	25400	25178.12	7.97	0	7684	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4111	9.90	2.21	12	0.66	2514.00	11274.00	29800	20230915	-16.44	19600	20230109	27.04	27700	-10.11	20240109	24900	0.00	20240115	29800	-16.44	20230915	19770	25.95	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
41	20240115	130736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-300	5	-1.18	2375285100	94220	47.66	25300	25550	24950	33000	17800	25400	25209.97	7.97	0	6727	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4144	9.98	2.23	12	0.57	2514.00	11274.00	29800	20230915	-15.77	19600	20230109	28.06	27700	-9.39	20240109	24950	0.60	20240115	29800	-15.77	20230915	19770	26.96	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
42	20240115	120737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-100	5	-0.39	2111391200	83727	42.35	25300	25550	24950	33000	17800	25400	25217.55	7.97	0	8049	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4177	10.06	2.24	12	0.51	2514.00	11274.00	29800	20230915	-15.10	19600	20230109	29.08	27700	-8.66	20240109	24950	1.40	20240115	29800	-15.10	20230915	19770	27.97	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
43	20240115	110736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-200	5	-0.79	1557629250	61635	31.17	25300	25550	25000	33000	17800	25400	25271.81	7.97	0	336	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4161	10.02	2.24	12	0.37	2514.00	11274.00	29800	20230915	-15.44	19600	20230109	28.57	27700	-9.03	20240109	25000	0.80	20240115	29800	-15.44	20230915	19770	27.47	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
44	20240115	100734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	100	2	0.39	771750350	30392	15.37	25300	25550	25200	33000	17800	25400	25393.21	7.97	0	555	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4210	10.14	2.26	12	0.18	2514.00	11274.00	29800	20230915	-14.43	19600	20230109	30.10	27700	-7.94	20240109	25200	1.19	20240115	29800	-14.43	20230915	19770	28.98	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
45	20240115	090737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	0	3	0.00	205850000	8137	4.12	25300	25400	25200	33000	17800	25400	25297.92	7.97	0	1079	26600	26000	25650	25050	24700	25825	24875	83	7600	500	18790	50	1	16510993	4194	10.10	2.25	12	0.05	2514.00	11274.00	29800	20230915	-14.77	19600	20230109	29.59	27700	-8.30	20240109	25200	0.79	20240115	29800	-14.77	20230915	19770	28.48	20230314	3.42	N	101160	500	82 억	1315955	N	N	356	N	N
46	20240112	160747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-650	5	-2.50	5060681950	196800	130.18	26050	26250	25300	33850	18250	26050	25715.19	7.94	0	5623	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4194	10.10	2.25	12	1.19	2514.00	11274.00	29800	20230915	-14.77	19100	20230106	32.98	27700	-8.30	20240109	25300	0.40	20240112	29800	-14.77	20230915	19770	28.48	20230314	3.42	N	101160	500	82 억	1310544	N	N	356	N	N
47	20240112	150735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-600	5	-2.30	4838296200	188048	124.39	26050	26250	25300	33850	18250	26050	25728.62	7.94	0	3463	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4202	10.12	2.26	12	1.14	2514.00	11274.00	29800	20230915	-14.60	19100	20230106	33.25	27700	-8.12	20240109	25300	0.59	20240112	29800	-14.60	20230915	19770	28.73	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
48	20240112	140734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-600	5	-2.30	4348991750	168823	111.67	26050	26250	25300	33850	18250	26050	25760.22	7.94	0	2797	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4202	10.12	2.26	12	1.02	2514.00	11274.00	29800	20230915	-14.60	19100	20230106	33.25	27700	-8.12	20240109	25300	0.59	20240112	29800	-14.60	20230915	19770	28.73	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
49	20240112	130731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-550	5	-2.11	3707424400	143565	94.96	26050	26250	25350	33850	18250	26050	25823.61	7.94	0	2724	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4210	10.14	2.26	12	0.87	2514.00	11274.00	29800	20230915	-14.43	19100	20230106	33.51	27700	-7.94	20240109	25350	0.59	20240112	29800	-14.43	20230915	19770	28.98	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
50	20240112	120735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	-400	5	-1.54	3358273900	129901	85.93	26050	26250	25350	33850	18250	26050	25852.18	7.94	0	4906	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4235	10.20	2.28	12	0.79	2514.00	11274.00	29800	20230915	-13.93	19100	20230106	34.29	27700	-7.40	20240109	25350	1.18	20240112	29800	-13.93	20230915	19770	29.74	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
51	20240112	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-350	5	-1.34	3103891200	119990	79.37	26050	26250	25350	33850	18250	26050	25867.53	7.94	0	5183	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4243	10.22	2.28	12	0.73	2514.00	11274.00	29800	20230915	-13.76	19100	20230106	34.55	27700	-7.22	20240109	25350	1.38	20240112	29800	-13.76	20230915	19770	29.99	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
52	20240112	100731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	-400	5	-1.54	2095226750	80607	53.32	26050	26250	25650	33850	18250	26050	25992.93	7.94	0	-1146	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4235	10.20	2.28	12	0.49	2514.00	11274.00	29800	20230915	-13.93	19100	20230106	34.29	27700	-7.40	20240109	25650	0.00	20240112	29800	-13.93	20230915	19770	29.74	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
53	20240112	090732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	0	3	0.00	278600900	10667	7.06	26050	26200	25900	33850	18250	26050	26119.67	7.94	0	-1457	26683	26366	26083	25766	25483	26225	25625	83	7800	500	19270	50	1	16510993	4301	10.36	2.31	12	0.06	2514.00	11274.00	29800	20230915	-12.58	19100	20230106	36.39	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19770	31.77	20230314	3.42	N	101160	500	82 억	1310544	N	N	0	N	N
54	20240111	160727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-100	5	-0.38	3906386400	150003	96.83	26300	26400	25800	33950	18350	26150	26042.04	7.99	-11163	-10274	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4301	10.36	2.31	12	0.91	2514.00	11274.00	29800	20230915	-12.58	19100	20230106	36.39	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19770	31.77	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
55	20240111	150733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-100	5	-0.38	3623909300	139150	89.82	26300	26400	25800	33950	18350	26150	26043.19	7.99	-11163	-11410	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4301	10.36	2.31	12	0.84	2514.00	11274.00	29800	20230915	-12.58	19100	20230106	36.39	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19770	31.77	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
56	20240111	140730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-150	5	-0.57	2901209300	111410	71.92	26300	26400	25800	33950	18350	26150	26040.83	7.99	-11163	-12174	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4293	10.34	2.31	12	0.67	2514.00	11274.00	29800	20230915	-12.75	19100	20230106	36.13	27700	-6.14	20240109	25700	1.17	20240102	29800	-12.75	20230915	19770	31.51	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
57	20240111	130728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-200	5	-0.76	2256518300	86516	55.85	26300	26400	25900	33950	18350	26150	26082.09	7.99	-11163	-6962	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4285	10.32	2.30	12	0.52	2514.00	11274.00	29800	20230915	-12.92	19100	20230106	35.86	27700	-6.32	20240109	25700	0.97	20240102	29800	-12.92	20230915	19770	31.26	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
58	20240111	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-100	5	-0.38	1882316350	72127	46.56	26300	26400	25900	33950	18350	26150	26097.25	7.99	-11163	-5368	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4301	10.36	2.31	12	0.44	2514.00	11274.00	29800	20230915	-12.58	19100	20230106	36.39	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19770	31.77	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
59	20240111	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-50	5	-0.19	1479969400	56723	36.62	26300	26400	25900	33950	18350	26150	26091.17	7.99	-11163	-3679	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4309	10.38	2.32	12	0.34	2514.00	11274.00	29800	20230915	-12.42	19100	20230106	36.65	27700	-5.78	20240109	25700	1.56	20240102	29800	-12.42	20230915	19770	32.02	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
60	20240111	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-50	5	-0.19	973718850	37255	24.05	26300	26400	25950	33950	18350	26150	26136.60	7.99	-11163	-2369	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4309	10.38	2.32	12	0.23	2514.00	11274.00	29800	20230915	-12.42	19100	20230106	36.65	27700	-5.78	20240109	25700	1.56	20240102	29800	-12.42	20230915	19770	32.02	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
61	20240111	090729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	50	2	0.19	146581400	5582	3.60	26300	26350	26100	33950	18350	26150	26259.66	7.99	-11163	-693	27316	26732	26316	25732	25316	26525	25525	83	7800	500	19350	50	1	16510993	4326	10.42	2.32	12	0.03	2514.00	11274.00	29800	20230915	-12.08	19100	20230106	37.17	27700	-5.42	20240109	25700	1.95	20240102	29800	-12.08	20230915	19770	32.52	20230314	3.34	N	101160	500	82 억	1319903	N	N	9	N	N
62	20240110	160727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-600	5	-2.24	4033127200	153898	75.44	26750	26900	25900	34750	18750	26750	26206.60	7.92	0	23294	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4318	10.40	2.32	12	0.93	2514.00	11274.00	29800	20230915	-12.25	18350	20230104	42.51	27700	-5.60	20240109	25700	1.75	20240102	29800	-12.25	20230915	19600	33.42	20230110	3.39	N	101160	500	82 억	1306944	N	N	9	N	N
63	20240110	150729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-550	5	-2.06	3855457200	147105	72.11	26750	26900	25900	34750	18750	26750	26208.88	7.92	0	23031	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4326	10.42	2.32	12	0.89	2514.00	11274.00	29800	20230915	-12.08	18350	20230104	42.78	27700	-5.42	20240109	25700	1.95	20240102	29800	-12.08	20230915	19600	33.67	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
64	20240110	140731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-650	5	-2.43	3402633700	129732	63.60	26750	26900	25900	34750	18750	26750	26228.17	7.92	0	19131	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4309	10.38	2.32	12	0.79	2514.00	11274.00	29800	20230915	-12.42	18350	20230104	42.23	27700	-5.78	20240109	25700	1.56	20240102	29800	-12.42	20230915	19600	33.16	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
65	20240110	130728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-700	5	-2.62	2887224800	109915	53.88	26750	26900	25950	34750	18750	26750	26267.79	7.92	0	15779	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4301	10.36	2.31	12	0.67	2514.00	11274.00	29800	20230915	-12.58	18350	20230104	41.96	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19600	32.91	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
66	20240110	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-700	5	-2.62	2358475750	89607	43.93	26750	26900	25950	34750	18750	26750	26320.21	7.92	0	12759	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4301	10.36	2.31	12	0.54	2514.00	11274.00	29800	20230915	-12.58	18350	20230104	41.96	27700	-5.96	20240109	25700	1.36	20240102	29800	-12.58	20230915	19600	32.91	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
67	20240110	110727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	-500	5	-1.87	1818754650	68902	33.78	26750	26900	26000	34750	18750	26750	26396.25	7.92	0	8480	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4334	10.44	2.33	12	0.42	2514.00	11274.00	29800	20230915	-11.91	18350	20230104	43.05	27700	-5.23	20240109	25700	2.14	20240102	29800	-11.91	20230915	19600	33.93	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
68	20240110	100727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-400	5	-1.50	1111630650	41949	20.56	26750	26900	26250	34750	18750	26750	26499.57	7.92	0	4401	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4351	10.48	2.34	12	0.25	2514.00	11274.00	29800	20230915	-11.58	18350	20230104	43.60	27700	-4.87	20240109	25700	2.53	20240102	29800	-11.58	20230915	19600	34.44	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
69	20240110	090726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-150	5	-0.56	138121250	5161	2.53	26750	26900	26600	34750	18750	26750	26762.50	7.92	0	-656	28150	27450	27000	26300	25850	27225	26075	83	8000	500	19790	50	1	16510993	4392	10.58	2.36	12	0.03	2514.00	11274.00	29800	20230915	-10.74	18350	20230104	44.96	27700	-3.97	20240109	25700	3.50	20240102	29800	-10.74	20230915	19600	35.71	20230110	3.39	N	101160	500	82 억	1306944	N	N	148	N	N
70	20240109	160725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-300	5	-1.11	5503861000	203116	83.10	27700	27700	26550	35150	18950	27050	27098.18	7.87	-12836	14581	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4417	10.64	2.37	12	1.23	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27700	-3.43	20240109	25700	4.09	20240102	29800	-10.23	20230915	19600	36.48	20230109	3.44	N	101160	500	82 억	1298884	N	N	148	N	N
71	20240109	150726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-300	5	-1.11	5205134250	191956	78.53	27700	27700	26550	35150	18950	27050	27116.29	7.87	-12836	12010	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4417	10.64	2.37	12	1.16	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27700	-3.43	20240109	25700	4.09	20240102	29800	-10.23	20230915	19600	36.48	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
72	20240109	140726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-300	5	-1.11	4291697950	157706	64.52	27700	27700	26550	35150	18950	27050	27213.28	7.87	-12836	2509	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4417	10.64	2.37	12	0.96	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27700	-3.43	20240109	25700	4.09	20240102	29800	-10.23	20230915	19600	36.48	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
73	20240109	130726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-250	5	-0.92	3647269550	133536	54.63	27700	27700	26700	35150	18950	27050	27313.01	7.87	-12836	-2728	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4425	10.66	2.38	12	0.81	2514.00	11274.00	29800	20230915	-10.07	17750	20230103	50.99	27700	-3.25	20240109	25700	4.28	20240102	29800	-10.07	20230915	19600	36.73	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
74	20240109	120732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-200	5	-0.74	2996701200	109341	44.73	27700	27700	26800	35150	18950	27050	27406.93	7.87	-12836	-1710	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4433	10.68	2.38	12	0.66	2514.00	11274.00	29800	20230915	-9.90	17750	20230103	51.27	27700	-3.07	20240109	25700	4.47	20240102	29800	-9.90	20230915	19600	36.99	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
75	20240109	110727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	300	2	1.11	2183778600	79347	32.46	27700	27700	27300	35150	18950	27050	27521.88	7.87	-12836	-1758	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4516	10.88	2.43	12	0.48	2514.00	11274.00	29800	20230915	-8.22	17750	20230103	54.08	27700	-1.26	20240109	25700	6.42	20240102	29800	-8.22	20230915	19600	39.54	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
76	20240109	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	500	2	1.85	1541312100	55934	22.88	27700	27700	27300	35150	18950	27050	27555.91	7.87	-12836	-75	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4549	10.96	2.44	12	0.34	2514.00	11274.00	29800	20230915	-7.55	17750	20230103	55.21	27700	-0.54	20240109	25700	7.20	20240102	29800	-7.55	20230915	19600	40.56	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
77	20240109	090727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	450	2	1.66	575476900	20832	8.52	27700	27700	27500	35150	18950	27050	27624.66	7.87	-12836	-851	27983	27516	27133	26666	26283	27750	26900	83	8100	500	20010	50	1	16510993	4541	10.94	2.44	12	0.13	2514.00	11274.00	29800	20230915	-7.72	17750	20230103	54.93	27700	-0.72	20240109	25700	7.00	20240102	29800	-7.72	20230915	19600	40.31	20230109	3.44	N	101160	500	82 억	1298884	N	N	0	N	N
78	20240108	160725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	300	2	1.12	6650175050	243716	187.95	26950	27600	26750	34750	18750	26750	27289.82	7.89	-11973	10570	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4466	10.76	2.40	12	1.48	2514.00	11274.00	29800	20230915	-9.23	17750	20230103	52.39	27600	-1.99	20240108	25700	5.25	20240102	29800	-9.23	20230915	19600	38.01	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
79	20240108	150726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	350	2	1.31	6411712050	234905	181.15	26950	27600	26750	34750	18750	26750	27294.92	7.89	-11973	10069	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4474	10.78	2.40	12	1.42	2514.00	11274.00	29800	20230915	-9.06	17750	20230103	52.68	27600	-1.81	20240108	25700	5.45	20240102	29800	-9.06	20230915	19600	38.27	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
80	20240108	140725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	350	2	1.31	6138882500	224842	173.39	26950	27600	26750	34750	18750	26750	27303.10	7.89	-11973	10580	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4474	10.78	2.40	12	1.36	2514.00	11274.00	29800	20230915	-9.06	17750	20230103	52.68	27600	-1.81	20240108	25700	5.45	20240102	29800	-9.06	20230915	19600	38.27	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
81	20240108	130725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	550	2	2.06	5178764400	189324	146.00	26950	27600	26750	34750	18750	26750	27353.98	7.89	-11973	3012	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4508	10.86	2.42	12	1.15	2514.00	11274.00	29800	20230915	-8.39	17750	20230103	53.80	27600	-1.09	20240108	25700	6.23	20240102	29800	-8.39	20230915	19600	39.29	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
82	20240108	120725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	650	2	2.43	4769494150	174292	134.41	26950	27600	26750	34750	18750	26750	27364.97	7.89	-11973	1462	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4524	10.90	2.43	12	1.06	2514.00	11274.00	29800	20230915	-8.05	17750	20230103	54.37	27600	-0.72	20240108	25700	6.61	20240102	29800	-8.05	20230915	19600	39.80	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
83	20240108	110727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	650	2	2.43	4269375800	156045	120.34	26950	27600	26750	34750	18750	26750	27359.91	7.89	-11973	610	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4524	10.90	2.43	12	0.95	2514.00	11274.00	29800	20230915	-8.05	17750	20230103	54.37	27600	-0.72	20240108	25700	6.61	20240102	29800	-8.05	20230915	19600	39.80	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
84	20240108	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	550	2	2.06	3231572750	118272	91.21	26950	27600	26750	34750	18750	26750	27323.23	7.89	-11973	8173	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4508	10.86	2.42	12	0.72	2514.00	11274.00	29800	20230915	-8.39	17750	20230103	53.80	27600	-1.09	20240108	25700	6.23	20240102	29800	-8.39	20230915	19600	39.29	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
85	20240108	090724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	100	2	0.37	246500050	9163	7.07	26950	27150	26750	34750	18750	26750	26901.69	7.89	-11973	959	27383	27066	26883	26566	26383	26975	26475	83	8000	500	19790	50	1	16510993	4433	10.68	2.38	12	0.06	2514.00	11274.00	29800	20230915	-9.90	17750	20230103	51.27	27400	-2.01	20240104	25700	4.47	20240102	29800	-9.90	20230915	19600	36.99	20230109	3.39	N	101160	500	82 억	1303078	N	N	42	N	N
86	20240105	160724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-250	5	-0.93	3458476600	128615	45.57	27200	27200	26700	35100	18900	27000	26892.75	7.90	-15983	2741	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4417	10.64	2.37	12	0.78	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27400	-2.37	20240104	25700	4.09	20240102	29800	-10.23	20230915	19100	40.05	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
87	20240105	150726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-250	5	-0.93	3160445250	117470	41.62	27200	27200	26700	35100	18900	27000	26904.27	7.90	-15983	1361	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4417	10.64	2.37	12	0.71	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27400	-2.37	20240104	25700	4.09	20240102	29800	-10.23	20230915	19100	40.05	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
88	20240105	140722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-50	5	-0.19	2658375050	98746	34.99	27200	27200	26700	35100	18900	27000	26921.34	7.90	-15983	-3297	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4450	10.72	2.39	12	0.60	2514.00	11274.00	29800	20230915	-9.56	17750	20230103	51.83	27400	-1.64	20240104	25700	4.86	20240102	29800	-9.56	20230915	19100	41.10	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
89	20240105	130724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-100	5	-0.37	2173112150	80690	28.59	27200	27200	26700	35100	18900	27000	26931.61	7.90	-15983	-2612	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4441	10.70	2.39	12	0.49	2514.00	11274.00	29800	20230915	-9.73	17750	20230103	51.55	27400	-1.82	20240104	25700	4.67	20240102	29800	-9.73	20230915	19100	40.84	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
90	20240105	120724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-150	5	-0.56	1915226750	71098	25.19	27200	27200	26700	35100	18900	27000	26937.84	7.90	-15983	-1716	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4433	10.68	2.38	12	0.43	2514.00	11274.00	29800	20230915	-9.90	17750	20230103	51.27	27400	-2.01	20240104	25700	4.47	20240102	29800	-9.90	20230915	19100	40.58	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
91	20240105	110722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-150	5	-0.56	1597086500	59218	20.98	27200	27200	26800	35100	18900	27000	26969.61	7.90	-15983	-2360	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4433	10.68	2.38	12	0.36	2514.00	11274.00	29800	20230915	-9.90	17750	20230103	51.27	27400	-2.01	20240104	25700	4.47	20240102	29800	-9.90	20230915	19100	40.58	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
92	20240105	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-100	5	-0.37	1064755000	39423	13.97	27200	27200	26800	35100	18900	27000	27008.47	7.90	-15983	-2469	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4441	10.70	2.39	12	0.24	2514.00	11274.00	29800	20230915	-9.73	17750	20230103	51.55	27400	-1.82	20240104	25700	4.67	20240102	29800	-9.73	20230915	19100	40.84	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
93	20240105	090722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	50	2	0.19	228928750	8455	3.00	27200	27200	26950	35100	18900	27000	27076.17	7.90	-15983	-1656	27966	27482	26916	26432	25866	27725	26675	83	8100	500	19980	50	1	16510993	4466	10.76	2.40	12	0.05	2514.00	11274.00	29800	20230915	-9.23	17750	20230103	52.39	27400	-1.28	20240104	25700	5.25	20240102	29800	-9.23	20230915	19100	41.62	20230106	3.60	N	101160	500	82 억	1304504	N	N	0	N	N
94	20240104	160720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	400	2	1.50	7568057050	280773	106.13	26550	27400	26350	34550	18650	26600	26954.34	8.01	0	-10903	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4458	10.74	2.39	12	1.70	2514.00	11274.00	29800	20230915	-9.40	17750	20230103	52.11	27400	-1.46	20240104	25700	5.06	20240102	29800	-9.40	20230915	18350	47.14	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
95	20240104	150722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	250	2	0.94	7297301700	270724	102.34	26550	27400	26350	34550	18650	26600	26954.77	8.01	0	-10136	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4433	10.68	2.38	12	1.64	2514.00	11274.00	29800	20230915	-9.90	17750	20230103	51.27	27400	-2.01	20240104	25700	4.47	20240102	29800	-9.90	20230915	18350	46.32	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
96	20240104	140722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	550	2	2.07	6256219050	232053	87.72	26550	27400	26350	34550	18650	26600	26960.30	8.01	0	-14927	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4483	10.80	2.41	12	1.41	2514.00	11274.00	29800	20230915	-8.89	17750	20230103	52.96	27400	-0.91	20240104	25700	5.64	20240102	29800	-8.89	20230915	18350	47.96	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
97	20240104	130722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	400	2	1.50	5644074200	209445	79.17	26550	27400	26350	34550	18650	26600	26947.76	8.01	0	-11478	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4458	10.74	2.39	12	1.27	2514.00	11274.00	29800	20230915	-9.40	17750	20230103	52.11	27400	-1.46	20240104	25700	5.06	20240102	29800	-9.40	20230915	18350	47.14	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
98	20240104	120720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	300	2	1.13	5141879400	190824	72.13	26550	27400	26350	34550	18650	26600	26945.67	8.01	0	-11329	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4441	10.70	2.39	12	1.16	2514.00	11274.00	29800	20230915	-9.73	17750	20230103	51.55	27400	-1.82	20240104	25700	4.67	20240102	29800	-9.73	20230915	18350	46.59	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
99	20240104	110719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	100	2	0.38	4827679700	179090	67.70	26550	27400	26350	34550	18650	26600	26956.73	8.01	0	-12727	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4408	10.62	2.37	12	1.08	2514.00	11274.00	29800	20230915	-10.40	17750	20230103	50.42	27400	-2.55	20240104	25700	3.89	20240102	29800	-10.40	20230915	18350	45.50	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
100	20240104	100719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	500	2	1.88	3503883750	129802	49.07	26550	27400	26350	34550	18650	26600	26994.07	8.01	0	-7177	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4474	10.78	2.40	12	0.79	2514.00	11274.00	29800	20230915	-9.06	17750	20230103	52.68	27400	-1.09	20240104	25700	5.45	20240102	29800	-9.06	20230915	18350	47.68	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
101	20240104	090723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	300	2	1.13	839293050	31372	11.86	26550	26950	26350	34550	18650	26600	26752.94	8.01	0	-6113	27166	26882	26366	26082	25566	27025	26225	83	7950	500	19680	50	1	16510993	4441	10.70	2.39	12	0.19	2514.00	11274.00	29800	20230915	-9.73	17750	20230103	51.55	27000	-0.37	20240102	25700	4.67	20240102	29800	-9.73	20230915	18350	46.59	20230104	3.33	N	101160	500	82 억	1322822	N	N	112	N	N
102	20240103	160719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-200	5	-0.75	6923826100	264075	58.05	26150	26650	25850	34800	18800	26800	26218.87	8.03	0	-702	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4392	10.58	2.36	12	1.60	2514.00	11274.00	29800	20230915	-10.74	17750	20230103	49.86	27000	-1.48	20240102	25700	3.50	20240102	29800	-10.74	20230915	17750	49.86	20230103	3.32	N	101160	500	82 억	1325845	N	N	112	N	N
103	20240103	150718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-250	5	-0.93	6538049300	249551	54.85	26150	26650	25850	34800	18800	26800	26199.14	8.03	0	-539	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4384	10.56	2.35	12	1.51	2514.00	11274.00	29800	20230915	-10.91	17750	20230103	49.58	27000	-1.67	20240102	25700	3.31	20240102	29800	-10.91	20230915	17750	49.58	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
104	20240103	140715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-650	5	-2.43	5043217150	192870	42.39	26150	26600	25850	34800	18800	26800	26148.11	8.03	0	-4226	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4318	10.40	2.32	12	1.17	2514.00	11274.00	29800	20230915	-12.25	17750	20230103	47.32	27000	-3.15	20240102	25700	1.75	20240102	29800	-12.25	20230915	17750	47.32	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
105	20240103	130718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-700	5	-2.61	4563293150	174493	38.36	26150	26600	25850	34800	18800	26800	26151.55	8.03	0	-7008	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4309	10.38	2.32	12	1.06	2514.00	11274.00	29800	20230915	-12.42	17750	20230103	47.04	27000	-3.33	20240102	25700	1.56	20240102	29800	-12.42	20230915	17750	47.04	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
106	20240103	120721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-750	5	-2.80	4242788650	162203	35.65	26150	26600	25850	34800	18800	26800	26157.09	8.03	0	-4592	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4301	10.36	2.31	12	0.98	2514.00	11274.00	29800	20230915	-12.58	17750	20230103	46.76	27000	-3.52	20240102	25700	1.36	20240102	29800	-12.58	20230915	17750	46.76	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
107	20240103	110716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-600	5	-2.24	3957539650	151275	33.25	26150	26600	25850	34800	18800	26800	26161.03	8.03	0	371	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4326	10.42	2.32	12	0.92	2514.00	11274.00	29800	20230915	-12.08	17750	20230103	47.61	27000	-2.96	20240102	25700	1.95	20240102	29800	-12.08	20230915	17750	47.61	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
108	20240103	100717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-900	5	-3.36	3087698550	117846	25.90	26150	26600	25900	34800	18800	26800	26200.89	8.03	0	4125	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4276	10.30	2.30	12	0.71	2514.00	11274.00	29800	20230915	-13.09	17750	20230103	45.92	27000	-4.07	20240102	25700	0.78	20240102	29800	-13.09	20230915	17750	45.92	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
109	20240103	090716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	705140300	26879	5.91	26150	26500	26050	34800	18800	26800	26232.88	8.03	0	960	27800	27300	26500	26000	25200	27550	26250	83	8000	500	19830	50	1	16510993	4375	10.54	2.35	12	0.16	2514.00	11274.00	29800	20230915	-11.07	17750	20230103	49.30	27000	-1.85	20240102	25700	3.11	20240102	29800	-11.07	20230915	17750	49.30	20230103	3.32	N	101160	500	82 억	1325845	N	N	436	N	N
110	20240102	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	1200	2	4.69	12045806550	453644	226.70	25750	27000	25700	33250	17950	25600	26553.89	7.81	-2510	29926	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4425	10.66	2.38	12	2.75	2514.00	11274.00	29800	20230915	-10.07	17750	20230103	50.99	27000	-0.74	20240102	25700	4.28	20240102	29800	-10.07	20230915	17750	50.99	20230103	3.42	N	101160	500	82 억	1289184	N	N	402	N	N
111	20240102	150716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	1150	2	4.49	11703004100	440839	220.30	25750	27000	25700	33250	17950	25600	26547.66	7.81	-2510	30851	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4417	10.64	2.37	12	2.67	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	27000	-0.93	20240102	25700	4.09	20240102	29800	-10.23	20230915	17750	50.70	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
112	20240102	140717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	1200	2	4.69	9947116900	375446	187.62	25750	26950	25700	33250	17950	25600	26494.74	7.81	-2510	33976	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4425	10.66	2.38	12	2.27	2514.00	11274.00	29800	20230915	-10.07	17750	20230103	50.99	26950	-0.56	20240102	25700	4.28	20240102	29800	-10.07	20230915	17750	50.99	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
113	20240102	130712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	1150	2	4.49	8216353200	310892	155.36	25750	26800	25700	33250	17950	25600	26429.00	7.81	-2510	39452	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4417	10.64	2.37	12	1.88	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	26800	-0.19	20240102	25700	4.09	20240102	29800	-10.23	20230915	17750	50.70	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
114	20240102	120712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	1100	2	4.30	7565250300	286544	143.20	25750	26800	25700	33250	17950	25600	26402.42	7.81	-2510	39212	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4408	10.62	2.37	12	1.74	2514.00	11274.00	29800	20230915	-10.40	17750	20230103	50.42	26800	-0.37	20240102	25700	3.89	20240102	29800	-10.40	20230915	17750	50.42	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
115	20240102	110713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	900	2	3.52	5669557000	215537	107.71	25750	26750	25700	33250	17950	25600	26305.17	7.81	-2510	9613	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4375	10.54	2.35	12	1.31	2514.00	11274.00	29800	20230915	-11.07	17750	20230103	49.30	26750	-0.93	20240102	25700	3.11	20240102	29800	-11.07	20230915	17750	49.30	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
116	20240102	100704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	450	2	1.76	790934850	30491	15.24	25750	26100	25700	33250	17950	25600	25942.81	7.81	-2510	6414	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4301	10.36	2.31	12	0.18	2514.00	11274.00	29800	20230915	-12.58	17750	20230103	46.76	26100	-0.19	20240102	25700	1.36	20240102	29800	-12.58	20230915	17750	46.76	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N
117	20240102	090657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	7.81	-2510	0	25900	25750	25500	25350	25100	25625	25225	83	7650	500	18940	50	1	16510993	4227	10.18	2.27	12	0.00	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	0	0.00	0	0	0.00	0	29800	-14.09	20230915	17750	44.23	20230103	3.42	N	101160	500	82 억	1289184	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History