KissMeData/104830/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	120800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-100	5	-0.34	229631050	7848	31.22	29450	29550	29100	38200	20600	29400	29259.82	15.68	0	-1932	30166	29782	29516	29132	28866	29650	29000	63	8800	500	21750	50	1	12608000	3694	6.40	0.83	12	0.06	4579.00	35324.00	33750	20230704	-13.19	24250	20230316	20.82	32250	-9.15	20240104	28400	3.17	20240118	33750	-13.19	20230704	24250	20.82	20230316	0.78	N	104830	500	63 억	1977311	N	N	3587	N	N
3	20240123	110757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-100	5	-0.34	201514550	6888	27.40	29450	29550	29100	38200	20600	29400	29255.89	15.68	0	-1854	30166	29782	29516	29132	28866	29650	29000	63	8800	500	21750	50	1	12608000	3694	6.40	0.83	12	0.05	4579.00	35324.00	33750	20230704	-13.19	24250	20230316	20.82	32250	-9.15	20240104	28400	3.17	20240118	33750	-13.19	20230704	24250	20.82	20230316	0.78	N	104830	500	63 억	1977311	N	N	3587	N	N
4	20240123	100757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-50	5	-0.17	128492000	4391	17.47	29450	29550	29100	38200	20600	29400	29262.58	15.68	0	-746	30166	29782	29516	29132	28866	29650	29000	63	8800	500	21750	50	1	12608000	3700	6.41	0.83	12	0.03	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	32250	-8.99	20240104	28400	3.35	20240118	33750	-13.04	20230704	24250	21.03	20230316	0.78	N	104830	500	63 억	1977311	N	N	3587	N	N
5	20240123	090758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29100	-300	5	-1.02	75488750	2579	10.26	29450	29550	29100	38200	20600	29400	29270.55	15.68	0	-605	30166	29782	29516	29132	28866	29650	29000	63	8800	500	21750	50	1	12608000	3669	6.36	0.82	12	0.02	4579.00	35324.00	33750	20230704	-13.78	24250	20230316	20.00	32250	-9.77	20240104	28400	2.46	20240118	33750	-13.78	20230704	24250	20.00	20230316	0.78	N	104830	500	63 억	1977311	N	N	3587	N	N
6	20240119	160753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	550	2	1.91	804591900	27323	79.81	29150	29750	29050	37500	20200	28850	29447.43	15.70	0	-2173	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3707	6.42	0.83	12	0.22	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	32250	-8.84	20240104	28400	3.52	20240118	33750	-12.89	20230704	24250	21.24	20230316	0.77	N	104830	500	63 억	1979258	N	N	578	N	N
7	20240119	150755	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	650	2	2.25	772224550	26223	76.60	29150	29750	29050	37500	20200	28850	29448.37	15.70	0	-2214	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3719	6.44	0.84	12	0.21	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	32250	-8.53	20240104	28400	3.87	20240118	33750	-12.59	20230704	24250	21.65	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
8	20240119	140753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29450	600	2	2.08	690932800	23459	68.53	29150	29750	29050	37500	20200	28850	29452.78	15.70	0	-1921	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3713	6.43	0.83	12	0.19	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	32250	-8.68	20240104	28400	3.70	20240118	33750	-12.74	20230704	24250	21.44	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
9	20240119	130753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29550	700	2	2.43	528737200	17973	52.50	29150	29600	29050	37500	20200	28850	29418.42	15.70	0	-886	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3726	6.45	0.84	12	0.14	4579.00	35324.00	33750	20230704	-12.44	24250	20230316	21.86	32250	-8.37	20240104	28400	4.05	20240118	33750	-12.44	20230704	24250	21.86	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
10	20240119	120757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	650	2	2.25	436191400	14836	43.34	29150	29600	29050	37500	20200	28850	29400.88	15.70	0	272	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3719	6.44	0.84	12	0.12	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	32250	-8.53	20240104	28400	3.87	20240118	33750	-12.59	20230704	24250	21.65	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
11	20240119	110756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	550	2	1.91	393241850	13378	39.08	29150	29600	29050	37500	20200	28850	29394.67	15.70	0	484	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3707	6.42	0.83	12	0.11	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	32250	-8.84	20240104	28400	3.52	20240118	33750	-12.89	20230704	24250	21.24	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
12	20240119	100800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	750	2	2.60	284797600	9700	28.33	29150	29600	29050	37500	20200	28850	29360.58	15.70	0	1326	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3732	6.46	0.84	12	0.08	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	32250	-8.22	20240104	28400	4.23	20240118	33750	-12.30	20230704	24250	22.06	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
13	20240119	090753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	200	2	0.69	117587000	4017	11.73	29150	29600	29050	37500	20200	28850	29272.34	15.70	0	-15	29683	29266	28833	28416	27983	29050	28200	63	8650	500	21340	50	1	12608000	3663	6.34	0.82	12	0.03	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	32250	-9.92	20240104	28400	2.29	20240118	33750	-13.93	20230704	24250	19.79	20230316	0.77	N	104830	500	63 억	1979258	N	N	0	N	N
14	20240118	160751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-150	5	-0.52	981584350	34197	102.91	29000	29250	28400	37700	20300	29000	28703.81	15.73	0	-5221	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3637	6.30	0.82	12	0.27	4579.00	35324.00	33750	20230704	-14.52	24250	20230316	18.97	32250	-10.54	20240104	28400	1.58	20240118	33750	-14.52	20230704	24250	18.97	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
15	20240118	150752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28800	-200	5	-0.69	933899200	32541	97.93	29000	29250	28400	37700	20300	29000	28699.15	15.73	0	-4775	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3631	6.29	0.82	12	0.26	4579.00	35324.00	33750	20230704	-14.67	24250	20230316	18.76	32250	-10.70	20240104	28400	1.41	20240118	33750	-14.67	20230704	24250	18.76	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
16	20240118	140753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28500	-500	5	-1.72	722194650	25148	75.68	29000	29250	28500	37700	20300	29000	28717.78	15.73	0	-5066	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3593	6.22	0.81	12	0.20	4579.00	35324.00	33750	20230704	-15.56	24250	20230316	17.53	32250	-11.63	20240104	28450	0.18	20240116	33750	-15.56	20230704	24250	17.53	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
17	20240118	130751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28600	-400	5	-1.38	550510300	19145	57.62	29000	29250	28550	37700	20300	29000	28754.78	15.73	0	-4657	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3606	6.25	0.81	12	0.15	4579.00	35324.00	33750	20230704	-15.26	24250	20230316	17.94	32250	-11.32	20240104	28450	0.53	20240116	33750	-15.26	20230704	24250	17.94	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
18	20240118	120754	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28650	-350	5	-1.21	413831850	14378	43.27	29000	29250	28550	37700	20300	29000	28782.30	15.73	0	-5331	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3612	6.26	0.81	12	0.11	4579.00	35324.00	33750	20230704	-15.11	24250	20230316	18.14	32250	-11.16	20240104	28450	0.70	20240116	33750	-15.11	20230704	24250	18.14	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
19	20240118	110754	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28700	-300	5	-1.03	276030650	9573	28.81	29000	29250	28550	37700	20300	29000	28834.29	15.73	0	-4989	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3618	6.27	0.81	12	0.08	4579.00	35324.00	33750	20230704	-14.96	24250	20230316	18.35	32250	-11.01	20240104	28450	0.88	20240116	33750	-14.96	20230704	24250	18.35	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
20	20240118	100750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	-50	5	-0.17	128381350	4422	13.31	29000	29250	28850	37700	20300	29000	29032.42	15.73	0	-2879	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3650	6.32	0.82	12	0.04	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	32250	-10.23	20240104	28450	1.76	20240116	33750	-14.22	20230704	24250	19.38	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
21	20240118	090751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-150	5	-0.52	12698800	438	1.32	29000	29100	28850	37700	20300	29000	28992.69	15.73	0	-190	29900	29450	29050	28600	28200	29250	28400	63	8700	500	21460	50	1	12608000	3637	6.30	0.82	12	0.00	4579.00	35324.00	33750	20230704	-14.52	24250	20230316	18.97	32250	-10.54	20240104	28450	1.41	20240116	33750	-14.52	20230704	24250	18.97	20230316	0.79	N	104830	500	63 억	1983546	N	N	122	N	N
22	20240117	160749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	-50	5	-0.17	961652650	33137	66.35	29150	29500	28650	37750	20350	29050	29020.51	15.81	0	-13937	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3656	6.33	0.82	12	0.26	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	32250	-10.08	20240104	28450	1.93	20240116	33750	-14.07	20230704	24250	19.59	20230316	0.86	N	104830	500	63 억	1993262	N	N	122	N	N
23	20240117	150752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	-50	5	-0.17	906343700	31226	62.53	29150	29500	28650	37750	20350	29050	29025.29	15.81	0	-12878	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3656	6.33	0.82	12	0.25	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	32250	-10.08	20240104	28450	1.93	20240116	33750	-14.07	20230704	24250	19.59	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
24	20240117	140750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28900	-150	5	-0.52	710500350	24436	48.93	29150	29500	28650	37750	20350	29050	29075.97	15.81	0	-8810	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3644	6.31	0.82	12	0.19	4579.00	35324.00	33750	20230704	-14.37	24250	20230316	19.18	32250	-10.39	20240104	28450	1.58	20240116	33750	-14.37	20230704	24250	19.18	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
25	20240117	130750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-200	5	-0.69	600561150	20626	41.30	29150	29500	28750	37750	20350	29050	29116.70	15.81	0	-5939	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3637	6.30	0.82	12	0.16	4579.00	35324.00	33750	20230704	-14.52	24250	20230316	18.97	32250	-10.54	20240104	28450	1.41	20240116	33750	-14.52	20230704	24250	18.97	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
26	20240117	120751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	-50	5	-0.17	489022900	16773	33.59	29150	29500	28750	37750	20350	29050	29155.36	15.81	0	-3247	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3656	6.33	0.82	12	0.13	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	32250	-10.08	20240104	28450	1.93	20240116	33750	-14.07	20230704	24250	19.59	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
27	20240117	110752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	-50	5	-0.17	421732900	14455	28.94	29150	29500	28750	37750	20350	29050	29175.57	15.81	0	-1660	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3656	6.33	0.82	12	0.11	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	32250	-10.08	20240104	28450	1.93	20240116	33750	-14.07	20230704	24250	19.59	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
28	20240117	100749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29100	50	2	0.17	207535650	7133	14.28	29150	29450	28750	37750	20350	29050	29095.14	15.81	0	-742	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3669	6.36	0.82	12	0.06	4579.00	35324.00	33750	20230704	-13.78	24250	20230316	20.00	32250	-9.77	20240104	28450	2.28	20240116	33750	-13.78	20230704	24250	20.00	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
29	20240117	090752	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	0	3	0.00	17667650	607	1.22	29150	29400	29050	37750	20350	29050	29106.51	15.81	0	-374	30650	29850	29150	28350	27650	29500	28000	63	8700	500	21490	50	1	12608000	3663	6.34	0.82	12	0.00	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	32250	-9.92	20240104	28450	2.11	20240116	33750	-13.93	20230704	24250	19.79	20230316	0.86	N	104830	500	63 억	1993262	N	N	1	N	N
30	20240116	160749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	-750	5	-2.52	1459270300	49929	85.53	29550	29950	28450	38700	20900	29800	29226.55	15.78	0	-1902	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3663	6.34	0.82	12	0.40	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	32250	-9.92	20240104	28450	2.11	20240116	33750	-13.93	20230704	24250	19.79	20230316	0.87	N	104830	500	63 억	1988964	N	N	1	N	N
31	20240116	150748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	-750	5	-2.52	1291491600	44138	75.61	29550	29950	28450	38700	20900	29800	29259.77	15.78	0	-2753	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3663	6.34	0.82	12	0.35	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	32250	-9.92	20240104	28450	2.11	20240116	33750	-13.93	20230704	24250	19.79	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
32	20240116	140749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29200	-600	5	-2.01	1033379050	35260	60.40	29550	29950	28450	38700	20900	29800	29306.79	15.78	0	-2329	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3682	6.38	0.83	12	0.28	4579.00	35324.00	33750	20230704	-13.48	24250	20230316	20.41	32250	-9.46	20240104	28450	2.64	20240116	33750	-13.48	20230704	24250	20.41	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
33	20240116	130751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29200	-600	5	-2.01	796878100	27137	46.49	29550	29950	28450	38700	20900	29800	29364.30	15.78	0	-599	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3682	6.38	0.83	12	0.22	4579.00	35324.00	33750	20230704	-13.48	24250	20230316	20.41	32250	-9.46	20240104	28450	2.64	20240116	33750	-13.48	20230704	24250	20.41	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
34	20240116	120749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29550	-250	5	-0.84	664919250	22668	38.83	29550	29950	28450	38700	20900	29800	29332.04	15.78	0	1441	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3726	6.45	0.84	12	0.18	4579.00	35324.00	33750	20230704	-12.44	24250	20230316	21.86	32250	-8.37	20240104	28450	3.87	20240116	33750	-12.44	20230704	24250	21.86	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
35	20240116	110747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	-100	5	-0.34	553137400	18897	32.37	29550	29950	28450	38700	20900	29800	29269.94	15.78	0	2768	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3745	6.49	0.84	12	0.15	4579.00	35324.00	33750	20230704	-12.00	24250	20230316	22.47	32250	-7.91	20240104	28450	4.39	20240116	33750	-12.00	20230704	24250	22.47	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
36	20240116	100748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28750	-1050	5	-3.52	256700550	8723	14.94	29550	29950	28450	38700	20900	29800	29426.13	15.78	0	78	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3625	6.28	0.81	12	0.07	4579.00	35324.00	33750	20230704	-14.81	24250	20230316	18.56	32250	-10.85	20240104	28450	1.05	20240116	33750	-14.81	20230704	24250	18.56	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
37	20240116	090746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29750	-50	5	-0.17	7292750	246	0.42	29550	29750	29550	38700	20900	29800	29611.63	15.78	0	-79	30766	30282	29666	29182	28566	30525	29425	63	8900	500	22050	50	1	12608000	3751	6.50	0.84	12	0.00	4579.00	35324.00	33750	20230704	-11.85	24250	20230316	22.68	32250	-7.75	20240104	28850	3.12	20240112	33750	-11.85	20230704	24250	22.68	20230316	0.87	N	104830	500	63 억	1988964	N	N	19	N	N
38	20240115	160746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	850	2	2.94	1729469600	58042	235.10	29100	30150	29050	37600	20300	28950	29796.86	15.77	0	-6009	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3757	6.51	0.84	12	0.46	4579.00	35324.00	33750	20230704	-11.70	24250	20230316	22.89	32250	-7.60	20240104	28850	3.29	20240112	33750	-11.70	20230704	24250	22.89	20230316	0.86	N	104830	500	63 억	1988748	N	N	19	N	N
39	20240115	150747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	750	2	2.59	1687160750	56619	229.34	29100	30150	29050	37600	20300	28950	29798.49	15.77	0	-5200	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3745	6.49	0.84	12	0.45	4579.00	35324.00	33750	20230704	-12.00	24250	20230316	22.47	32250	-7.91	20240104	28850	2.95	20240112	33750	-12.00	20230704	24250	22.47	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
40	20240115	140747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29900	950	2	3.28	1416667850	47499	192.40	29100	30150	29050	37600	20300	28950	29825.21	15.77	0	-1404	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3770	6.53	0.85	12	0.38	4579.00	35324.00	33750	20230704	-11.41	24250	20230316	23.30	32250	-7.29	20240104	28850	3.64	20240112	33750	-11.41	20230704	24250	23.30	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
41	20240115	130745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	1000	2	3.45	1224394650	41087	166.42	29100	30150	29050	37600	20300	28950	29800.05	15.77	0	1391	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3776	6.54	0.85	12	0.33	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	32250	-7.13	20240104	28850	3.81	20240112	33750	-11.26	20230704	24250	23.51	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
42	20240115	120746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	1050	2	3.63	1057377050	35506	143.82	29100	30150	29050	37600	20300	28950	29780.24	15.77	0	3215	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3782	6.55	0.85	12	0.28	4579.00	35324.00	33750	20230704	-11.11	24250	20230316	23.71	32250	-6.98	20240104	28850	3.99	20240112	33750	-11.11	20230704	24250	23.71	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
43	20240115	110745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	1000	2	3.45	891373250	29955	121.33	29100	30150	29050	37600	20300	28950	29757.08	15.77	0	5053	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3776	6.54	0.85	12	0.24	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	32250	-7.13	20240104	28850	3.81	20240112	33750	-11.26	20230704	24250	23.51	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
44	20240115	100744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	1150	2	3.97	640922650	21580	87.41	29100	30150	29050	37600	20300	28950	29699.84	15.77	0	5098	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3795	6.57	0.85	12	0.17	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	32250	-6.67	20240104	28850	4.33	20240112	33750	-10.81	20230704	24250	24.12	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
45	20240115	090746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	100	2	0.35	88239850	3023	12.24	29100	29350	29050	37600	20300	28950	29189.50	15.77	0	363	29816	29382	29116	28682	28416	29250	28550	63	8650	500	21420	50	1	12608000	3663	6.34	0.82	12	0.02	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	32250	-9.92	20240104	28850	0.69	20240112	33750	-13.93	20230704	24250	19.79	20230316	0.86	N	104830	500	63 억	1988748	N	N	0	N	N
46	20240112	160756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	-550	5	-1.86	716061750	24603	55.54	29400	29550	28850	38350	20650	29500	29104.74	15.75	0	1991	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3650	6.32	0.82	12	0.20	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	32250	-10.23	20240104	28850	0.35	20240112	33750	-14.22	20230704	24250	19.38	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
47	20240112	150744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	-500	5	-1.69	610974400	20976	47.36	29400	29550	28850	38350	20650	29500	29127.31	15.75	0	1271	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3656	6.33	0.82	12	0.17	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	32250	-10.08	20240104	28850	0.52	20240112	33750	-14.07	20230704	24250	19.59	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
48	20240112	140743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29150	-350	5	-1.19	374627050	12819	28.94	29400	29550	29000	38350	20650	29500	29224.36	15.75	0	-490	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3675	6.37	0.83	12	0.10	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	32250	-9.61	20240104	29000	0.52	20240112	33750	-13.63	20230704	24250	20.21	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
49	20240112	130740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29250	-250	5	-0.85	337589400	11551	26.08	29400	29550	29000	38350	20650	29500	29225.99	15.75	0	-433	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3688	6.39	0.83	12	0.09	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	32250	-9.30	20240104	29000	0.86	20240112	33750	-13.33	20230704	24250	20.62	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
50	20240112	120744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29200	-300	5	-1.02	317442100	10861	24.52	29400	29550	29000	38350	20650	29500	29227.70	15.75	0	-344	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3682	6.38	0.83	12	0.09	4579.00	35324.00	33750	20230704	-13.48	24250	20230316	20.41	32250	-9.46	20240104	29000	0.69	20240112	33750	-13.48	20230704	24250	20.41	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
51	20240112	110740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-100	5	-0.34	270016350	9239	20.86	29400	29550	29000	38350	20650	29500	29225.71	15.75	0	117	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3707	6.42	0.83	12	0.07	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	32250	-8.84	20240104	29000	1.38	20240112	33750	-12.89	20230704	24250	21.24	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
52	20240112	100740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29150	-350	5	-1.19	192616850	6582	14.86	29400	29550	29100	38350	20650	29500	29264.18	15.75	0	-1019	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3675	6.37	0.83	12	0.05	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	32250	-9.61	20240104	29100	0.17	20240112	33750	-13.63	20230704	24250	20.21	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
53	20240112	090741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-150	5	-0.51	7037900	240	0.54	29400	29400	29250	38350	20650	29500	29324.58	15.75	0	-168	30166	29832	29466	29132	28766	29850	29150	63	8850	500	21830	50	1	12608000	3700	6.41	0.83	12	0.00	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	32250	-8.99	20240104	29100	0.86	20240110	33750	-13.04	20230704	24250	21.03	20230316	0.85	N	104830	500	63 억	1986202	N	N	0	N	N
54	20240111	160736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	50	2	0.17	1288042500	43938	50.40	29500	29800	29100	38250	20650	29450	29314.94	15.65	0	10611	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3719	6.44	0.84	12	0.35	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	32250	-8.53	20240104	29100	1.37	20240111	33750	-12.59	20230704	24250	21.65	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
55	20240111	150742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29550	100	2	0.34	1187635900	40533	46.50	29500	29800	29100	38250	20650	29450	29300.47	15.65	0	11643	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3726	6.45	0.84	12	0.32	4579.00	35324.00	33750	20230704	-12.44	24250	20230316	21.86	32250	-8.37	20240104	29100	1.55	20240111	33750	-12.44	20230704	24250	21.86	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
56	20240111	140739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29150	-300	5	-1.02	835378250	28474	32.66	29500	29800	29150	38250	20650	29450	29338.28	15.65	0	4949	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3675	6.37	0.83	12	0.23	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	32250	-9.61	20240104	29100	0.17	20240110	33750	-13.63	20230704	24250	20.21	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
57	20240111	130737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-100	5	-0.34	547090650	18601	21.34	29500	29800	29200	38250	20650	29450	29411.89	15.65	0	1230	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3700	6.41	0.83	12	0.15	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	32250	-8.99	20240104	29100	0.86	20240110	33750	-13.04	20230704	24250	21.03	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
58	20240111	120738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29250	-200	5	-0.68	421961550	14323	16.43	29500	29800	29200	38250	20650	29450	29460.42	15.65	0	532	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3688	6.39	0.83	12	0.11	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	32250	-9.30	20240104	29100	0.52	20240110	33750	-13.33	20230704	24250	20.62	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
59	20240111	110740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29400	-50	5	-0.17	287658050	9737	11.17	29500	29800	29200	38250	20650	29450	29542.78	15.65	0	1017	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3707	6.42	0.83	12	0.08	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	32250	-8.84	20240104	29100	1.03	20240110	33750	-12.89	20230704	24250	21.24	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
60	20240111	100739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	150	2	0.51	155622950	5247	6.02	29500	29800	29500	38250	20650	29450	29659.41	15.65	0	1317	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3732	6.46	0.84	12	0.04	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	32250	-8.22	20240104	29100	1.72	20240110	33750	-12.30	20230704	24250	22.06	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
61	20240111	090738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	150	2	0.51	21812400	737	0.85	29500	29750	29500	38250	20650	29450	29596.20	15.65	0	-141	31616	30532	29816	28732	28016	30175	28375	63	8800	500	21790	50	1	12608000	3732	6.46	0.84	12	0.01	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	32250	-8.22	20240104	29100	1.72	20240110	33750	-12.30	20230704	24250	22.06	20230316	0.84	N	104830	500	63 억	1973482	N	N	0	N	N
62	20240110	160735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29450	-1100	5	-3.60	2574873400	87021	156.13	30750	30900	29100	39700	21400	30550	29589.42	15.48	0	15791	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3713	6.43	0.83	12	0.69	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	32250	-8.68	20240104	29100	1.20	20240110	33750	-12.74	20230704	24250	21.44	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
63	20240110	150738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29450	-1100	5	-3.60	2433114000	82221	147.52	30750	30900	29100	39700	21400	30550	29592.37	15.48	0	14460	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3713	6.43	0.83	12	0.65	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	32250	-8.68	20240104	29100	1.20	20240110	33750	-12.74	20230704	24250	21.44	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
64	20240110	140739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29300	-1250	5	-4.09	1894699100	63875	114.60	30750	30900	29100	39700	21400	30550	29662.61	15.48	0	11887	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3694	6.40	0.83	12	0.51	4579.00	35324.00	33750	20230704	-13.19	24250	20230316	20.82	32250	-9.15	20240104	29100	0.69	20240110	33750	-13.19	20230704	24250	20.82	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
65	20240110	130736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29450	-1100	5	-3.60	1758896850	59250	106.30	30750	30900	29100	39700	21400	30550	29686.02	15.48	0	12772	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3713	6.43	0.83	12	0.47	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	32250	-8.68	20240104	29100	1.20	20240110	33750	-12.74	20230704	24250	21.44	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
66	20240110	120738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29350	-1200	5	-3.93	1508163300	50697	90.96	30750	30900	29350	39700	21400	30550	29748.57	15.48	0	10153	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3700	6.41	0.83	12	0.40	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	32250	-8.99	20240104	29350	0.00	20240110	33750	-13.04	20230704	24250	21.03	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
67	20240110	110736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29700	-850	5	-2.78	1223405300	41032	73.62	30750	30900	29550	39700	21400	30550	29815.88	15.48	0	9855	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3745	6.49	0.84	12	0.33	4579.00	35324.00	33750	20230704	-12.00	24250	20230316	22.47	32250	-7.91	20240104	29550	0.51	20240110	33750	-12.00	20230704	24250	22.47	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
68	20240110	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-750	5	-2.45	705245600	23548	42.25	30750	30900	29650	39700	21400	30550	29949.28	15.48	0	6507	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3757	6.51	0.84	12	0.19	4579.00	35324.00	33750	20230704	-11.70	24250	20230316	22.89	32250	-7.60	20240104	29650	0.51	20240110	33750	-11.70	20230704	24250	22.89	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
69	20240110	090735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30700	150	2	0.49	31326900	1018	1.83	30750	30900	30500	39700	21400	30550	30772.99	15.48	0	-533	32416	31482	30866	29932	29316	31175	29625	63	9150	500	22600	50	1	12608000	3871	6.70	0.87	12	0.01	4579.00	35324.00	33750	20230704	-9.04	24250	20230316	26.60	32250	-4.81	20240104	30100	1.99	20240102	33750	-9.04	20230704	24250	26.60	20230316	0.85	N	104830	500	63 억	1951862	N	N	0	N	N
70	20240109	160734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-500	5	-1.61	1724796250	55690	285.60	31150	31800	30250	40350	21750	31050	30971.39	15.34	0	16593	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3852	6.67	0.86	12	0.44	4579.00	35324.00	33750	20230704	-9.48	24250	20230316	25.98	32250	-5.27	20240104	30100	1.50	20240102	33750	-9.48	20230704	24250	25.98	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
71	20240109	150735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-500	5	-1.61	1648363100	53186	272.76	31150	31800	30250	40350	21750	31050	30992.42	15.34	0	16224	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3852	6.67	0.86	12	0.42	4579.00	35324.00	33750	20230704	-9.48	24250	20230316	25.98	32250	-5.27	20240104	30100	1.50	20240102	33750	-9.48	20230704	24250	25.98	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
72	20240109	140735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-500	5	-1.61	1422688550	45797	234.87	31150	31800	30250	40350	21750	31050	31065.10	15.34	0	14022	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3852	6.67	0.86	12	0.36	4579.00	35324.00	33750	20230704	-9.48	24250	20230316	25.98	32250	-5.27	20240104	30100	1.50	20240102	33750	-9.48	20230704	24250	25.98	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
73	20240109	130735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30650	-400	5	-1.29	1271611850	40858	209.54	31150	31800	30250	40350	21750	31050	31122.71	15.34	0	12497	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3864	6.69	0.87	12	0.32	4579.00	35324.00	33750	20230704	-9.19	24250	20230316	26.39	32250	-4.96	20240104	30100	1.83	20240102	33750	-9.19	20230704	24250	26.39	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
74	20240109	120741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-50	5	-0.16	859833200	27384	140.44	31150	31800	31000	40350	21750	31050	31399.11	15.34	0	5195	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3908	6.77	0.88	12	0.22	4579.00	35324.00	33750	20230704	-8.15	24250	20230316	27.84	32250	-3.88	20240104	30100	2.99	20240102	33750	-8.15	20230704	24250	27.84	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
75	20240109	110736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	700	2	2.25	606809850	19287	98.91	31150	31800	31100	40350	21750	31050	31462.12	15.34	0	5954	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	4003	6.93	0.90	12	0.15	4579.00	35324.00	33750	20230704	-5.93	24250	20230316	30.93	32250	-1.55	20240104	30100	5.48	20240102	33750	-5.93	20230704	24250	30.93	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
76	20240109	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	500	2	1.61	250131350	7948	40.76	31150	31750	31150	40350	21750	31050	31470.98	15.34	0	1692	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3978	6.89	0.89	12	0.06	4579.00	35324.00	33750	20230704	-6.52	24250	20230316	30.10	32250	-2.17	20240104	30100	4.82	20240102	33750	-6.52	20230704	24250	30.10	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
77	20240109	090735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31450	400	2	1.29	23138650	738	3.78	31150	31650	31150	40350	21750	31050	31353.18	15.34	0	130	32216	31632	31166	30582	30116	31400	30350	63	9300	500	22970	50	1	12608000	3965	6.87	0.89	12	0.01	4579.00	35324.00	33750	20230704	-6.81	24250	20230316	29.69	32250	-2.48	20240104	30100	4.49	20240102	33750	-6.81	20230704	24250	29.69	20230316	0.83	N	104830	500	63 억	1933437	N	N	0	N	N
78	20240108	160733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31050	-300	5	-0.96	604176350	19396	77.26	31400	31750	30700	40750	21950	31350	31149.53	15.32	0	-1103	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3915	6.78	0.88	12	0.15	4579.00	35324.00	33750	20230704	-8.00	24250	20230316	28.04	32250	-3.72	20240104	30100	3.16	20240102	33750	-8.00	20230704	24250	28.04	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
79	20240108	150735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30900	-450	5	-1.44	560564750	17992	71.67	31400	31750	30700	40750	21950	31350	31156.33	15.32	0	-345	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3896	6.75	0.87	12	0.14	4579.00	35324.00	33750	20230704	-8.44	24250	20230316	27.42	32250	-4.19	20240104	30100	2.66	20240102	33750	-8.44	20230704	24250	27.42	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
80	20240108	140734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31000	-350	5	-1.12	378076950	12076	48.10	31400	31750	31000	40750	21950	31350	31308.13	15.32	0	207	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3908	6.77	0.88	12	0.10	4579.00	35324.00	33750	20230704	-8.15	24250	20230316	27.84	32250	-3.88	20240104	30100	2.99	20240102	33750	-8.15	20230704	24250	27.84	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
81	20240108	130734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	150	2	0.48	285264850	9102	36.26	31400	31750	31150	40750	21950	31350	31340.90	15.32	0	1264	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3972	6.88	0.89	12	0.07	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	32250	-2.33	20240104	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
82	20240108	120734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	150	2	0.48	240760600	7688	30.62	31400	31750	31150	40750	21950	31350	31316.42	15.32	0	1688	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3972	6.88	0.89	12	0.06	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	32250	-2.33	20240104	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
83	20240108	110735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31250	-100	5	-0.32	181414550	5800	23.10	31400	31750	31150	40750	21950	31350	31278.37	15.32	0	1768	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3940	6.82	0.88	12	0.05	4579.00	35324.00	33750	20230704	-7.41	24250	20230316	28.87	32250	-3.10	20240104	30100	3.82	20240102	33750	-7.41	20230704	24250	28.87	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
84	20240108	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	0	3	0.00	82228750	2630	10.48	31400	31750	31150	40750	21950	31350	31265.68	15.32	0	-151	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3953	6.85	0.89	12	0.02	4579.00	35324.00	33750	20230704	-7.11	24250	20230316	29.28	32250	-2.79	20240104	30100	4.15	20240102	33750	-7.11	20230704	24250	29.28	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
85	20240108	090733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31700	350	2	1.12	7074500	226	0.90	31400	31750	31150	40750	21950	31350	31303.10	15.32	0	24	32016	31682	31416	31082	30816	31550	30950	63	9400	500	23190	50	1	12608000	3997	6.92	0.90	12	0.00	4579.00	35324.00	33750	20230704	-6.07	24250	20230316	30.72	32250	-1.71	20240104	30100	5.32	20240102	33750	-6.07	20230704	24250	30.72	20230316	0.84	N	104830	500	63 억	1931917	N	N	0	N	N
86	20240105	160733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	-150	5	-0.48	789478800	25101	40.88	31450	31750	31150	40950	22050	31500	31452.09	15.33	68	-7603	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3953	6.85	0.89	12	0.20	4579.00	35324.00	33750	20230704	-7.11	24250	20230316	29.28	32250	-2.79	20240104	30100	4.15	20240102	33750	-7.11	20230704	24250	29.28	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
87	20240105	150734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	-350	5	-1.11	669518250	21269	34.64	31450	31750	31150	40950	22050	31500	31478.60	15.33	68	-5775	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3927	6.80	0.88	12	0.17	4579.00	35324.00	33750	20230704	-7.70	24250	20230316	28.45	32250	-3.41	20240104	30100	3.49	20240102	33750	-7.70	20230704	24250	28.45	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
88	20240105	140731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	0	3	0.00	564429650	17912	29.17	31450	31750	31200	40950	22050	31500	31511.26	15.33	68	-4005	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3972	6.88	0.89	12	0.14	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	32250	-2.33	20240104	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
89	20240105	130733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	50	2	0.16	484451000	15376	25.04	31450	31750	31200	40950	22050	31500	31506.96	15.33	68	-3252	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3978	6.89	0.89	12	0.12	4579.00	35324.00	33750	20230704	-6.52	24250	20230316	30.10	32250	-2.17	20240104	30100	4.82	20240102	33750	-6.52	20230704	24250	30.10	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
90	20240105	120732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	50	2	0.16	361568050	11487	18.71	31450	31750	31200	40950	22050	31500	31476.28	15.33	68	-3072	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3978	6.89	0.89	12	0.09	4579.00	35324.00	33750	20230704	-6.52	24250	20230316	30.10	32250	-2.17	20240104	30100	4.82	20240102	33750	-6.52	20230704	24250	30.10	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
91	20240105	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31350	-150	5	-0.48	284072950	9023	14.69	31450	31750	31200	40950	22050	31500	31483.20	15.33	68	-2567	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3953	6.85	0.89	12	0.07	4579.00	35324.00	33750	20230704	-7.11	24250	20230316	29.28	32250	-2.79	20240104	30100	4.15	20240102	33750	-7.11	20230704	24250	29.28	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
92	20240105	100735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31600	100	2	0.32	172442000	5469	8.91	31450	31750	31200	40950	22050	31500	31530.81	15.33	68	-1760	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3984	6.90	0.89	12	0.04	4579.00	35324.00	33750	20230704	-6.37	24250	20230316	30.31	32250	-2.02	20240104	30100	4.98	20240102	33750	-6.37	20230704	24250	30.31	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
93	20240105	090731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31250	-250	5	-0.79	39956000	1277	2.08	31450	31450	31200	40950	22050	31500	31288.96	15.33	68	237	33033	32266	31483	30716	29933	32650	31100	63	9450	500	23310	50	1	12608000	3940	6.82	0.88	12	0.01	4579.00	35324.00	33750	20230704	-7.41	24250	20230316	28.87	32250	-3.10	20240104	30100	3.82	20240102	33750	-7.41	20230704	24250	28.87	20230316	0.82	N	104830	500	63 억	1933433	N	N	1	N	N
94	20240104	160728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	350	2	1.12	1940638350	61149	107.66	31000	32250	30700	40450	21850	31150	31736.47	15.48	0	-18407	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	3972	6.88	0.89	12	0.49	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	32250	-2.33	20240104	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.84	N	104830	500	63 억	1951941	N	N	1	N	N
95	20240104	150730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	700	2	2.25	1782408700	56130	98.82	31000	32250	30700	40450	21850	31150	31755.03	15.48	0	-17709	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	4016	6.96	0.90	12	0.45	4579.00	35324.00	33750	20230704	-5.63	24250	20230316	31.34	32250	-1.24	20240104	30100	5.81	20240102	33750	-5.63	20230704	24250	31.34	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
96	20240104	140731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	32150	1000	2	3.21	1121556600	35442	62.40	31000	32250	30700	40450	21850	31150	31644.87	15.48	0	-4483	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	4053	7.02	0.91	12	0.28	4579.00	35324.00	33750	20230704	-4.74	24250	20230316	32.58	32250	-0.31	20240104	30100	6.81	20240102	33750	-4.74	20230704	24250	32.58	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
97	20240104	130731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31850	700	2	2.25	705605900	22458	39.54	31000	31900	30700	40450	21850	31150	31418.93	15.48	0	-4077	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	4016	6.96	0.90	12	0.18	4579.00	35324.00	33750	20230704	-5.63	24250	20230316	31.34	32150	-0.93	20240102	30100	5.81	20240102	33750	-5.63	20230704	24250	31.34	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
98	20240104	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	650	2	2.09	536525850	17145	30.19	31000	31850	30700	40450	21850	31150	31293.45	15.48	0	-2551	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	4009	6.94	0.90	12	0.14	4579.00	35324.00	33750	20230704	-5.78	24250	20230316	31.13	32150	-1.09	20240102	30100	5.65	20240102	33750	-5.78	20230704	24250	31.13	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
99	20240104	110728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31100	-50	5	-0.16	385029500	12351	21.75	31000	31550	30700	40450	21850	31150	31173.96	15.48	0	-1571	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	3921	6.79	0.88	12	0.10	4579.00	35324.00	33750	20230704	-7.85	24250	20230316	28.25	32150	-3.27	20240102	30100	3.32	20240102	33750	-7.85	20230704	24250	28.25	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
100	20240104	100728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	350	2	1.12	238452100	7670	13.50	31000	31500	30700	40450	21850	31150	31088.91	15.48	0	-624	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	3972	6.88	0.89	12	0.06	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	32150	-2.02	20240102	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
101	20240104	090731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	-200	5	-0.64	31502500	1023	1.80	31000	31000	30700	40450	21850	31150	30793.54	15.48	0	-52	32116	31632	31366	30882	30616	31500	30750	63	9300	500	23050	50	1	12608000	3902	6.76	0.88	12	0.01	4579.00	35324.00	33750	20230704	-8.30	24250	20230316	27.63	32150	-3.73	20240102	30100	2.82	20240102	33750	-8.30	20230704	24250	27.63	20230316	0.84	N	104830	500	63 억	1951941	N	N	0	N	N
102	20240103	160727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31150	-750	5	-2.35	1784628500	56693	50.50	31200	31850	31100	41450	22350	31900	31478.94	15.64	-1148	-14526	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3927	6.80	0.88	12	0.45	4579.00	35324.00	33750	20230704	-7.70	24250	20230316	28.45	32150	-3.11	20240102	30100	3.49	20240102	33750	-7.70	20230704	24250	28.45	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
103	20240103	150726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31300	-600	5	-1.88	1682351800	53424	47.59	31200	31850	31100	41450	22350	31900	31490.51	15.64	-1148	-12538	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3946	6.84	0.89	12	0.42	4579.00	35324.00	33750	20230704	-7.26	24250	20230316	29.07	32150	-2.64	20240102	30100	3.99	20240102	33750	-7.26	20230704	24250	29.07	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
104	20240103	140723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31300	-600	5	-1.88	1396670500	44314	39.47	31200	31850	31100	41450	22350	31900	31517.53	15.64	-1148	-6856	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3946	6.84	0.89	12	0.35	4579.00	35324.00	33750	20230704	-7.26	24250	20230316	29.07	32150	-2.64	20240102	30100	3.99	20240102	33750	-7.26	20230704	24250	29.07	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
105	20240103	130727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31550	-350	5	-1.10	1043939150	33055	29.45	31200	31850	31100	41450	22350	31900	31581.82	15.64	-1148	-2782	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3978	6.89	0.89	12	0.26	4579.00	35324.00	33750	20230704	-6.52	24250	20230316	30.10	32150	-1.87	20240102	30100	4.82	20240102	33750	-6.52	20230704	24250	30.10	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
106	20240103	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	-100	5	-0.31	751227550	23792	21.19	31200	31850	31100	41450	22350	31900	31574.70	15.64	-1148	-313	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	4009	6.94	0.90	12	0.19	4579.00	35324.00	33750	20230704	-5.78	24250	20230316	31.13	32150	-1.09	20240102	30100	5.65	20240102	33750	-5.78	20230704	24250	31.13	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
107	20240103	110725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31800	-100	5	-0.31	536422850	17023	15.16	31200	31850	31100	41450	22350	31900	31511.49	15.64	-1148	2017	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	4009	6.94	0.90	12	0.14	4579.00	35324.00	33750	20230704	-5.78	24250	20230316	31.13	32150	-1.09	20240102	30100	5.65	20240102	33750	-5.78	20230704	24250	31.13	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
108	20240103	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31700	-200	5	-0.63	362743700	11533	10.27	31200	31850	31100	41450	22350	31900	31452.40	15.64	-1148	1093	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3997	6.92	0.90	12	0.09	4579.00	35324.00	33750	20230704	-6.07	24250	20230316	30.72	32150	-1.40	20240102	30100	5.32	20240102	33750	-6.07	20230704	24250	30.72	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
109	20240103	090725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31250	-650	5	-2.04	63077250	2023	1.80	31200	31350	31100	41450	22350	31900	31177.55	15.64	-1148	80	33433	32666	31383	30616	29333	33050	31000	63	9550	500	23600	50	1	12608000	3940	6.82	0.88	12	0.02	4579.00	35324.00	33750	20230704	-7.41	24250	20230316	28.87	32150	-2.80	20240102	30100	3.82	20240102	33750	-7.41	20230704	24250	28.87	20230316	0.88	N	104830	500	63 억	1972099	N	N	2226	N	N
110	20240102	160725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31900	1850	2	6.16	3540293700	112151	428.27	30100	32150	30100	39050	21050	30050	31567.15	15.53	0	13685	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	4022	6.97	0.90	12	0.89	4579.00	35324.00	33750	20230704	-5.48	24250	20230316	31.55	32150	-0.78	20240102	30100	5.98	20240102	33750	-5.48	20230704	24250	31.55	20230316	0.91	N	104830	500	63 억	1958548	N	N	2226	N	N
111	20240102	150724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31750	1700	2	5.66	3310670200	104953	400.78	30100	32150	30100	39050	21050	30050	31544.31	15.53	0	14542	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	4003	6.93	0.90	12	0.83	4579.00	35324.00	33750	20230704	-5.93	24250	20230316	30.93	32150	-1.24	20240102	30100	5.48	20240102	33750	-5.93	20230704	24250	30.93	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
112	20240102	140725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31450	1400	2	4.66	2982915050	94595	361.23	30100	32150	30100	39050	21050	30050	31533.54	15.53	0	15160	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	3965	6.87	0.89	12	0.75	4579.00	35324.00	33750	20230704	-6.81	24250	20230316	29.69	32150	-2.18	20240102	30100	4.49	20240102	33750	-6.81	20230704	24250	29.69	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
113	20240102	130721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31700	1650	2	5.49	2677024200	84900	324.21	30100	32150	30100	39050	21050	30050	31531.50	15.53	0	16796	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	3997	6.92	0.90	12	0.67	4579.00	35324.00	33750	20230704	-6.07	24250	20230316	30.72	32150	-1.40	20240102	30100	5.32	20240102	33750	-6.07	20230704	24250	30.72	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
114	20240102	120720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	32000	1950	2	6.49	1718459300	54941	209.80	30100	32000	30100	39050	21050	30050	31278.27	15.53	0	7580	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	4035	6.99	0.91	12	0.44	4579.00	35324.00	33750	20230704	-5.19	24250	20230316	31.96	32000	0.00	20240102	30100	6.31	20240102	33750	-5.19	20230704	24250	31.96	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
115	20240102	110721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	31500	1450	2	4.83	889889950	28850	110.17	30100	31650	30100	39050	21050	30050	30845.41	15.53	0	3920	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	3972	6.88	0.89	12	0.23	4579.00	35324.00	33750	20230704	-6.67	24250	20230316	29.90	31650	-0.47	20240102	30100	4.65	20240102	33750	-6.67	20230704	24250	29.90	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
116	20240102	100712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30450	400	2	1.33	131853200	4344	16.59	30100	30550	30100	39050	21050	30050	30352.95	15.53	0	234	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	3839	6.65	0.86	12	0.03	4579.00	35324.00	33750	20230704	-9.78	24250	20230316	25.57	30550	-0.33	20240102	30100	1.16	20240102	33750	-9.78	20230704	24250	25.57	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N
117	20240102	090705	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	0	3	0.00	0	0	0.00	0	0	0	39050	21050	30050	0.00	15.53	0	0	30716	30382	30016	29682	29316	30550	29850	63	9000	500	22230	50	1	12608000	3789	6.56	0.85	12	0.00	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	0	0.00	0	0	0.00	0	33750	-10.96	20230704	24250	23.92	20230316	0.91	N	104830	500	63 억	1958548	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History