KissMeData/078350/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	120646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16330	-10	5	-0.06	1485011780	92067	19.87	16340	16500	15650	21200	11440	16340	16129.64	2.88	0	-1000	17033	16686	16283	15936	15533	16860	16110	76	4860	500	11760	10	1	15244382	2489	6.70	2.02	12	0.60	2439.00	8081.00	18350	20230703	-11.01	10340	20230316	57.93	17000	-3.94	20240108	14290	14.28	20240102	18350	-11.01	20230703	10340	57.93	20230316	4.09	N	078350	500	76 억	439006	N	N	0	N	N
3	20240123	110644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16460	120	2	0.73	1219857330	75862	16.37	16340	16490	15650	21200	11440	16340	16079.88	2.88	0	-1955	17033	16686	16283	15936	15533	16860	16110	76	4860	500	11760	10	1	15244382	2509	6.75	2.04	12	0.50	2439.00	8081.00	18350	20230703	-10.30	10340	20230316	59.19	17000	-3.18	20240108	14290	15.19	20240102	18350	-10.30	20230703	10340	59.19	20230316	4.09	N	078350	500	76 억	439006	N	N	0	N	N
4	20240123	100644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15950	-390	5	-2.39	680729420	42369	9.14	16340	16370	15650	21200	11440	16340	16066.56	2.88	0	-345	17033	16686	16283	15936	15533	16860	16110	76	4860	500	11760	10	1	15244382	2431	6.54	1.97	12	0.28	2439.00	8081.00	18350	20230703	-13.08	10340	20230316	54.26	17000	-6.18	20240108	14290	11.62	20240102	18350	-13.08	20230703	10340	54.26	20230316	4.09	N	078350	500	76 억	439006	N	N	0	N	N
5	20240123	090645	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16110	-230	5	-1.41	155067880	9629	2.08	16340	16370	15650	21200	11440	16340	16103.77	2.88	0	-3616	17033	16686	16283	15936	15533	16860	16110	76	4860	500	11760	10	1	15244382	2456	6.61	1.99	12	0.06	2439.00	8081.00	18350	20230703	-12.21	10340	20230316	55.80	17000	-5.24	20240108	14290	12.74	20240102	18350	-12.21	20230703	10340	55.80	20230316	4.09	N	078350	500	76 억	439006	N	N	0	N	N
6	20240119	160639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15720	920	2	6.22	4421121160	284968	241.15	14990	15900	14830	19240	10360	14800	15513.80	2.33	0	5101	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2396	6.45	1.95	12	1.87	2439.00	8081.00	18350	20230703	-14.33	10340	20230316	52.03	17000	-7.53	20240108	14290	10.01	20240102	18350	-14.33	20230703	10340	52.03	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
7	20240119	150642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15750	950	2	6.42	4138404290	267019	225.96	14990	15900	14830	19240	10360	14800	15498.54	2.33	0	14457	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2401	6.46	1.95	12	1.75	2439.00	8081.00	18350	20230703	-14.17	10340	20230316	52.32	17000	-7.35	20240108	14290	10.22	20240102	18350	-14.17	20230703	10340	52.32	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
8	20240119	140640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15690	890	2	6.01	3750734780	242314	205.06	14990	15900	14830	19240	10360	14800	15478.82	2.33	0	19885	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2392	6.43	1.94	12	1.59	2439.00	8081.00	18350	20230703	-14.50	10340	20230316	51.74	17000	-7.71	20240108	14290	9.80	20240102	18350	-14.50	20230703	10340	51.74	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
9	20240119	130641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15810	1010	2	6.82	3319043360	214896	181.85	14990	15900	14830	19240	10360	14800	15444.88	2.33	0	21907	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2410	6.48	1.96	12	1.41	2439.00	8081.00	18350	20230703	-13.84	10340	20230316	52.90	17000	-7.00	20240108	14290	10.64	20240102	18350	-13.84	20230703	10340	52.90	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
10	20240119	120644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15630	830	2	5.61	2492630890	162489	137.51	14990	15630	14830	19240	10360	14800	15340.31	2.33	0	28662	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2383	6.41	1.93	12	1.07	2439.00	8081.00	18350	20230703	-14.82	10340	20230316	51.16	17000	-8.06	20240108	14290	9.38	20240102	18350	-14.82	20230703	10340	51.16	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
11	20240119	110643	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15390	590	2	3.99	1704013110	111673	94.50	14990	15430	14830	19240	10360	14800	15258.95	2.33	0	11665	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2346	6.31	1.90	12	0.73	2439.00	8081.00	18350	20230703	-16.13	10340	20230316	48.84	17000	-9.47	20240108	14290	7.70	20240102	18350	-16.13	20230703	10340	48.84	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
12	20240119	100647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15310	510	2	3.45	1264090600	82985	70.23	14990	15430	14830	19240	10360	14800	15232.76	2.33	0	2448	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2334	6.28	1.89	12	0.54	2439.00	8081.00	18350	20230703	-16.57	10340	20230316	48.07	17000	-9.94	20240108	14290	7.14	20240102	18350	-16.57	20230703	10340	48.07	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
13	20240119	090639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15060	260	2	1.76	178837150	11974	10.13	14990	15060	14830	19240	10360	14800	14935.46	2.33	0	-2597	15133	14966	14653	14486	14173	15050	14570	76	4440	500	10650	10	1	15244382	2296	6.17	1.86	12	0.08	2439.00	8081.00	18350	20230703	-17.93	10340	20230316	45.65	17000	-11.41	20240108	14290	5.39	20240102	18350	-17.93	20230703	10340	45.65	20230316	4.10	N	078350	500	76 억	354522	N	N	762	N	N
14	20240118	160639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14800	80	2	0.54	1725493240	118003	83.49	14710	14820	14340	19130	10310	14720	14622.33	2.33	0	558	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2256	6.07	1.83	12	0.77	2439.00	8081.00	18350	20230703	-19.35	10340	20230316	43.13	17000	-12.94	20240108	14290	3.57	20240102	18350	-19.35	20230703	10340	43.13	20230316	4.12	N	078350	500	76 억	354938	N	N	762	N	N
15	20240118	150640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14620	-100	5	-0.68	1478959930	101281	71.66	14710	14800	14340	19130	10310	14720	14602.54	2.33	0	2603	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2229	5.99	1.81	12	0.66	2439.00	8081.00	18350	20230703	-20.33	10340	20230316	41.39	17000	-14.00	20240108	14290	2.31	20240102	18350	-20.33	20230703	10340	41.39	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
16	20240118	140640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14410	-310	5	-2.11	1304296390	89262	63.15	14710	14800	14340	19130	10310	14720	14612.00	2.33	0	2605	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2197	5.91	1.78	12	0.59	2439.00	8081.00	18350	20230703	-21.47	10340	20230316	39.36	17000	-15.24	20240108	14290	0.84	20240102	18350	-21.47	20230703	10340	39.36	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
17	20240118	130639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14580	-140	5	-0.95	1030850710	70398	49.81	14710	14800	14480	19130	10310	14720	14643.18	2.33	0	8900	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2223	5.98	1.80	12	0.46	2439.00	8081.00	18350	20230703	-20.54	10340	20230316	41.01	17000	-14.24	20240108	14290	2.03	20240102	18350	-20.54	20230703	10340	41.01	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
18	20240118	120641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14550	-170	5	-1.15	934012160	63761	45.11	14710	14800	14480	19130	10310	14720	14648.64	2.33	0	6475	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2218	5.97	1.80	12	0.42	2439.00	8081.00	18350	20230703	-20.71	10340	20230316	40.72	17000	-14.41	20240108	14290	1.82	20240102	18350	-20.71	20230703	10340	40.72	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
19	20240118	110641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14790	70	2	0.48	815671780	55694	39.40	14710	14800	14480	19130	10310	14720	14645.60	2.33	0	9132	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2255	6.06	1.83	12	0.37	2439.00	8081.00	18350	20230703	-19.40	10340	20230316	43.04	17000	-13.00	20240108	14290	3.50	20240102	18350	-19.40	20230703	10340	43.04	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
20	20240118	100638	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14660	-60	5	-0.41	433287510	29561	20.91	14710	14800	14480	19130	10310	14720	14657.40	2.33	0	3612	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2235	6.01	1.81	12	0.19	2439.00	8081.00	18350	20230703	-20.11	10340	20230316	41.78	17000	-13.76	20240108	14290	2.59	20240102	18350	-20.11	20230703	10340	41.78	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
21	20240118	090638	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14650	-70	5	-0.48	108053510	7339	5.19	14710	14800	14650	19130	10310	14720	14723.19	2.33	0	775	15446	15082	14696	14332	13946	14890	14140	76	4410	500	10590	10	1	15244382	2233	6.01	1.81	12	0.05	2439.00	8081.00	18350	20230703	-20.16	10340	20230316	41.68	17000	-13.82	20240108	14290	2.52	20240102	18350	-20.16	20230703	10340	41.68	20230316	4.12	N	078350	500	76 억	354938	N	N	1212	N	N
22	20240117	160637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14720	-140	5	-0.94	2035936280	139463	73.12	14800	15060	14310	19310	10410	14860	14598.33	2.33	0	4347	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2244	6.04	1.82	12	0.91	2439.00	8081.00	18350	20230703	-19.78	10340	20230316	42.36	17000	-13.41	20240108	14290	3.01	20240102	18350	-19.78	20230703	10340	42.36	20230316	4.10	N	078350	500	76 억	354601	N	N	1212	N	N
23	20240117	150640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14660	-200	5	-1.35	1761276980	120745	63.30	14800	15060	14310	19310	10410	14860	14586.67	2.33	0	7779	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2235	6.01	1.81	12	0.79	2439.00	8081.00	18350	20230703	-20.11	10340	20230316	41.78	17000	-13.76	20240108	14290	2.59	20240102	18350	-20.11	20230703	10340	41.78	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
24	20240117	140639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14650	-210	5	-1.41	1574668740	107965	56.60	14800	15060	14310	19310	10410	14860	14584.91	2.33	0	12989	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2233	6.01	1.81	12	0.71	2439.00	8081.00	18350	20230703	-20.16	10340	20230316	41.68	17000	-13.82	20240108	14290	2.52	20240102	18350	-20.16	20230703	10340	41.68	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
25	20240117	130639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14480	-380	5	-2.56	1352595880	92661	48.58	14800	15060	14310	19310	10410	14860	14597.16	2.33	0	9968	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2207	5.94	1.79	12	0.61	2439.00	8081.00	18350	20230703	-21.09	10340	20230316	40.04	17000	-14.82	20240108	14290	1.33	20240102	18350	-21.09	20230703	10340	40.04	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
26	20240117	120639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14500	-360	5	-2.42	1206884810	82565	43.29	14800	15060	14310	19310	10410	14860	14617.29	2.33	0	9532	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2210	5.95	1.79	12	0.54	2439.00	8081.00	18350	20230703	-20.98	10340	20230316	40.23	17000	-14.71	20240108	14290	1.47	20240102	18350	-20.98	20230703	10340	40.23	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
27	20240117	110640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14830	-30	5	-0.20	659374230	44671	23.42	14800	15060	14530	19310	10410	14860	14760.60	2.33	0	-7845	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2261	6.08	1.84	12	0.29	2439.00	8081.00	18350	20230703	-19.18	10340	20230316	43.42	17000	-12.76	20240108	14290	3.78	20240102	18350	-19.18	20230703	10340	43.42	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
28	20240117	100636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14620	-240	5	-1.62	402753320	27167	14.24	14800	15060	14620	19310	10410	14860	14825.05	2.33	0	-13129	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2229	5.99	1.81	12	0.18	2439.00	8081.00	18350	20230703	-20.33	10340	20230316	41.39	17000	-14.00	20240108	14290	2.31	20240102	18350	-20.33	20230703	10340	41.39	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
29	20240117	090639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15040	180	2	1.21	67618490	4528	2.37	14800	15060	14800	19310	10410	14860	14933.95	2.33	0	-1160	15453	15156	14833	14536	14213	15305	14685	76	4450	500	10690	10	1	15244382	2293	6.17	1.86	12	0.03	2439.00	8081.00	18350	20230703	-18.04	10340	20230316	45.45	17000	-11.53	20240108	14290	5.25	20240102	18350	-18.04	20230703	10340	45.45	20230316	4.10	N	078350	500	76 억	354601	N	N	0	N	N
30	20240116	160637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14860	-100	5	-0.67	2049480430	138257	67.54	14760	15130	14510	19440	10480	14960	14823.70	2.44	0	-18043	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2265	6.09	1.84	12	0.91	2439.00	8081.00	18350	20230703	-19.02	10340	20230316	43.71	17000	-12.59	20240108	14290	3.99	20240102	18350	-19.02	20230703	10340	43.71	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
31	20240116	150636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15030	70	2	0.47	1824635710	123280	60.22	14760	15130	14510	19440	10480	14960	14800.74	2.44	0	-8679	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2291	6.16	1.86	12	0.81	2439.00	8081.00	18350	20230703	-18.09	10340	20230316	45.36	17000	-11.59	20240108	14290	5.18	20240102	18350	-18.09	20230703	10340	45.36	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
32	20240116	140637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14610	-350	5	-2.34	1446744990	97887	47.82	14760	15130	14510	19440	10480	14960	14779.75	2.44	0	-7391	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2227	5.99	1.81	12	0.64	2439.00	8081.00	18350	20230703	-20.38	10340	20230316	41.30	17000	-14.06	20240108	14290	2.24	20240102	18350	-20.38	20230703	10340	41.30	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
33	20240116	130638	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14750	-210	5	-1.40	1220909260	82448	40.27	14760	15130	14580	19440	10480	14960	14808.23	2.44	0	-3307	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2249	6.05	1.83	12	0.54	2439.00	8081.00	18350	20230703	-19.62	10340	20230316	42.65	17000	-13.24	20240108	14290	3.22	20240102	18350	-19.62	20230703	10340	42.65	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
34	20240116	120637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14850	-110	5	-0.74	1096549540	74035	36.17	14760	15130	14580	19440	10480	14960	14811.23	2.44	0	2598	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2264	6.09	1.84	12	0.49	2439.00	8081.00	18350	20230703	-19.07	10340	20230316	43.62	17000	-12.65	20240108	14290	3.92	20240102	18350	-19.07	20230703	10340	43.62	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
35	20240116	110635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14740	-220	5	-1.47	869618630	58759	28.70	14760	15130	14580	19440	10480	14960	14799.75	2.44	0	7951	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2247	6.04	1.82	12	0.39	2439.00	8081.00	18350	20230703	-19.67	10340	20230316	42.55	17000	-13.29	20240108	14290	3.15	20240102	18350	-19.67	20230703	10340	42.55	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
36	20240116	100636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14670	-290	5	-1.94	620654250	41774	20.41	14760	15130	14600	19440	10480	14960	14857.43	2.44	0	476	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2236	6.01	1.82	12	0.27	2439.00	8081.00	18350	20230703	-20.05	10340	20230316	41.88	17000	-13.71	20240108	14290	2.66	20240102	18350	-20.05	20230703	10340	41.88	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
37	20240116	090635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14860	-100	5	-0.67	154648210	10445	5.10	14760	15070	14760	19440	10480	14960	14805.96	2.44	0	3255	16320	15640	15270	14590	14220	15455	14405	76	4480	500	10770	10	1	15244382	2265	6.09	1.84	12	0.07	2439.00	8081.00	18350	20230703	-19.02	10340	20230316	43.71	17000	-12.59	20240108	14290	3.99	20240102	18350	-19.02	20230703	10340	43.71	20230316	4.44	N	078350	500	76 억	371880	N	N	0	N	N
38	20240115	160634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14960	-740	5	-4.71	3074968990	202426	93.21	15500	15950	14900	20400	10990	15700	15190.88	2.48	0	-5883	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2281	6.13	1.85	12	1.33	2439.00	8081.00	18350	20230703	-18.47	10340	20230316	44.68	17000	-12.00	20240108	14290	4.69	20240102	18350	-18.47	20230703	10340	44.68	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
39	20240115	150635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14930	-770	5	-4.90	2922731460	192256	88.52	15500	15950	14900	20400	10990	15700	15202.29	2.48	0	-3021	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2276	6.12	1.85	12	1.26	2439.00	8081.00	18350	20230703	-18.64	10340	20230316	44.39	17000	-12.18	20240108	14290	4.48	20240102	18350	-18.64	20230703	10340	44.39	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
40	20240115	140635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15010	-690	5	-4.39	2695561710	177042	81.52	15500	15950	14940	20400	10990	15700	15225.55	2.48	0	-2663	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2288	6.15	1.86	12	1.16	2439.00	8081.00	18350	20230703	-18.20	10340	20230316	45.16	17000	-11.71	20240108	14290	5.04	20240102	18350	-18.20	20230703	10340	45.16	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
41	20240115	130634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15010	-690	5	-4.39	2310729550	151393	69.71	15500	15950	14950	20400	10990	15700	15263.12	2.48	0	769	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2288	6.15	1.86	12	0.99	2439.00	8081.00	18350	20230703	-18.20	10340	20230316	45.16	17000	-11.71	20240108	14290	5.04	20240102	18350	-18.20	20230703	10340	45.16	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
42	20240115	120635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15230	-470	5	-2.99	1929174220	126180	58.10	15500	15950	14950	20400	10990	15700	15289.06	2.48	0	9758	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2322	6.24	1.88	12	0.83	2439.00	8081.00	18350	20230703	-17.00	10340	20230316	47.29	17000	-10.41	20240108	14290	6.58	20240102	18350	-17.00	20230703	10340	47.29	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
43	20240115	110634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15180	-520	5	-3.31	1822232390	119124	54.85	15500	15950	14950	20400	10990	15700	15296.94	2.48	0	10499	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2314	6.22	1.88	12	0.78	2439.00	8081.00	18350	20230703	-17.28	10340	20230316	46.81	17000	-10.71	20240108	14290	6.23	20240102	18350	-17.28	20230703	10340	46.81	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
44	20240115	100632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15430	-270	5	-1.72	825916660	53427	24.60	15500	15950	15250	20400	10990	15700	15458.79	2.48	0	3550	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2352	6.33	1.91	12	0.35	2439.00	8081.00	18350	20230703	-15.91	10340	20230316	49.23	17000	-9.24	20240108	14290	7.98	20240102	18350	-15.91	20230703	10340	49.23	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
45	20240115	090634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15500	-200	5	-1.27	43386950	2794	1.29	15500	15660	15500	20400	10990	15700	15528.61	2.48	0	225	16600	16150	15650	15200	14700	16375	15425	76	4700	500	11300	10	1	15244382	2363	6.36	1.92	12	0.02	2439.00	8081.00	18350	20230703	-15.53	10340	20230316	49.90	17000	-8.82	20240108	14290	8.47	20240102	18350	-15.53	20230703	10340	49.90	20230316	4.50	N	078350	500	76 억	377888	N	N	0	N	N
46	20240112	160630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15700	40	2	0.26	3376286020	215309	197.39	15660	16100	15150	20350	10970	15660	15681.06	2.52	0	-6416	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2393	6.44	1.94	12	1.41	2439.00	8081.00	18350	20230703	-14.44	10340	20230316	51.84	17000	-7.65	20240108	14290	9.87	20240102	18350	-14.44	20230703	10340	51.84	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
47	20240112	150632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15600	-60	5	-0.38	3255625070	207604	190.32	15660	16100	15150	20350	10970	15660	15681.91	2.52	0	-3383	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2378	6.40	1.93	12	1.36	2439.00	8081.00	18350	20230703	-14.99	10340	20230316	50.87	17000	-8.24	20240108	14290	9.17	20240102	18350	-14.99	20230703	10340	50.87	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
48	20240112	140632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15570	-90	5	-0.57	2926558940	186524	171.00	15660	16100	15150	20350	10970	15660	15690.00	2.52	0	-1530	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2374	6.38	1.93	12	1.22	2439.00	8081.00	18350	20230703	-15.15	10340	20230316	50.58	17000	-8.41	20240108	14290	8.96	20240102	18350	-15.15	20230703	10340	50.58	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
49	20240112	130629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15780	120	2	0.77	2241757460	142569	130.70	15660	16100	15150	20350	10970	15660	15724.05	2.52	0	-9648	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2406	6.47	1.95	12	0.94	2439.00	8081.00	18350	20230703	-14.01	10340	20230316	52.61	17000	-7.18	20240108	14290	10.43	20240102	18350	-14.01	20230703	10340	52.61	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
50	20240112	120632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15960	300	2	1.92	2032666720	129390	118.62	15660	16100	15150	20350	10970	15660	15709.64	2.52	0	-4271	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2433	6.54	1.98	12	0.85	2439.00	8081.00	18350	20230703	-13.02	10340	20230316	54.35	17000	-6.12	20240108	14290	11.69	20240102	18350	-13.02	20230703	10340	54.35	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
51	20240112	110629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16050	390	2	2.49	1695867780	108329	99.31	15660	16100	15150	20350	10970	15660	15654.79	2.52	0	5027	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2447	6.58	1.99	12	0.71	2439.00	8081.00	18350	20230703	-12.53	10340	20230316	55.22	17000	-5.59	20240108	14290	12.32	20240102	18350	-12.53	20230703	10340	55.22	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
52	20240112	100630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15470	-190	5	-1.21	778232900	50501	46.30	15660	15660	15150	20350	10970	15660	15409.86	2.52	0	5693	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2358	6.34	1.91	12	0.33	2439.00	8081.00	18350	20230703	-15.69	10340	20230316	49.61	17000	-9.00	20240108	14290	8.26	20240102	18350	-15.69	20230703	10340	49.61	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
53	20240112	090630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15410	-250	5	-1.60	29095390	1870	1.71	15660	15660	15410	20350	10970	15660	15554.64	2.52	0	-253	15960	15810	15580	15430	15200	15885	15505	76	4690	500	11270	10	1	15244382	2349	6.32	1.91	12	0.01	2439.00	8081.00	18350	20230703	-16.02	10340	20230316	49.03	17000	-9.35	20240108	14290	7.84	20240102	18350	-16.02	20230703	10340	49.03	20230316	4.55	N	078350	500	76 억	383681	N	N	0	N	N
54	20240111	160627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15660	160	2	1.03	1693245090	108786	56.50	15520	15730	15350	20150	10850	15500	15564.92	2.68	-4291	-25432	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2387	6.42	1.94	12	0.71	2439.00	8081.00	18350	20230703	-14.66	10340	20230316	51.45	17000	-7.88	20240108	14290	9.59	20240102	18350	-14.66	20230703	10340	51.45	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
55	20240111	150631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15600	100	2	0.65	1615141110	103791	53.91	15520	15730	15350	20150	10850	15500	15561.48	2.68	-4291	-23603	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2378	6.40	1.93	12	0.68	2439.00	8081.00	18350	20230703	-14.99	10340	20230316	50.87	17000	-8.24	20240108	14290	9.17	20240102	18350	-14.99	20230703	10340	50.87	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
56	20240111	140629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15470	-30	5	-0.19	1278379020	82186	42.69	15520	15730	15350	20150	10850	15500	15554.71	2.68	-4291	-16689	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2358	6.34	1.91	12	0.54	2439.00	8081.00	18350	20230703	-15.69	10340	20230316	49.61	17000	-9.00	20240108	14290	8.26	20240102	18350	-15.69	20230703	10340	49.61	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
57	20240111	130627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15510	10	2	0.06	1104084900	70905	36.83	15520	15730	15400	20150	10850	15500	15571.33	2.68	-4291	-12402	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2364	6.36	1.92	12	0.47	2439.00	8081.00	18350	20230703	-15.48	10340	20230316	50.00	17000	-8.76	20240108	14290	8.54	20240102	18350	-15.48	20230703	10340	50.00	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
58	20240111	120628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15570	70	2	0.45	966981260	62082	32.25	15520	15730	15400	20150	10850	15500	15575.87	2.68	-4291	-9196	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2374	6.38	1.93	12	0.41	2439.00	8081.00	18350	20230703	-15.15	10340	20230316	50.58	17000	-8.41	20240108	14290	8.96	20240102	18350	-15.15	20230703	10340	50.58	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
59	20240111	110630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15610	110	2	0.71	803564940	51619	26.81	15520	15730	15400	20150	10850	15500	15567.23	2.68	-4291	-6759	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2380	6.40	1.93	12	0.34	2439.00	8081.00	18350	20230703	-14.93	10340	20230316	50.97	17000	-8.18	20240108	14290	9.24	20240102	18350	-14.93	20230703	10340	50.97	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
60	20240111	100628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15630	130	2	0.84	609516700	39198	20.36	15520	15730	15400	20150	10850	15500	15549.69	2.68	-4291	-4565	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2383	6.41	1.93	12	0.26	2439.00	8081.00	18350	20230703	-14.82	10340	20230316	51.16	17000	-8.06	20240108	14290	9.38	20240102	18350	-14.82	20230703	10340	51.16	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
61	20240111	090627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15500	0	3	0.00	75079050	4842	2.51	15520	15600	15440	20150	10850	15500	15505.79	2.68	-4291	-1166	16320	15910	15630	15220	14940	15770	15080	76	4650	500	11160	10	1	15244382	2363	6.36	1.92	12	0.03	2439.00	8081.00	18350	20230703	-15.53	10340	20230316	49.90	17000	-8.82	20240108	14290	8.47	20240102	18350	-15.53	20230703	10340	49.90	20230316	4.65	N	078350	500	76 억	409210	N	N	0	N	N
62	20240110	160626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15500	-420	5	-2.64	2953369270	190450	66.17	15920	16040	15350	20650	11150	15920	15507.32	2.69	-4794	-632	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2363	6.36	1.92	12	1.25	2439.00	8081.00	18350	20230703	-15.53	10340	20230316	49.90	17000	-8.82	20240108	14290	8.47	20240102	18350	-15.53	20230703	10340	49.90	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
63	20240110	150628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15520	-400	5	-2.51	2745714080	177074	61.52	15920	16040	15350	20650	11150	15920	15506.03	2.69	-4794	1879	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2366	6.36	1.92	12	1.16	2439.00	8081.00	18350	20230703	-15.42	10340	20230316	50.10	17000	-8.71	20240108	14290	8.61	20240102	18350	-15.42	20230703	10340	50.10	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
64	20240110	140629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15390	-530	5	-3.33	2401604940	154877	53.81	15920	16040	15350	20650	11150	15920	15506.53	2.69	-4794	5791	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2346	6.31	1.90	12	1.02	2439.00	8081.00	18350	20230703	-16.13	10340	20230316	48.84	17000	-9.47	20240108	14290	7.70	20240102	18350	-16.13	20230703	10340	48.84	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
65	20240110	130627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15400	-520	5	-3.27	2016935320	129873	45.12	15920	16040	15360	20650	11150	15920	15530.06	2.69	-4794	1025	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2348	6.31	1.91	12	0.85	2439.00	8081.00	18350	20230703	-16.08	10340	20230316	48.94	17000	-9.41	20240108	14290	7.77	20240102	18350	-16.08	20230703	10340	48.94	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
66	20240110	120628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15510	-410	5	-2.58	1660278530	106776	37.10	15920	16040	15360	20650	11150	15920	15549.17	2.69	-4794	-5041	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2364	6.36	1.92	12	0.70	2439.00	8081.00	18350	20230703	-15.48	10340	20230316	50.00	17000	-8.76	20240108	14290	8.54	20240102	18350	-15.48	20230703	10340	50.00	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
67	20240110	110627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15500	-420	5	-2.64	1283884400	82467	28.65	15920	16040	15360	20650	11150	15920	15568.46	2.69	-4794	-2669	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2363	6.36	1.92	12	0.54	2439.00	8081.00	18350	20230703	-15.53	10340	20230316	49.90	17000	-8.82	20240108	14290	8.47	20240102	18350	-15.53	20230703	10340	49.90	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
68	20240110	100626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15400	-520	5	-3.27	944437620	60701	21.09	15920	16040	15360	20650	11150	15920	15558.85	2.69	-4794	3858	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2348	6.31	1.91	12	0.40	2439.00	8081.00	18350	20230703	-16.08	10340	20230316	48.94	17000	-9.41	20240108	14290	7.77	20240102	18350	-16.08	20230703	10340	48.94	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
69	20240110	090625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15790	-130	5	-0.82	77324890	4907	1.70	15920	16040	15610	20650	11150	15920	15758.08	2.69	-4794	-826	17393	16656	16163	15426	14933	16410	15180	76	4730	500	11460	10	1	15244382	2407	6.47	1.95	12	0.03	2439.00	8081.00	18350	20230703	-13.95	10340	20230316	52.71	17000	-7.12	20240108	14290	10.50	20240102	18350	-13.95	20230703	10340	52.71	20230316	4.66	N	078350	500	76 억	410306	N	N	0	N	N
70	20240109	160624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15920	-200	5	-1.24	4664459520	287691	94.30	16350	16900	15670	20950	11290	16120	16213.74	2.80	-5630	-6272	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2427	6.53	1.97	12	1.89	2439.00	8081.00	18350	20230703	-13.24	10340	20230316	53.97	17000	-6.35	20240108	14290	11.41	20240102	18350	-13.24	20230703	10340	53.97	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
71	20240109	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15940	-180	5	-1.12	4578217110	282284	92.53	16350	16900	15670	20950	11290	16120	16218.48	2.80	-5630	-6947	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2430	6.54	1.97	12	1.85	2439.00	8081.00	18350	20230703	-13.13	10340	20230316	54.16	17000	-6.24	20240108	14290	11.55	20240102	18350	-13.13	20230703	10340	54.16	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
72	20240109	140625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16060	-60	5	-0.37	3977348140	244622	80.18	16350	16900	15670	20950	11290	16120	16259.16	2.80	-5630	-9962	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2448	6.58	1.99	12	1.60	2439.00	8081.00	18350	20230703	-12.48	10340	20230316	55.32	17000	-5.53	20240108	14290	12.39	20240102	18350	-12.48	20230703	10340	55.32	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
73	20240109	130625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15890	-230	5	-1.43	3158001170	192793	63.19	16350	16900	15850	20950	11290	16120	16380.27	2.80	-5630	-26920	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2422	6.51	1.97	12	1.26	2439.00	8081.00	18350	20230703	-13.41	10340	20230316	53.68	17000	-6.53	20240108	14290	11.20	20240102	18350	-13.41	20230703	10340	53.68	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
74	20240109	120630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16060	-60	5	-0.37	2814189110	171286	56.14	16350	16900	16030	20950	11290	16120	16429.77	2.80	-5630	-19285	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2448	6.58	1.99	12	1.12	2439.00	8081.00	18350	20230703	-12.48	10340	20230316	55.32	17000	-5.53	20240108	14290	12.39	20240102	18350	-12.48	20230703	10340	55.32	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
75	20240109	110626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16380	260	2	1.61	2385200550	144780	47.46	16350	16900	16100	20950	11290	16120	16474.65	2.80	-5630	-17656	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2497	6.72	2.03	12	0.95	2439.00	8081.00	18350	20230703	-10.74	10340	20230316	58.41	17000	-3.65	20240108	14290	14.63	20240102	18350	-10.74	20230703	10340	58.41	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
76	20240109	100626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16670	550	2	3.41	1995800110	121143	39.71	16350	16900	16100	20950	11290	16120	16474.75	2.80	-5630	-14263	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2541	6.83	2.06	12	0.79	2439.00	8081.00	18350	20230703	-9.16	10340	20230316	61.22	17000	-1.94	20240108	14290	16.66	20240102	18350	-9.16	20230703	10340	61.22	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
77	20240109	090625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16180	60	2	0.37	400373520	24514	8.04	16350	16570	16150	20950	11290	16120	16332.44	2.80	-5630	-6158	17453	16786	16333	15666	15213	16560	15440	76	4830	500	11600	10	1	15244382	2467	6.63	2.00	12	0.16	2439.00	8081.00	18350	20230703	-11.83	10340	20230316	56.48	17000	-4.82	20240108	14290	13.23	20240102	18350	-11.83	20230703	10340	56.48	20230316	4.92	N	078350	500	76 억	426721	N	N	0	N	N
78	20240108	160624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16120	-380	5	-2.30	4889283750	299216	67.81	16440	17000	15880	21450	11550	16500	16342.69	2.86	0	-5917	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2457	6.61	1.99	12	1.96	2439.00	8081.00	18350	20230703	-12.15	10340	20230316	55.90	17000	-5.18	20240108	14290	12.81	20240102	18350	-12.15	20230703	10340	55.90	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
79	20240108	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16190	-310	5	-1.88	4710989110	288168	65.31	16440	17000	15880	21450	11550	16500	16348.06	2.86	0	-6835	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2468	6.64	2.00	12	1.89	2439.00	8081.00	18350	20230703	-11.77	10340	20230316	56.58	17000	-4.76	20240108	14290	13.30	20240102	18350	-11.77	20230703	10340	56.58	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
80	20240108	140624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16240	-260	5	-1.58	4377999550	267641	60.66	16440	17000	15880	21450	11550	16500	16357.73	2.86	0	-6389	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2476	6.66	2.01	12	1.76	2439.00	8081.00	18350	20230703	-11.50	10340	20230316	57.06	17000	-4.47	20240108	14290	13.65	20240102	18350	-11.50	20230703	10340	57.06	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
81	20240108	130624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16200	-300	5	-1.82	4122308300	251784	57.06	16440	17000	15880	21450	11550	16500	16372.39	2.86	0	-7745	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2470	6.64	2.00	12	1.65	2439.00	8081.00	18350	20230703	-11.72	10340	20230316	56.67	17000	-4.71	20240108	14290	13.37	20240102	18350	-11.72	20230703	10340	56.67	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
82	20240108	120625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16210	-290	5	-1.76	3863651590	235871	53.46	16440	17000	15880	21450	11550	16500	16380.35	2.86	0	-7687	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2471	6.65	2.01	12	1.55	2439.00	8081.00	18350	20230703	-11.66	10340	20230316	56.77	17000	-4.65	20240108	14290	13.44	20240102	18350	-11.66	20230703	10340	56.77	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
83	20240108	110626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16010	-490	5	-2.97	3521016770	214617	48.64	16440	17000	15880	21450	11550	16500	16406.04	2.86	0	-15038	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2441	6.56	1.98	12	1.41	2439.00	8081.00	18350	20230703	-12.75	10340	20230316	54.84	17000	-5.82	20240108	14290	12.04	20240102	18350	-12.75	20230703	10340	54.84	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
84	20240108	100626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16290	-210	5	-1.27	2507111200	151460	34.33	16440	17000	16100	21450	11550	16500	16552.96	2.86	0	2056	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2483	6.68	2.02	12	0.99	2439.00	8081.00	18350	20230703	-11.23	10340	20230316	57.54	17000	-4.18	20240108	14290	14.00	20240102	18350	-11.23	20230703	10340	57.54	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
85	20240108	090624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16650	150	2	0.91	373674260	22644	5.13	16440	16800	16220	21450	11550	16500	16502.13	2.86	0	-2871	17333	16916	16413	15996	15493	17125	16205	76	4950	500	11880	10	1	15244382	2538	6.83	2.06	12	0.15	2439.00	8081.00	18350	20230703	-9.26	10340	20230316	61.03	16830	-1.07	20240105	14290	16.52	20240102	18350	-9.26	20230703	10340	61.03	20230316	4.74	N	078350	500	76 억	435962	N	N	0	N	N
86	20240105	160624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16500	90	2	0.55	7067032500	429997	34.05	16470	16830	15910	21300	11490	16410	16435.10	3.13	0	-35947	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2515	6.77	2.04	12	2.82	2439.00	8081.00	18350	20230703	-10.08	10340	20230316	59.57	16830	-1.96	20240105	14290	15.47	20240102	18350	-10.08	20230703	10340	59.57	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
87	20240105	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16600	190	2	1.16	6868669510	417984	33.10	16470	16830	15910	21300	11490	16410	16432.89	3.13	0	-36452	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2531	6.81	2.05	12	2.74	2439.00	8081.00	18350	20230703	-9.54	10340	20230316	60.54	16830	-1.37	20240105	14290	16.17	20240102	18350	-9.54	20230703	10340	60.54	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
88	20240105	140622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16560	150	2	0.91	5844576460	356482	28.23	16470	16830	15910	21300	11490	16410	16395.12	3.13	0	-23123	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2524	6.79	2.05	12	2.34	2439.00	8081.00	18350	20230703	-9.75	10340	20230316	60.15	16830	-1.60	20240105	14290	15.89	20240102	18350	-9.75	20230703	10340	60.15	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
89	20240105	130623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16590	180	2	1.10	5389336670	328932	26.05	16470	16830	15910	21300	11490	16410	16384.30	3.13	0	-25094	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2529	6.80	2.05	12	2.16	2439.00	8081.00	18350	20230703	-9.59	10340	20230316	60.44	16830	-1.43	20240105	14290	16.10	20240102	18350	-9.59	20230703	10340	60.44	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
90	20240105	120623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16280	-130	5	-0.79	4954820400	302603	23.96	16470	16830	15910	21300	11490	16410	16373.92	3.13	0	-29501	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2482	6.67	2.01	12	1.99	2439.00	8081.00	18350	20230703	-11.28	10340	20230316	57.45	16830	-3.27	20240105	14290	13.93	20240102	18350	-11.28	20230703	10340	57.45	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
91	20240105	110622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16390	-20	5	-0.12	4585845420	279865	22.16	16470	16830	15910	21300	11490	16410	16385.86	3.13	0	-29190	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2499	6.72	2.03	12	1.84	2439.00	8081.00	18350	20230703	-10.68	10340	20230316	58.51	16830	-2.61	20240105	14290	14.70	20240102	18350	-10.68	20230703	10340	58.51	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
92	20240105	100625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16510	100	2	0.61	3000289060	184402	14.60	16470	16620	15910	21300	11490	16410	16269.86	3.13	0	-25067	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2517	6.77	2.04	12	1.21	2439.00	8081.00	18350	20230703	-10.03	10340	20230316	59.67	16620	-0.66	20240105	14290	15.54	20240102	18350	-10.03	20230703	10340	59.67	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
93	20240105	090623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16130	-280	5	-1.71	767187900	47133	3.73	16470	16480	16100	21300	11490	16410	16275.15	3.13	0	-7452	17536	16972	15886	15322	14236	17255	15605	76	4890	500	11810	10	1	15244382	2459	6.61	2.00	12	0.31	2439.00	8081.00	18350	20230703	-12.10	10340	20230316	56.00	16480	-2.12	20240105	14290	12.88	20240102	18350	-12.10	20230703	10340	56.00	20230316	4.60	N	078350	500	76 억	476847	N	N	0	N	N
94	20240104	160620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16410	1460	2	9.77	19993831820	1255043	592.05	14810	16450	14800	19430	10470	14950	15930.98	2.65	0	113402	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2502	6.73	2.03	12	8.23	2439.00	8081.00	18350	20230703	-10.57	10340	20230316	58.70	16450	-0.24	20240104	14290	14.84	20240102	18350	-10.57	20230703	10340	58.70	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
95	20240104	150621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16380	1430	2	9.57	19252732370	1209725	570.67	14810	16450	14800	19430	10470	14950	15915.89	2.65	0	108269	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2497	6.72	2.03	12	7.94	2439.00	8081.00	18350	20230703	-10.74	10340	20230316	58.41	16450	-0.43	20240104	14290	14.63	20240102	18350	-10.74	20230703	10340	58.41	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
96	20240104	140622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16140	1190	2	7.96	13071803020	829981	391.53	14810	16150	14800	19430	10470	14950	15750.63	2.65	0	87092	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2460	6.62	2.00	12	5.44	2439.00	8081.00	18350	20230703	-12.04	10340	20230316	56.09	16150	-0.06	20240104	14290	12.95	20240102	18350	-12.04	20230703	10340	56.09	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
97	20240104	130622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15960	1010	2	6.76	11270482010	717615	338.52	14810	16070	14800	19430	10470	14950	15706.69	2.65	0	50629	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2433	6.54	1.98	12	4.71	2439.00	8081.00	18350	20230703	-13.02	10340	20230316	54.35	16070	-0.68	20240104	14290	11.69	20240102	18350	-13.02	20230703	10340	54.35	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
98	20240104	120620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15790	840	2	5.62	9609669370	613414	289.37	14810	16060	14800	19430	10470	14950	15667.23	2.65	0	38004	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2407	6.47	1.95	12	4.02	2439.00	8081.00	18350	20230703	-13.95	10340	20230316	52.71	16060	-1.68	20240104	14290	10.50	20240102	18350	-13.95	20230703	10340	52.71	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
99	20240104	110620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15510	560	2	3.75	8752298290	558725	263.57	14810	16060	14800	19430	10470	14950	15666.25	2.65	0	34719	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2364	6.36	1.92	12	3.67	2439.00	8081.00	18350	20230703	-15.48	10340	20230316	50.00	16060	-3.42	20240104	14290	8.54	20240102	18350	-15.48	20230703	10340	50.00	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
100	20240104	100619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15780	830	2	5.55	7033714900	448355	211.51	14810	16060	14800	19430	10470	14950	15689.73	2.65	0	38566	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2406	6.47	1.95	12	2.94	2439.00	8081.00	18350	20230703	-14.01	10340	20230316	52.61	16060	-1.74	20240104	14290	10.43	20240102	18350	-14.01	20230703	10340	52.61	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
101	20240104	090622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14920	-30	5	-0.20	105116330	7051	3.33	14810	15050	14800	19430	10470	14950	14899.79	2.65	0	-25	15530	15240	14780	14490	14030	15385	14635	76	4480	500	10760	10	1	15244382	2274	6.12	1.85	12	0.05	2439.00	8081.00	18350	20230703	-18.69	10340	20230316	44.29	15160	-1.58	20240102	14290	4.41	20240102	18350	-18.69	20230703	10340	44.29	20230316	4.73	N	078350	500	76 억	403460	N	N	0	N	N
102	20240103	160619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14950	60	2	0.40	3068144980	208999	69.54	14550	15070	14320	19350	10430	14890	14678.78	2.85	0	-31163	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2279	6.13	1.85	12	1.37	2439.00	8081.00	18350	20230703	-18.53	10340	20230316	44.58	15160	-1.39	20240102	14290	4.62	20240102	18350	-18.53	20230703	10340	44.58	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
103	20240103	150618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14980	90	2	0.60	2874471740	196031	65.22	14550	15070	14320	19350	10430	14890	14663.26	2.85	0	-28421	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2284	6.14	1.85	12	1.29	2439.00	8081.00	18350	20230703	-18.37	10340	20230316	44.87	15160	-1.19	20240102	14290	4.83	20240102	18350	-18.37	20230703	10340	44.87	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
104	20240103	140616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14710	-180	5	-1.21	2154909710	147891	49.21	14550	14800	14320	19350	10430	14890	14570.75	2.85	0	-20326	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2242	6.03	1.82	12	0.97	2439.00	8081.00	18350	20230703	-19.84	10340	20230316	42.26	15160	-2.97	20240102	14290	2.94	20240102	18350	-19.84	20230703	10340	42.26	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
105	20240103	130618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14560	-330	5	-2.22	1953043920	134102	44.62	14550	14800	14320	19350	10430	14890	14563.67	2.85	0	-24883	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2220	5.97	1.80	12	0.88	2439.00	8081.00	18350	20230703	-20.65	10340	20230316	40.81	15160	-3.96	20240102	14290	1.89	20240102	18350	-20.65	20230703	10340	40.81	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
106	20240103	120621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14590	-300	5	-2.01	1761824960	120957	40.24	14550	14800	14320	19350	10430	14890	14565.49	2.85	0	-15165	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2224	5.98	1.81	12	0.79	2439.00	8081.00	18350	20230703	-20.49	10340	20230316	41.10	15160	-3.76	20240102	14290	2.10	20240102	18350	-20.49	20230703	10340	41.10	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
107	20240103	110617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14580	-310	5	-2.08	1650952050	113351	37.71	14550	14800	14320	19350	10430	14890	14564.72	2.85	0	-12478	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2223	5.98	1.80	12	0.74	2439.00	8081.00	18350	20230703	-20.54	10340	20230316	41.01	15160	-3.83	20240102	14290	2.03	20240102	18350	-20.54	20230703	10340	41.01	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
108	20240103	100618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14450	-440	5	-2.96	1256911050	86143	28.66	14550	14800	14350	19350	10430	14890	14590.69	2.85	0	-3874	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2203	5.92	1.79	12	0.57	2439.00	8081.00	18350	20230703	-21.25	10340	20230316	39.75	15160	-4.68	20240102	14290	1.12	20240102	18350	-21.25	20230703	10340	39.75	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
109	20240103	090617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14690	-200	5	-1.34	555745440	38000	12.64	14550	14800	14450	19350	10430	14890	14624.30	2.85	0	13781	15650	15270	14780	14400	13910	15460	14590	76	4460	500	10720	10	1	15244382	2239	6.02	1.82	12	0.25	2439.00	8081.00	18350	20230703	-19.95	10340	20230316	42.07	15160	-3.10	20240102	14290	2.80	20240102	18350	-19.95	20230703	10340	42.07	20230316	4.66	N	078350	500	76 억	434315	N	N	0	N	N
110	20240102	160617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14890	670	2	4.71	4459078630	300319	227.72	14290	15160	14290	18480	9960	14220	14847.73	2.45	-2832	61997	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2270	6.10	1.84	12	1.97	2439.00	8081.00	18350	20230703	-18.86	10340	20230316	44.00	15160	-1.78	20240102	14290	4.20	20240102	18350	-18.86	20230703	10340	44.00	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
111	20240102	150616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14890	670	2	4.71	4325162540	291318	220.90	14290	15160	14290	18480	9960	14220	14846.88	2.45	-2832	59614	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2270	6.10	1.84	12	1.91	2439.00	8081.00	18350	20230703	-18.86	10340	20230316	44.00	15160	-1.78	20240102	14290	4.20	20240102	18350	-18.86	20230703	10340	44.00	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
112	20240102	140617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15140	920	2	6.47	3829072730	258285	195.85	14290	15160	14290	18480	9960	14220	14824.99	2.45	-2832	51386	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2308	6.21	1.87	12	1.69	2439.00	8081.00	18350	20230703	-17.49	10340	20230316	46.42	15160	-0.13	20240102	14290	5.95	20240102	18350	-17.49	20230703	10340	46.42	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
113	20240102	130614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14930	710	2	4.99	3076494800	208272	157.93	14290	15030	14290	18480	9960	14220	14771.52	2.45	-2832	39724	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2276	6.12	1.85	12	1.37	2439.00	8081.00	18350	20230703	-18.64	10340	20230316	44.39	15030	-0.67	20240102	14290	4.48	20240102	18350	-18.64	20230703	10340	44.39	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
114	20240102	120614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14870	650	2	4.57	2260105340	153671	116.53	14290	14950	14290	18480	9960	14220	14707.43	2.45	-2832	26025	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2267	6.10	1.84	12	1.01	2439.00	8081.00	18350	20230703	-18.96	10340	20230316	43.81	14950	-0.54	20240102	14290	4.06	20240102	18350	-18.96	20230703	10340	43.81	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
115	20240102	110614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14700	480	2	3.38	1736752120	118410	89.79	14290	14930	14290	18480	9960	14220	14667.28	2.45	-2832	17380	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2241	6.03	1.82	12	0.78	2439.00	8081.00	18350	20230703	-19.89	10340	20230316	42.17	14930	-1.54	20240102	14290	2.87	20240102	18350	-19.89	20230703	10340	42.17	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
116	20240102	100607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14450	230	2	1.62	182709130	12747	9.67	14290	14450	14290	18480	9960	14220	14333.50	2.45	-2832	2682	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2203	5.92	1.79	12	0.08	2439.00	8081.00	18350	20230703	-21.25	10340	20230316	39.75	14450	0.00	20240102	14290	1.12	20240102	18350	-21.25	20230703	10340	39.75	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N
117	20240102	090600	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14220	0	3	0.00	0	0	0.00	0	0	0	18480	9960	14220	0.00	2.45	-2832	0	14606	14412	14236	14042	13866	14325	13955	76	4260	500	10230	10	1	15244382	2168	5.83	1.76	12	0.00	2439.00	8081.00	18350	20230703	-22.51	10340	20230316	37.52	0	0.00	0	0	0.00	0	18350	-22.51	20230703	10340	37.52	20230316	4.62	N	078350	500	76 억	373688	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History