KissMeData/089030/price/prices-20240101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	120716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15550	-450	5	-2.81	29241107650	1917230	32.02	15660	15660	14710	20800	11200	16000	15251.05	6.78	0	18219	17186	16592	15806	15212	14426	16890	15510	190	4800	500	12160	10	1	37353645	5808	18.04	2.36	12	5.13	862.00	6582.00	16400	20240122	-5.18	5530	20230316	181.19	16400	-5.18	20240122	11050	40.72	20240103	16400	-5.18	20240122	5530	181.19	20230316	4.00	N	089030	500	189 억	2533448	N	N	16571	N	N
3	20240123	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15260	-740	5	-4.62	26287180750	1725805	28.83	15660	15660	14710	20800	11200	16000	15231.04	6.78	0	384	17186	16592	15806	15212	14426	16890	15510	190	4800	500	12160	10	1	37353645	5700	17.70	2.32	12	4.62	862.00	6582.00	16400	20240122	-6.95	5530	20230316	175.95	16400	-6.95	20240122	11050	38.10	20240103	16400	-6.95	20240122	5530	175.95	20230316	4.00	N	089030	500	189 억	2533448	N	N	16571	N	N
4	20240123	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15470	-530	5	-3.31	22965128610	1509213	25.21	15660	15660	14710	20800	11200	16000	15215.70	6.78	0	11423	17186	16592	15806	15212	14426	16890	15510	190	4800	500	12160	10	1	37353645	5779	17.95	2.35	12	4.04	862.00	6582.00	16400	20240122	-5.67	5530	20230316	179.75	16400	-5.67	20240122	11050	40.00	20240103	16400	-5.67	20240122	5530	179.75	20230316	4.00	N	089030	500	189 억	2533448	N	N	16571	N	N
5	20240123	090714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15190	-810	5	-5.06	6569903520	428941	7.16	15660	15660	15070	20800	11200	16000	15313.72	6.78	0	13628	17186	16592	15806	15212	14426	16890	15510	190	4800	500	12160	10	1	37353645	5674	17.62	2.31	12	1.15	862.00	6582.00	16400	20240122	-7.38	5530	20230316	174.68	16400	-7.38	20240122	11050	37.47	20240103	16400	-7.38	20240122	5530	174.68	20230316	4.00	N	089030	500	189 억	2533448	N	N	16571	N	N
6	20240119	160709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14600	1780	2	13.88	98194519380	6957741	534.16	13040	14750	12890	16660	8980	12820	14110.48	5.39	0	383010	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5454	16.94	2.22	12	18.63	862.00	6582.00	14750	20240119	-1.02	5530	20230316	164.01	14750	-1.02	20240119	11050	32.13	20240103	14750	-1.02	20240119	5530	164.01	20230316	3.71	N	089030	500	189 억	2015078	N	N	2748	N	N
7	20240119	150711	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14380	1560	2	12.17	92997903320	6600793	506.76	13040	14750	12890	16660	8980	12820	14088.90	5.39	0	345897	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5371	16.68	2.18	12	17.67	862.00	6582.00	14750	20240119	-2.51	5530	20230316	160.04	14750	-2.51	20240119	11050	30.14	20240103	14750	-2.51	20240119	5530	160.04	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
8	20240119	140709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14190	1370	2	10.69	84886141870	6034270	463.27	13040	14750	12890	16660	8980	12820	14067.34	5.39	0	269776	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5300	16.46	2.16	12	16.15	862.00	6582.00	14750	20240119	-3.80	5530	20230316	156.60	14750	-3.80	20240119	11050	28.42	20240103	14750	-3.80	20240119	5530	156.60	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
9	20240119	130710	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14380	1560	2	12.17	60116596230	4323712	331.94	13040	14490	12890	16660	8980	12820	13903.93	5.39	0	285566	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5371	16.68	2.18	12	11.58	862.00	6582.00	14490	20240119	-0.76	5530	20230316	160.04	14490	-0.76	20240119	11050	30.14	20240103	14490	-0.76	20240119	5530	160.04	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
10	20240119	120713	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14300	1480	2	11.54	51629754850	3731453	286.47	13040	14440	12890	16660	8980	12820	13836.37	5.39	0	239169	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5342	16.59	2.17	12	9.99	862.00	6582.00	14440	20240119	-0.97	5530	20230316	158.59	14440	-0.97	20240119	11050	29.41	20240103	14440	-0.97	20240119	5530	158.59	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
11	20240119	110712	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13990	1170	2	9.13	31800791540	2340118	179.66	13040	14190	12890	16660	8980	12820	13589.40	5.39	0	210861	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5226	16.23	2.13	12	6.26	862.00	6582.00	14190	20240119	-1.41	5530	20230316	152.98	14190	-1.41	20240119	11050	26.61	20240103	14190	-1.41	20240119	5530	152.98	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
12	20240119	100716	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13640	820	2	6.40	15883668150	1194588	91.71	13040	13670	12890	16660	8980	12820	13296.36	5.39	0	134494	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	5095	15.82	2.07	12	3.20	862.00	6582.00	13670	20240119	-0.22	5530	20230316	146.65	13670	-0.22	20240119	11050	23.44	20240103	13670	-0.22	20240119	5530	146.65	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
13	20240119	090708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13040	220	2	1.72	2726616520	208832	16.03	13040	13180	12890	16660	8980	12820	13056.51	5.39	0	-14703	13420	13120	12640	12340	11860	13270	12490	190	3840	500	9740	10	1	37353645	4871	15.13	1.98	12	0.56	862.00	6582.00	13180	20240119	-1.06	5530	20230316	135.80	13180	-1.06	20240119	11050	18.01	20240103	13180	-1.06	20240119	5530	135.80	20230316	3.71	N	089030	500	189 억	2015078	N	N	0	N	N
14	20240118	160708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12820	590	2	4.82	16413441970	1295937	133.35	12200	12940	12160	15890	8570	12230	12665.21	5.33	0	63591	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4789	14.87	1.95	12	3.47	862.00	6582.00	12940	20240118	-0.93	5530	20230316	131.83	12940	-0.93	20240118	11050	16.02	20240103	12940	-0.93	20240118	5530	131.83	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
15	20240118	150709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12870	640	2	5.23	15551545330	1228828	126.44	12200	12940	12160	15890	8570	12230	12655.77	5.33	0	64176	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4807	14.93	1.96	12	3.29	862.00	6582.00	12940	20240118	-0.54	5530	20230316	132.73	12940	-0.54	20240118	11050	16.47	20240103	12940	-0.54	20240118	5530	132.73	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
16	20240118	140709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12680	450	2	3.68	12627130520	1000908	102.99	12200	12870	12160	15890	8570	12230	12615.87	5.33	0	78887	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4736	14.71	1.93	12	2.68	862.00	6582.00	12870	20240118	-1.48	5530	20230316	129.29	12870	-1.48	20240118	11050	14.75	20240103	12870	-1.48	20240118	5530	129.29	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
17	20240118	130708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12700	470	2	3.84	9520191560	756635	77.85	12200	12850	12160	15890	8570	12230	12582.51	5.33	0	60521	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4744	14.73	1.93	12	2.03	862.00	6582.00	12850	20240118	-1.17	5530	20230316	129.66	12850	-1.17	20240118	11050	14.93	20240103	12850	-1.17	20240118	5530	129.66	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
18	20240118	120710	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12730	500	2	4.09	6751084900	539844	55.55	12200	12770	12160	15890	8570	12230	12505.88	5.33	0	39618	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4755	14.77	1.93	12	1.45	862.00	6582.00	12770	20240118	-0.31	5530	20230316	130.20	12770	-0.31	20240118	11050	15.20	20240103	12770	-0.31	20240118	5530	130.20	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
19	20240118	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12580	350	2	2.86	3787189300	305748	31.46	12200	12590	12160	15890	8570	12230	12386.90	5.33	0	8145	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4699	14.59	1.91	12	0.82	862.00	6582.00	12690	20240117	-0.87	5530	20230316	127.49	12690	-0.87	20240117	11050	13.85	20240103	12690	-0.87	20240117	5530	127.49	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
20	20240118	100707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12440	210	2	1.72	2005946090	163101	16.78	12200	12470	12160	15890	8570	12230	12299.01	5.33	0	-12472	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4647	14.43	1.89	12	0.44	862.00	6582.00	12690	20240117	-1.97	5530	20230316	124.95	12690	-1.97	20240117	11050	12.58	20240103	12690	-1.97	20240117	5530	124.95	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
21	20240118	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12210	-20	5	-0.16	296803950	24263	2.50	12200	12300	12200	15890	8570	12230	12232.84	5.33	0	-2648	12943	12586	12333	11976	11723	12460	11850	190	3660	500	9290	10	1	37353645	4561	14.16	1.86	12	0.06	862.00	6582.00	12690	20240117	-3.78	5530	20230316	120.80	12690	-3.78	20240117	11050	10.50	20240103	12690	-3.78	20240117	5530	120.80	20230316	3.58	N	089030	500	189 억	1992625	N	N	425	N	N
22	20240117	160706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12230	-240	5	-1.92	11938560980	966523	34.73	12530	12690	12080	16210	8730	12470	12352.23	5.65	0	-83217	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4568	14.19	1.86	12	2.59	862.00	6582.00	12690	20240117	-3.62	5530	20230316	121.16	12690	-3.62	20240117	11050	10.68	20240103	12690	-3.62	20240117	5530	121.16	20230316	3.77	N	089030	500	189 억	2108623	N	N	425	N	N
23	20240117	150709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12260	-210	5	-1.68	11528025510	933016	33.53	12530	12690	12080	16210	8730	12470	12355.66	5.65	0	-77883	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4580	14.22	1.86	12	2.50	862.00	6582.00	12690	20240117	-3.39	5530	20230316	121.70	12690	-3.39	20240117	11050	10.95	20240103	12690	-3.39	20240117	5530	121.70	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
24	20240117	140707	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12290	-180	5	-1.44	10554309180	853576	30.67	12530	12690	12080	16210	8730	12470	12364.81	5.65	0	-68683	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4591	14.26	1.87	12	2.29	862.00	6582.00	12690	20240117	-3.15	5530	20230316	122.24	12690	-3.15	20240117	11050	11.22	20240103	12690	-3.15	20240117	5530	122.24	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
25	20240117	130708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12210	-260	5	-2.09	9638741150	779168	28.00	12530	12690	12080	16210	8730	12470	12370.55	5.65	0	-73372	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4561	14.16	1.86	12	2.09	862.00	6582.00	12690	20240117	-3.78	5530	20230316	120.80	12690	-3.78	20240117	11050	10.50	20240103	12690	-3.78	20240117	5530	120.80	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
26	20240117	120708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12270	-200	5	-1.60	9179353390	741709	26.65	12530	12690	12080	16210	8730	12470	12375.95	5.65	0	-60092	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4583	14.23	1.86	12	1.99	862.00	6582.00	12690	20240117	-3.31	5530	20230316	121.88	12690	-3.31	20240117	11050	11.04	20240103	12690	-3.31	20240117	5530	121.88	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
27	20240117	110709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12230	-240	5	-1.92	8131780010	655738	23.56	12530	12690	12160	16210	8730	12470	12400.96	5.65	0	-59884	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4568	14.19	1.86	12	1.76	862.00	6582.00	12690	20240117	-3.62	5530	20230316	121.16	12690	-3.62	20240117	11050	10.68	20240103	12690	-3.62	20240117	5530	121.16	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
28	20240117	100705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12340	-130	5	-1.04	6264326770	503228	18.08	12530	12690	12310	16210	8730	12470	12448.29	5.65	0	-45121	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4609	14.32	1.87	12	1.35	862.00	6582.00	12690	20240117	-2.76	5530	20230316	123.15	12690	-2.76	20240117	11050	11.67	20240103	12690	-2.76	20240117	5530	123.15	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
29	20240117	090709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12560	90	2	0.72	1875659010	149126	5.36	12530	12690	12470	16210	8730	12470	12577.69	5.65	0	-15187	13183	12826	12293	11936	11403	13005	12115	190	3740	500	9470	10	1	37353645	4692	14.57	1.91	12	0.40	862.00	6582.00	12690	20240117	-1.02	5530	20230316	127.12	12690	-1.02	20240117	11050	13.67	20240103	12690	-1.02	20240117	5530	127.12	20230316	3.77	N	089030	500	189 억	2108623	N	N	0	N	N
30	20240116	160705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12470	770	2	6.58	34111653760	2758056	373.54	11760	12650	11760	15210	8190	11700	12367.86	5.13	0	225482	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4658	14.47	1.89	12	7.38	862.00	6582.00	12650	20240116	-1.42	5530	20230316	125.50	12650	-1.42	20240116	11050	12.85	20240103	12650	-1.42	20240116	5530	125.50	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
31	20240116	150705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12530	830	2	7.09	32248251400	2608355	353.26	11760	12650	11760	15210	8190	11700	12363.44	5.13	0	206922	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4680	14.54	1.90	12	6.98	862.00	6582.00	12650	20240116	-0.95	5530	20230316	126.58	12650	-0.95	20240116	11050	13.39	20240103	12650	-0.95	20240116	5530	126.58	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
32	20240116	140706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12530	830	2	7.09	29261721950	2370030	320.99	11760	12650	11760	15210	8190	11700	12346.56	5.13	0	167499	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4680	14.54	1.90	12	6.34	862.00	6582.00	12650	20240116	-0.95	5530	20230316	126.58	12650	-0.95	20240116	11050	13.39	20240103	12650	-0.95	20240116	5530	126.58	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
33	20240116	130707	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12430	730	2	6.24	27269086820	2210466	299.38	11760	12650	11760	15210	8190	11700	12336.35	5.13	0	154975	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4643	14.42	1.89	12	5.92	862.00	6582.00	12650	20240116	-1.74	5530	20230316	124.77	12650	-1.74	20240116	11050	12.49	20240103	12650	-1.74	20240116	5530	124.77	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
34	20240116	120706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12420	720	2	6.15	23864782670	1938116	262.49	11760	12650	11760	15210	8190	11700	12313.39	5.13	0	141484	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4639	14.41	1.89	12	5.19	862.00	6582.00	12650	20240116	-1.82	5530	20230316	124.59	12650	-1.82	20240116	11050	12.40	20240103	12650	-1.82	20240116	5530	124.59	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
35	20240116	110703	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12360	660	2	5.64	21157339900	1720412	233.00	11760	12650	11760	15210	8190	11700	12297.83	5.13	0	111515	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4617	14.34	1.88	12	4.61	862.00	6582.00	12650	20240116	-2.29	5530	20230316	123.51	12650	-2.29	20240116	11050	11.86	20240103	12650	-2.29	20240116	5530	123.51	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
36	20240116	100705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12200	500	2	4.27	15914787150	1291595	174.93	11760	12650	11760	15210	8190	11700	12321.81	5.13	0	47918	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4557	14.15	1.85	12	3.46	862.00	6582.00	12650	20240116	-3.56	5530	20230316	120.61	12650	-3.56	20240116	11050	10.41	20240103	12650	-3.56	20240116	5530	120.61	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
37	20240116	090703	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12300	600	2	5.13	4172840600	342634	46.40	11760	12400	11760	15210	8190	11700	12178.71	5.13	0	42258	12106	11902	11526	11322	10946	12005	11425	190	3510	500	8890	10	1	37353645	4594	14.27	1.87	12	0.92	862.00	6582.00	12400	20240116	-0.81	5530	20230316	122.42	12400	-0.81	20240116	11050	11.31	20240103	12400	-0.81	20240116	5530	122.42	20230316	3.78	N	089030	500	189 억	1916789	N	N	0	N	N
38	20240115	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11700	480	2	4.28	8387450770	727876	182.29	11160	11730	11150	14580	7860	11220	11523.10	5.12	0	6054	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4370	13.57	1.78	12	1.95	862.00	6582.00	11900	20240104	-1.68	5530	20230316	111.57	11900	-1.68	20240104	11050	5.88	20240103	11900	-1.68	20240104	5530	111.57	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
39	20240115	150704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11700	480	2	4.28	7493424780	651492	163.16	11160	11700	11150	14580	7860	11220	11501.94	5.12	0	26205	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4370	13.57	1.78	12	1.74	862.00	6582.00	11900	20240104	-1.68	5530	20230316	111.57	11900	-1.68	20240104	11050	5.88	20240103	11900	-1.68	20240104	5530	111.57	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
40	20240115	140704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11340	120	2	1.07	4552616050	398088	99.70	11160	11650	11150	14580	7860	11220	11436.21	5.12	0	43804	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4236	13.16	1.72	12	1.07	862.00	6582.00	11900	20240104	-4.71	5530	20230316	105.06	11900	-4.71	20240104	11050	2.62	20240103	11900	-4.71	20240104	5530	105.06	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
41	20240115	130702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11310	90	2	0.80	4194978760	366532	91.79	11160	11650	11150	14580	7860	11220	11445.05	5.12	0	48186	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4225	13.12	1.72	12	0.98	862.00	6582.00	11900	20240104	-4.96	5530	20230316	104.52	11900	-4.96	20240104	11050	2.35	20240103	11900	-4.96	20240104	5530	104.52	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
42	20240115	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	160	2	1.43	3781049530	329866	82.61	11160	11650	11150	14580	7860	11220	11462.38	5.12	0	53168	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4251	13.20	1.73	12	0.88	862.00	6582.00	11900	20240104	-4.37	5530	20230316	105.79	11900	-4.37	20240104	11050	2.99	20240103	11900	-4.37	20240104	5530	105.79	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
43	20240115	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11470	250	2	2.23	3362283870	293215	73.43	11160	11650	11150	14580	7860	11220	11466.96	5.12	0	58783	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4284	13.31	1.74	12	0.78	862.00	6582.00	11900	20240104	-3.61	5530	20230316	107.41	11900	-3.61	20240104	11050	3.80	20240103	11900	-3.61	20240104	5530	107.41	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
44	20240115	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	350	2	3.12	2349737810	204644	51.25	11160	11650	11150	14580	7860	11220	11482.08	5.12	0	43767	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4322	13.42	1.76	12	0.55	862.00	6582.00	11900	20240104	-2.77	5530	20230316	109.22	11900	-2.77	20240104	11050	4.71	20240103	11900	-2.77	20240104	5530	109.22	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
45	20240115	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	20	2	0.18	137737990	12316	3.08	11160	11280	11150	14580	7860	11220	11183.66	5.12	0	-147	11640	11430	11270	11060	10900	11350	10980	190	3360	500	8520	10	1	37353645	4199	13.04	1.71	12	0.03	862.00	6582.00	11900	20240104	-5.55	5530	20230316	103.25	11900	-5.55	20240104	11050	1.72	20240103	11900	-5.55	20240104	5530	103.25	20230316	3.80	N	089030	500	189 억	1913537	N	N	0	N	N
46	20240112	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11220	-80	5	-0.71	4493406550	398093	83.56	11320	11480	11110	14690	7910	11300	11287.34	5.14	0	-4530	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4191	13.02	1.70	12	1.07	862.00	6582.00	11900	20240104	-5.71	5530	20230316	102.89	11900	-5.71	20240104	11050	1.54	20240103	11900	-5.71	20240104	5530	102.89	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
47	20240112	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	-60	5	-0.53	4312123760	381939	80.16	11320	11480	11110	14690	7910	11300	11290.03	5.14	0	-5085	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4199	13.04	1.71	12	1.02	862.00	6582.00	11900	20240104	-5.55	5530	20230316	103.25	11900	-5.55	20240104	11050	1.72	20240103	11900	-5.55	20240104	5530	103.25	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
48	20240112	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-40	5	-0.35	3896042120	344881	72.39	11320	11480	11110	14690	7910	11300	11296.75	5.14	0	-9848	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4206	13.06	1.71	12	0.92	862.00	6582.00	11900	20240104	-5.38	5530	20230316	103.62	11900	-5.38	20240104	11050	1.90	20240103	11900	-5.38	20240104	5530	103.62	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
49	20240112	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	50	2	0.44	2848599200	251807	52.85	11320	11480	11110	14690	7910	11300	11312.74	5.14	0	-20775	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4240	13.17	1.72	12	0.67	862.00	6582.00	11900	20240104	-4.62	5530	20230316	105.24	11900	-4.62	20240104	11050	2.71	20240103	11900	-4.62	20240104	5530	105.24	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
50	20240112	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	70	2	0.62	2104192010	186562	39.16	11320	11400	11110	14690	7910	11300	11278.53	5.14	0	275	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4247	13.19	1.73	12	0.50	862.00	6582.00	11900	20240104	-4.45	5530	20230316	105.61	11900	-4.45	20240104	11050	2.90	20240103	11900	-4.45	20240104	5530	105.61	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
51	20240112	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11330	30	2	0.27	1599597160	142137	29.83	11320	11380	11110	14690	7910	11300	11253.18	5.14	0	11513	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4232	13.14	1.72	12	0.38	862.00	6582.00	11900	20240104	-4.79	5530	20230316	104.88	11900	-4.79	20240104	11050	2.53	20240103	11900	-4.79	20240104	5530	104.88	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
52	20240112	100658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	-120	5	-1.06	1001454840	89060	18.69	11320	11370	11110	14690	7910	11300	11243.31	5.14	0	-3015	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4176	12.97	1.70	12	0.24	862.00	6582.00	11900	20240104	-6.05	5530	20230316	102.17	11900	-6.05	20240104	11050	1.18	20240103	11900	-6.05	20240104	5530	102.17	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
53	20240112	090658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	-60	5	-0.53	199276870	17632	3.70	11320	11370	11240	14690	7910	11300	11302.29	5.14	0	1896	11560	11430	11310	11180	11060	11370	11120	190	3390	500	8580	10	1	37353645	4199	13.04	1.71	12	0.05	862.00	6582.00	11900	20240104	-5.55	5530	20230316	103.25	11900	-5.55	20240104	11050	1.72	20240103	11900	-5.55	20240104	5530	103.25	20230316	3.95	N	089030	500	189 억	1918922	N	N	0	N	N
54	20240111	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-80	5	-0.70	5194801410	459420	107.34	11400	11440	11190	14790	7970	11380	11307.34	5.06	0	25476	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4221	13.11	1.72	12	1.23	862.00	6582.00	11900	20240104	-5.04	5530	20230316	104.34	11900	-5.04	20240104	11050	2.26	20240103	11900	-5.04	20240104	5530	104.34	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
55	20240111	150659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	-10	5	-0.09	4843431100	428372	100.09	11400	11440	11190	14790	7970	11380	11306.59	5.06	0	28351	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4247	13.19	1.73	12	1.15	862.00	6582.00	11900	20240104	-4.45	5530	20230316	105.61	11900	-4.45	20240104	11050	2.90	20240103	11900	-4.45	20240104	5530	105.61	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
56	20240111	140657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	-10	5	-0.09	4154738540	367856	85.95	11400	11410	11190	14790	7970	11380	11294.46	5.06	0	24998	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4247	13.19	1.73	12	0.98	862.00	6582.00	11900	20240104	-4.45	5530	20230316	105.61	11900	-4.45	20240104	11050	2.90	20240103	11900	-4.45	20240104	5530	105.61	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
57	20240111	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11310	-70	5	-0.62	3630694480	321749	75.18	11400	11400	11190	14790	7970	11380	11284.23	5.06	0	14562	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4225	13.12	1.72	12	0.86	862.00	6582.00	11900	20240104	-4.96	5530	20230316	104.52	11900	-4.96	20240104	11050	2.35	20240103	11900	-4.96	20240104	5530	104.52	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
58	20240111	120655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	-30	5	-0.26	3109048200	275648	64.41	11400	11400	11190	14790	7970	11380	11279.04	5.06	0	4077	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4240	13.17	1.72	12	0.74	862.00	6582.00	11900	20240104	-4.62	5530	20230316	105.24	11900	-4.62	20240104	11050	2.71	20240103	11900	-4.62	20240104	5530	105.24	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
59	20240111	110658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11320	-60	5	-0.53	2356940520	209359	48.92	11400	11400	11190	14790	7970	11380	11257.86	5.06	0	-11757	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4228	13.13	1.72	12	0.56	862.00	6582.00	11900	20240104	-4.87	5530	20230316	104.70	11900	-4.87	20240104	11050	2.44	20240103	11900	-4.87	20240104	5530	104.70	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
60	20240111	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11210	-170	5	-1.49	1626413150	144356	33.73	11400	11400	11190	14790	7970	11380	11266.65	5.06	0	-27199	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4187	13.00	1.70	12	0.39	862.00	6582.00	11900	20240104	-5.80	5530	20230316	102.71	11900	-5.80	20240104	11050	1.45	20240103	11900	-5.80	20240104	5530	102.71	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
61	20240111	090655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	-110	5	-0.97	209726090	18545	4.33	11400	11400	11260	14790	7970	11380	11308.86	5.06	0	-1069	11680	11530	11340	11190	11000	11435	11095	190	3410	500	8640	10	1	37353645	4210	13.07	1.71	12	0.05	862.00	6582.00	11900	20240104	-5.29	5530	20230316	103.80	11900	-5.29	20240104	11050	1.99	20240103	11900	-5.29	20240104	5530	103.80	20230316	3.99	N	089030	500	189 억	1888430	N	N	0	N	N
62	20240110	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	40	2	0.35	4812772960	426643	103.05	11430	11490	11150	14740	7940	11340	11280.49	4.95	0	42472	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4251	13.20	1.73	12	1.14	862.00	6582.00	11900	20240104	-4.37	5500	20230104	106.91	11900	-4.37	20240104	11050	2.99	20240103	11900	-4.37	20240104	5530	105.79	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
63	20240110	150656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	30	2	0.26	4471628040	396687	95.82	11430	11490	11150	14740	7940	11340	11272.43	4.95	0	46805	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4247	13.19	1.73	12	1.06	862.00	6582.00	11900	20240104	-4.45	5500	20230104	106.73	11900	-4.45	20240104	11050	2.90	20240103	11900	-4.45	20240104	5530	105.61	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
64	20240110	140657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11230	-110	5	-0.97	3889171260	345089	83.35	11430	11490	11150	14740	7940	11340	11270.05	4.95	0	34791	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4195	13.03	1.71	12	0.92	862.00	6582.00	11900	20240104	-5.63	5500	20230104	104.18	11900	-5.63	20240104	11050	1.63	20240103	11900	-5.63	20240104	5530	103.07	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
65	20240110	130654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	-160	5	-1.41	2934882620	260141	62.83	11430	11490	11160	14740	7940	11340	11281.89	4.95	0	35336	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4176	12.97	1.70	12	0.70	862.00	6582.00	11900	20240104	-6.05	5500	20230104	103.27	11900	-6.05	20240104	11050	1.18	20240103	11900	-6.05	20240104	5530	102.17	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
66	20240110	120656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	-90	5	-0.79	2153097000	190215	45.94	11430	11490	11160	14740	7940	11340	11319.28	4.95	0	8551	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4202	13.05	1.71	12	0.51	862.00	6582.00	11900	20240104	-5.46	5500	20230104	104.55	11900	-5.46	20240104	11050	1.81	20240103	11900	-5.46	20240104	5530	103.44	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
67	20240110	110655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11290	-50	5	-0.44	1602267020	141082	34.08	11430	11490	11220	14740	7940	11340	11356.99	4.95	0	-8195	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4217	13.10	1.72	12	0.38	862.00	6582.00	11900	20240104	-5.13	5500	20230104	105.27	11900	-5.13	20240104	11050	2.17	20240103	11900	-5.13	20240104	5530	104.16	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
68	20240110	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	-100	5	-0.88	1231661470	108317	26.16	11430	11490	11220	14740	7940	11340	11370.90	4.95	0	-3748	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4199	13.04	1.71	12	0.29	862.00	6582.00	11900	20240104	-5.55	5500	20230104	104.36	11900	-5.55	20240104	11050	1.72	20240103	11900	-5.55	20240104	5530	103.25	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
69	20240110	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	40	2	0.35	144550510	12663	3.06	11430	11490	11360	14740	7940	11340	11415.19	4.95	0	-4474	12033	11686	11453	11106	10873	11570	10990	190	3400	500	8610	10	1	37353645	4251	13.20	1.73	12	0.03	862.00	6582.00	11900	20240104	-4.37	5500	20230104	106.91	11900	-4.37	20240104	11050	2.99	20240103	11900	-4.37	20240104	5530	105.79	20230316	4.00	N	089030	500	189 억	1847398	N	N	394	N	N
70	20240109	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11340	40	2	0.35	4692865890	410848	73.70	11470	11800	11220	14690	7910	11300	11423.09	4.96	0	14686	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4236	13.16	1.72	12	1.10	862.00	6582.00	11900	20240104	-4.71	5300	20230103	113.96	11900	-4.71	20240104	11050	2.62	20240103	11900	-4.71	20240104	5530	105.06	20230316	3.97	N	089030	500	189 억	1853238	N	N	394	N	N
71	20240109	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	50	2	0.44	4449114140	389359	69.85	11470	11800	11220	14690	7910	11300	11427.29	4.96	0	10224	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4240	13.17	1.72	12	1.04	862.00	6582.00	11900	20240104	-4.62	5300	20230103	114.15	11900	-4.62	20240104	11050	2.71	20240103	11900	-4.62	20240104	5530	105.24	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
72	20240109	140653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-40	5	-0.35	3943266500	344753	61.84	11470	11800	11220	14690	7910	11300	11438.60	4.96	0	1077	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4206	13.06	1.71	12	0.92	862.00	6582.00	11900	20240104	-5.38	5300	20230103	112.45	11900	-5.38	20240104	11050	1.90	20240103	11900	-5.38	20240104	5530	103.62	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
73	20240109	130653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	-50	5	-0.44	3441889500	300217	53.85	11470	11800	11230	14690	7910	11300	11465.56	4.96	0	-637	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4202	13.05	1.71	12	0.80	862.00	6582.00	11900	20240104	-5.46	5300	20230103	112.26	11900	-5.46	20240104	11050	1.81	20240103	11900	-5.46	20240104	5530	103.44	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
74	20240109	120659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	50	2	0.44	2929454060	254804	45.71	11470	11800	11300	14690	7910	11300	11498.15	4.96	0	-895	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4240	13.17	1.72	12	0.68	862.00	6582.00	11900	20240104	-4.62	5300	20230103	114.15	11900	-4.62	20240104	11050	2.71	20240103	11900	-4.62	20240104	5530	105.24	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
75	20240109	110654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11410	110	2	0.97	2052662290	177983	31.93	11470	11800	11410	14690	7910	11300	11535.05	4.96	0	9113	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4262	13.24	1.73	12	0.48	862.00	6582.00	11900	20240104	-4.12	5300	20230103	115.28	11900	-4.12	20240104	11050	3.26	20240103	11900	-4.12	20240104	5530	106.33	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
76	20240109	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11540	240	2	2.12	1462322570	126553	22.70	11470	11800	11450	14690	7910	11300	11558.32	4.96	0	14317	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4311	13.39	1.75	12	0.34	862.00	6582.00	11900	20240104	-3.03	5300	20230103	117.74	11900	-3.03	20240104	11050	4.43	20240103	11900	-3.03	20240104	5530	108.68	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
77	20240109	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11540	240	2	2.12	466052080	40245	7.22	11470	11800	11470	14690	7910	11300	11592.11	4.96	0	6402	12080	11690	11480	11090	10880	11585	10985	190	3390	500	8580	10	1	37353645	4311	13.39	1.75	12	0.11	862.00	6582.00	11900	20240104	-3.03	5300	20230103	117.74	11900	-3.03	20240104	11050	4.43	20240103	11900	-3.03	20240104	5530	108.68	20230316	3.97	N	089030	500	189 억	1853238	N	N	0	N	N
78	20240108	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-280	5	-2.42	6349785990	555104	157.04	11540	11870	11270	15050	8110	11580	11438.53	4.67	0	101550	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4221	13.11	1.72	12	1.49	862.00	6582.00	11900	20240104	-5.04	5300	20230103	113.21	11900	-5.04	20240104	11050	2.26	20240103	11900	-5.04	20240104	5530	104.34	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
79	20240108	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11330	-250	5	-2.16	5847471800	510714	144.48	11540	11870	11270	15050	8110	11580	11449.17	4.67	0	82921	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4232	13.14	1.72	12	1.37	862.00	6582.00	11900	20240104	-4.79	5300	20230103	113.77	11900	-4.79	20240104	11050	2.53	20240103	11900	-4.79	20240104	5530	104.88	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
80	20240108	140652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11390	-190	5	-1.64	4334043470	377498	106.80	11540	11870	11270	15050	8110	11580	11480.53	4.67	0	39149	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4255	13.21	1.73	12	1.01	862.00	6582.00	11900	20240104	-4.29	5300	20230103	114.91	11900	-4.29	20240104	11050	3.08	20240103	11900	-4.29	20240104	5530	105.97	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
81	20240108	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11410	-170	5	-1.47	3649883280	317385	89.79	11540	11870	11270	15050	8110	11580	11499.44	4.67	0	19431	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4262	13.24	1.73	12	0.85	862.00	6582.00	11900	20240104	-4.12	5300	20230103	115.28	11900	-4.12	20240104	11050	3.26	20240103	11900	-4.12	20240104	5530	106.33	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
82	20240108	120652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11420	-160	5	-1.38	3250515050	282298	79.86	11540	11870	11270	15050	8110	11580	11514.09	4.67	0	6262	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4266	13.25	1.74	12	0.76	862.00	6582.00	11900	20240104	-4.03	5300	20230103	115.47	11900	-4.03	20240104	11050	3.35	20240103	11900	-4.03	20240104	5530	106.51	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
83	20240108	110653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11540	-40	5	-0.35	2954868380	256480	72.56	11540	11870	11270	15050	8110	11580	11520.47	4.67	0	5295	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4311	13.39	1.75	12	0.69	862.00	6582.00	11900	20240104	-3.03	5300	20230103	117.74	11900	-3.03	20240104	11050	4.43	20240103	11900	-3.03	20240104	5530	108.68	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
84	20240108	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11540	-40	5	-0.35	1602034930	140654	39.79	11540	11590	11270	15050	8110	11580	11387.62	4.67	0	13684	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4311	13.39	1.75	12	0.38	862.00	6582.00	11900	20240104	-3.03	5300	20230103	117.74	11900	-3.03	20240104	11050	4.43	20240103	11900	-3.03	20240104	5530	108.68	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
85	20240108	090651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11460	-120	5	-1.04	233073680	20293	5.74	11540	11590	11420	15050	8110	11580	11476.95	4.67	0	2123	12000	11790	11670	11460	11340	11730	11400	190	3470	500	8800	10	1	37353645	4281	13.29	1.74	12	0.05	862.00	6582.00	11900	20240104	-3.70	5300	20230103	116.23	11900	-3.70	20240104	11050	3.71	20240103	11900	-3.70	20240104	5530	107.23	20230316	4.02	N	089030	500	189 억	1745278	N	N	0	N	N
86	20240105	160651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11580	-180	5	-1.53	4086185190	349812	40.53	11820	11880	11550	15280	8240	11760	11681.27	4.72	307	-19553	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4326	13.43	1.76	12	0.94	862.00	6582.00	11900	20240104	-2.69	5300	20230103	118.49	11900	-2.69	20240104	11050	4.80	20240103	11900	-2.69	20240104	5530	109.40	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
87	20240105	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11680	-80	5	-0.68	3683186790	315137	36.51	11820	11880	11550	15280	8240	11760	11687.57	4.72	307	-21567	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4363	13.55	1.77	12	0.84	862.00	6582.00	11900	20240104	-1.85	5300	20230103	120.38	11900	-1.85	20240104	11050	5.70	20240103	11900	-1.85	20240104	5530	111.21	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
88	20240105	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11700	-60	5	-0.51	3004095980	256774	29.75	11820	11880	11550	15280	8240	11760	11699.38	4.72	307	-30035	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4370	13.57	1.78	12	0.69	862.00	6582.00	11900	20240104	-1.68	5300	20230103	120.75	11900	-1.68	20240104	11050	5.88	20240103	11900	-1.68	20240104	5530	111.57	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
89	20240105	130651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11730	-30	5	-0.26	2657910400	227200	26.32	11820	11880	11550	15280	8240	11760	11698.55	4.72	307	-38651	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4382	13.61	1.78	12	0.61	862.00	6582.00	11900	20240104	-1.43	5300	20230103	121.32	11900	-1.43	20240104	11050	6.15	20240103	11900	-1.43	20240104	5530	112.12	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
90	20240105	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11750	-10	5	-0.09	2225179300	190459	22.07	11820	11880	11550	15280	8240	11760	11683.24	4.72	307	-39301	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4389	13.63	1.79	12	0.51	862.00	6582.00	11900	20240104	-1.26	5300	20230103	121.70	11900	-1.26	20240104	11050	6.33	20240103	11900	-1.26	20240104	5530	112.48	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
91	20240105	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	-160	5	-1.36	1969355760	168518	19.52	11820	11880	11550	15280	8240	11760	11686.32	4.72	307	-36477	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4333	13.46	1.76	12	0.45	862.00	6582.00	11900	20240104	-2.52	5300	20230103	118.87	11900	-2.52	20240104	11050	4.98	20240103	11900	-2.52	20240104	5530	109.76	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
92	20240105	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11760	0	3	0.00	1215633350	104143	12.07	11820	11880	11550	15280	8240	11760	11672.73	4.72	307	-27633	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4393	13.64	1.79	12	0.28	862.00	6582.00	11900	20240104	-1.18	5300	20230103	121.89	11900	-1.18	20240104	11050	6.43	20240103	11900	-1.18	20240104	5530	112.66	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
93	20240105	090650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11670	-90	5	-0.77	197281330	16830	1.95	11820	11880	11650	15280	8240	11760	11722.00	4.72	307	-7545	12240	12000	11660	11420	11080	12120	11540	190	3520	500	8930	10	1	37353645	4359	13.54	1.77	12	0.05	862.00	6582.00	11900	20240104	-1.93	5300	20230103	120.19	11900	-1.93	20240104	11050	5.61	20240103	11900	-1.93	20240104	5530	111.03	20230316	4.22	N	089030	500	189 억	1763912	N	N	0	N	N
94	20240104	160647	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11760	240	2	2.08	10004998100	861334	120.93	11400	11900	11320	14970	8070	11520	11615.49	4.65	0	54435	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4393	13.64	1.79	12	2.31	862.00	6582.00	11900	20240104	-1.18	5300	20230103	121.89	11900	-1.18	20240104	11050	6.43	20240103	11900	-1.18	20240104	5500	113.82	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
95	20240104	150649	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11750	230	2	2.00	9483277290	816954	114.70	11400	11900	11320	14970	8070	11520	11608.10	4.65	0	51464	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4389	13.63	1.79	12	2.19	862.00	6582.00	11900	20240104	-1.26	5300	20230103	121.70	11900	-1.26	20240104	11050	6.33	20240103	11900	-1.26	20240104	5500	113.64	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
96	20240104	140649	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11660	140	2	1.22	7004621980	605249	84.98	11400	11900	11320	14970	8070	11520	11573.13	4.65	0	19351	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4355	13.53	1.77	12	1.62	862.00	6582.00	11900	20240104	-2.02	5300	20230103	120.00	11900	-2.02	20240104	11050	5.52	20240103	11900	-2.02	20240104	5500	112.00	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
97	20240104	130649	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11500	-20	5	-0.17	6282439060	542691	76.20	11400	11900	11320	14970	8070	11520	11576.46	4.65	0	15827	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4296	13.34	1.75	12	1.45	862.00	6582.00	11900	20240104	-3.36	5300	20230103	116.98	11900	-3.36	20240104	11050	4.07	20240103	11900	-3.36	20240104	5500	109.09	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
98	20240104	120648	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11440	-80	5	-0.69	5961666900	514757	72.27	11400	11900	11320	14970	8070	11520	11581.52	4.65	0	12559	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4273	13.27	1.74	12	1.38	862.00	6582.00	11900	20240104	-3.87	5300	20230103	115.85	11900	-3.87	20240104	11050	3.53	20240103	11900	-3.87	20240104	5500	108.00	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
99	20240104	110647	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11370	-150	5	-1.30	5428905980	467927	65.70	11400	11900	11320	14970	8070	11520	11602.04	4.65	0	7358	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4247	13.19	1.73	12	1.25	862.00	6582.00	11900	20240104	-4.45	5300	20230103	114.53	11900	-4.45	20240104	11050	2.90	20240103	11900	-4.45	20240104	5500	106.73	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
100	20240104	100646	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11650	130	2	1.13	3438808390	294674	41.37	11400	11900	11340	14970	8070	11520	11669.89	4.65	0	14569	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4352	13.52	1.77	12	0.79	862.00	6582.00	11900	20240104	-2.10	5300	20230103	119.81	11900	-2.10	20240104	11050	5.43	20240103	11900	-2.10	20240104	5500	111.82	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
101	20240104	090650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	-70	5	-0.61	409024490	35671	5.01	11400	11570	11340	14970	8070	11520	11466.54	4.65	0	6362	12006	11762	11406	11162	10806	11885	11285	190	3450	500	8750	10	1	37353645	4277	13.28	1.74	12	0.10	862.00	6582.00	11710	20240102	-2.22	5300	20230103	116.04	11710	-2.22	20240102	11050	3.62	20240103	11710	-2.22	20240102	5500	108.18	20230104	4.34	N	089030	500	189 억	1736528	N	N	1954	N	N
102	20240103	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11520	-110	5	-0.95	8025210990	709591	110.46	11350	11650	11050	15110	8150	11630	11309.00	4.63	0	283	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4303	13.36	1.75	12	1.90	862.00	6582.00	11710	20240102	-1.62	5300	20230103	117.36	11710	-1.62	20240102	11050	4.25	20240103	11710	-1.62	20240102	5300	117.36	20230103	4.30	N	089030	500	189 억	1730489	N	N	1954	N	N
103	20240103	150645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11590	-40	5	-0.34	7589187820	671771	104.58	11350	11650	11050	15110	8150	11630	11297.28	4.63	0	2143	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4329	13.45	1.76	12	1.80	862.00	6582.00	11710	20240102	-1.02	5300	20230103	118.68	11710	-1.02	20240102	11050	4.89	20240103	11710	-1.02	20240102	5300	118.68	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
104	20240103	140643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	-280	5	-2.41	5602469940	499312	77.73	11350	11440	11050	15110	8150	11630	11220.37	4.63	0	8729	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4240	13.17	1.72	12	1.34	862.00	6582.00	11710	20240102	-3.07	5300	20230103	114.15	11710	-3.07	20240102	11050	2.71	20240103	11710	-3.07	20240102	5300	114.15	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
105	20240103	130645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	-380	5	-3.27	4806611200	428813	66.75	11350	11440	11050	15110	8150	11630	11209.10	4.63	0	313	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4202	13.05	1.71	12	1.15	862.00	6582.00	11710	20240102	-3.93	5300	20230103	112.26	11710	-3.93	20240102	11050	1.81	20240103	11710	-3.93	20240102	5300	112.26	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
106	20240103	120648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11230	-400	5	-3.44	4433868620	395605	61.58	11350	11440	11050	15110	8150	11630	11207.81	4.63	0	-4771	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4195	13.03	1.71	12	1.06	862.00	6582.00	11710	20240102	-4.10	5300	20230103	111.89	11710	-4.10	20240102	11050	1.63	20240103	11710	-4.10	20240102	5300	111.89	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
107	20240103	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-370	5	-3.18	4084487330	364468	56.74	11350	11440	11050	15110	8150	11630	11206.70	4.63	0	-1140	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4206	13.06	1.71	12	0.98	862.00	6582.00	11710	20240102	-3.84	5300	20230103	112.45	11710	-3.84	20240102	11050	1.90	20240103	11710	-3.84	20240102	5300	112.45	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
108	20240103	100645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11100	-530	5	-4.56	2957188010	263309	40.99	11350	11440	11100	15110	8150	11630	11230.86	4.63	0	-16384	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4146	12.88	1.69	12	0.70	862.00	6582.00	11710	20240102	-5.21	5300	20230103	109.43	11710	-5.21	20240102	11100	0.00	20240103	11710	-5.21	20240102	5300	109.43	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
109	20240103	090644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11360	-270	5	-2.32	518405030	45841	7.14	11350	11390	11230	15110	8150	11630	11308.71	4.63	0	1824	11970	11800	11540	11370	11110	11885	11455	190	3480	500	8830	10	1	37353645	4243	13.18	1.73	12	0.12	862.00	6582.00	11710	20240102	-2.99	5300	20230103	114.34	11710	-2.99	20240102	11230	1.16	20240103	11710	-2.99	20240102	5300	114.34	20230103	4.30	N	089030	500	189 억	1730489	N	N	10188	N	N
110	20240102	160644	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11630	180	2	1.57	7384232740	638983	78.32	11440	11710	11280	14880	8020	11450	11556.26	4.69	0	-21234	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4344	13.49	1.77	12	1.71	862.00	6582.00	11710	20240102	-0.68	5300	20230103	119.43	11710	-0.68	20240102	11280	3.10	20240102	11710	-0.68	20240102	5300	119.43	20230103	4.22	N	089030	500	189 억	1752261	N	N	10188	N	N
111	20240102	150643	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11620	170	2	1.48	6880921460	595733	73.02	11440	11710	11280	14880	8020	11450	11550.43	4.69	0	-7496	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4340	13.48	1.77	12	1.59	862.00	6582.00	11710	20240102	-0.77	5300	20230103	119.25	11710	-0.77	20240102	11280	3.01	20240102	11710	-0.77	20240102	5300	119.25	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
112	20240102	140644	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11590	140	2	1.22	5993059070	519150	63.63	11440	11710	11280	14880	8020	11450	11544.07	4.69	0	7633	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4329	13.45	1.76	12	1.39	862.00	6582.00	11710	20240102	-1.02	5300	20230103	118.68	11710	-1.02	20240102	11280	2.75	20240102	11710	-1.02	20240102	5300	118.68	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
113	20240102	130640	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11590	140	2	1.22	5240013730	454310	55.68	11440	11710	11280	14880	8020	11450	11534.10	4.69	0	4701	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4329	13.45	1.76	12	1.22	862.00	6582.00	11710	20240102	-1.02	5300	20230103	118.68	11710	-1.02	20240102	11280	2.75	20240102	11710	-1.02	20240102	5300	118.68	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
114	20240102	120640	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11620	170	2	1.48	4606846510	399784	49.00	11440	11710	11280	14880	8020	11450	11523.43	4.69	0	4212	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4340	13.48	1.77	12	1.07	862.00	6582.00	11710	20240102	-0.77	5300	20230103	119.25	11710	-0.77	20240102	11280	3.01	20240102	11710	-0.77	20240102	5300	119.25	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
115	20240102	110641	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11460	10	2	0.09	3846759490	334047	40.94	11440	11710	11280	14880	8020	11450	11515.72	4.69	0	-4632	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4281	13.29	1.74	12	0.89	862.00	6582.00	11710	20240102	-2.13	5300	20230103	116.23	11710	-2.13	20240102	11280	1.60	20240102	11710	-2.13	20240102	5300	116.23	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
116	20240102	100632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11490	40	2	0.35	608708260	53248	6.53	11440	11530	11300	14880	8020	11450	11431.40	4.69	0	-3583	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4292	13.33	1.75	12	0.14	862.00	6582.00	11640	20231227	-1.29	5300	20230103	116.79	11530	-0.35	20240102	11300	1.68	20240102	11640	-1.29	20231227	5300	116.79	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N
117	20240102	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	0	3	0.00	0	0	0.00	0	0	0	14880	8020	11450	0.00	4.69	0	0	11810	11630	11330	11150	10850	11720	11240	190	3430	500	8700	10	1	37353645	4277	13.28	1.74	12	0.00	862.00	6582.00	11640	20231227	-1.63	5300	20230103	116.04	0	0.00	0	0	0.00	0	11640	-1.63	20231227	5300	116.04	20230103	4.22	N	089030	500	189 억	1752261	N	N	4	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History