KissMeData/083450/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	120659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	-1450	5	-4.93	4452186650	156475	38.40	29250	29400	27750	38200	20600	29400	28447.00	9.80	0	-13776	31400	30400	28400	27400	25400	30900	27900	47	8800	500	21750	50	1	9317745	2604	5.56	1.32	12	1.68	5024.00	21234.00	31600	20230717	-11.55	20100	20231031	39.05	29400	0.00	20240122	24450	14.31	20240118	31600	-11.55	20230717	20100	39.05	20231031	3.24	N	083450	500	46 억	912924	N	N	0	N	N
3	20240123	110657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	-1300	5	-4.42	3980547400	139598	34.26	29250	29400	27750	38200	20600	29400	28508.04	9.80	0	-10997	31400	30400	28400	27400	25400	30900	27900	47	8800	500	21750	50	1	9317745	2618	5.59	1.32	12	1.50	5024.00	21234.00	31600	20230717	-11.08	20100	20231031	39.80	29400	0.00	20240122	24450	14.93	20240118	31600	-11.08	20230717	20100	39.80	20231031	3.24	N	083450	500	46 억	912924	N	N	0	N	N
4	20240123	100657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	-1350	5	-4.59	3166374600	110464	27.11	29250	29400	28000	38200	20600	29400	28657.67	9.80	0	-5575	31400	30400	28400	27400	25400	30900	27900	47	8800	500	21750	50	1	9317745	2614	5.58	1.32	12	1.19	5024.00	21234.00	31600	20230717	-11.23	20100	20231031	39.55	29400	0.00	20240122	24450	14.72	20240118	31600	-11.23	20230717	20100	39.55	20231031	3.24	N	083450	500	46 억	912924	N	N	0	N	N
5	20240123	090658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28700	-700	5	-2.38	1159910100	40401	9.92	29250	29250	28300	38200	20600	29400	28692.62	9.80	0	898	31400	30400	28400	27400	25400	30900	27900	47	8800	500	21750	50	1	9317745	2674	5.71	1.35	12	0.43	5024.00	21234.00	31600	20230717	-9.18	20100	20231031	42.79	29400	-2.38	20240122	24450	17.38	20240118	31600	-9.18	20230717	20100	42.79	20231031	3.24	N	083450	500	46 억	912924	N	N	0	N	N
6	20240119	160652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	950	2	3.80	2140870750	82809	293.16	25450	26200	25350	32500	17500	25000	25853.01	9.77	0	5133	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2418	5.17	1.22	12	0.89	5024.00	21234.00	31600	20230717	-17.88	20100	20231031	29.10	27900	-6.99	20240102	24450	6.13	20240118	31600	-17.88	20230717	20100	29.10	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
7	20240119	150655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	800	2	3.20	2064431700	79862	282.73	25450	26200	25350	32500	17500	25000	25849.99	9.77	0	5788	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2404	5.14	1.22	12	0.86	5024.00	21234.00	31600	20230717	-18.35	20100	20231031	28.36	27900	-7.53	20240102	24450	5.52	20240118	31600	-18.35	20230717	20100	28.36	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
8	20240119	140653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	700	2	2.80	1866819100	72173	255.51	25450	26200	25350	32500	17500	25000	25865.89	9.77	0	2446	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2395	5.12	1.21	12	0.77	5024.00	21234.00	31600	20230717	-18.67	20100	20231031	27.86	27900	-7.89	20240102	24450	5.11	20240118	31600	-18.67	20230717	20100	27.86	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
9	20240119	130654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	950	2	3.80	1553118350	60056	212.61	25450	26200	25350	32500	17500	25000	25861.17	9.77	0	2004	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2418	5.17	1.22	12	0.64	5024.00	21234.00	31600	20230717	-17.88	20100	20231031	29.10	27900	-6.99	20240102	24450	6.13	20240118	31600	-17.88	20230717	20100	29.10	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
10	20240119	120657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	950	2	3.80	1310031250	50714	179.54	25450	26100	25350	32500	17500	25000	25831.75	9.77	0	1694	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2418	5.17	1.22	12	0.54	5024.00	21234.00	31600	20230717	-17.88	20100	20231031	29.10	27900	-6.99	20240102	24450	6.13	20240118	31600	-17.88	20230717	20100	29.10	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
11	20240119	110656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	1000	2	4.00	1162928250	45061	159.52	25450	26100	25350	32500	17500	25000	25807.87	9.77	0	25	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2423	5.18	1.22	12	0.48	5024.00	21234.00	31600	20230717	-17.72	20100	20231031	29.35	27900	-6.81	20240102	24450	6.34	20240118	31600	-17.72	20230717	20100	29.35	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
12	20240119	100700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	850	2	3.40	625426200	24352	86.21	25450	25950	25350	32500	17500	25000	25682.74	9.77	0	-2610	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2409	5.15	1.22	12	0.26	5024.00	21234.00	31600	20230717	-18.20	20100	20231031	28.61	27900	-7.35	20240102	24450	5.73	20240118	31600	-18.20	20230717	20100	28.61	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
13	20240119	090652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	550	2	2.20	132108400	5190	18.37	25450	25550	25350	32500	17500	25000	25454.41	9.77	0	-94	25633	25316	24883	24566	24133	25475	24725	47	7500	500	18500	50	1	9317745	2381	5.09	1.20	12	0.06	5024.00	21234.00	31600	20230717	-19.15	20100	20231031	27.11	27900	-8.42	20240102	24450	4.50	20240118	31600	-19.15	20230717	20100	27.11	20231031	3.21	N	083450	500	46 억	910622	N	N	0	N	N
14	20240118	160651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	300	2	1.21	689127050	27806	68.81	24550	25200	24450	32100	17300	24700	24783.33	9.83	0	-5858	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2329	4.98	1.18	12	0.30	5024.00	21234.00	31600	20230717	-20.89	20100	20231031	24.38	27900	-10.39	20240102	24450	2.25	20240118	31600	-20.89	20230717	20100	24.38	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
15	20240118	150653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	150	2	0.61	599091450	24200	59.89	24550	25200	24450	32100	17300	24700	24755.87	9.83	0	-6770	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2315	4.95	1.17	12	0.26	5024.00	21234.00	31600	20230717	-21.36	20100	20231031	23.63	27900	-10.93	20240102	24450	1.64	20240118	31600	-21.36	20230717	20100	23.63	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
16	20240118	140653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	-150	5	-0.61	561112450	22667	56.10	24550	25200	24450	32100	17300	24700	24754.62	9.83	0	-6905	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2288	4.89	1.16	12	0.24	5024.00	21234.00	31600	20230717	-22.31	20100	20231031	22.14	27900	-12.01	20240102	24450	0.41	20240118	31600	-22.31	20230717	20100	22.14	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
17	20240118	130652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	200	2	0.81	442412050	17857	44.19	24550	25200	24500	32100	17300	24700	24775.32	9.83	0	-5294	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2320	4.96	1.17	12	0.19	5024.00	21234.00	31600	20230717	-21.20	20100	20231031	23.88	27900	-10.75	20240102	24500	1.63	20240118	31600	-21.20	20230717	20100	23.88	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
18	20240118	120654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	0	3	0.00	376734500	15220	37.67	24550	24950	24500	32100	17300	24700	24752.63	9.83	0	-5073	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2301	4.92	1.16	12	0.16	5024.00	21234.00	31600	20230717	-21.84	20100	20231031	22.89	27900	-11.47	20240102	24500	0.82	20240118	31600	-21.84	20230717	20100	22.89	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
19	20240118	110654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	100	2	0.40	263766950	10667	26.40	24550	24950	24500	32100	17300	24700	24727.40	9.83	0	-2164	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2311	4.94	1.17	12	0.11	5024.00	21234.00	31600	20230717	-21.52	20100	20231031	23.38	27900	-11.11	20240102	24500	1.22	20240118	31600	-21.52	20230717	20100	23.38	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
20	20240118	100651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	100	2	0.40	186357400	7543	18.67	24550	24950	24500	32100	17300	24700	24706.01	9.83	0	-1433	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2311	4.94	1.17	12	0.08	5024.00	21234.00	31600	20230717	-21.52	20100	20231031	23.38	27900	-11.11	20240102	24500	1.22	20240118	31600	-21.52	20230717	20100	23.38	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
21	20240118	090651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-100	5	-0.40	27152000	1104	2.73	24550	24800	24500	32100	17300	24700	24593.24	9.83	0	143	25800	25250	24950	24400	24100	25100	24250	47	7400	500	18270	50	1	9317745	2292	4.90	1.16	12	0.01	5024.00	21234.00	31600	20230717	-22.15	20100	20231031	22.39	27900	-11.83	20240102	24500	0.41	20240118	31600	-22.15	20230717	20100	22.39	20231031	3.20	N	083450	500	46 억	916151	N	N	0	N	N
22	20240117	160650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	983324500	39530	102.22	25450	25500	24650	32650	17650	25150	24876.38	9.83	0	1676	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2301	4.92	1.16	12	0.42	5024.00	21234.00	31600	20230717	-21.84	20100	20231031	22.89	27900	-11.47	20240102	24650	0.20	20240117	31600	-21.84	20230717	20100	22.89	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
23	20240117	150653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-400	5	-1.59	903755900	36308	93.89	25450	25500	24650	32650	17650	25150	24891.37	9.83	0	864	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2306	4.93	1.17	12	0.39	5024.00	21234.00	31600	20230717	-21.68	20100	20231031	23.13	27900	-11.29	20240102	24650	0.41	20240117	31600	-21.68	20230717	20100	23.13	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
24	20240117	140651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-250	5	-0.99	810119100	32523	84.10	25450	25500	24650	32650	17650	25150	24909.11	9.83	0	1211	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2320	4.96	1.17	12	0.35	5024.00	21234.00	31600	20230717	-21.20	20100	20231031	23.88	27900	-10.75	20240102	24650	1.01	20240117	31600	-21.20	20230717	20100	23.88	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
25	20240117	130652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-400	5	-1.59	647295850	25955	67.12	25450	25500	24650	32650	17650	25150	24939.16	9.83	0	1569	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2306	4.93	1.17	12	0.28	5024.00	21234.00	31600	20230717	-21.68	20100	20231031	23.13	27900	-11.29	20240102	24650	0.41	20240117	31600	-21.68	20230717	20100	23.13	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
26	20240117	120652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	553861450	22183	57.36	25450	25500	24650	32650	17650	25150	24967.83	9.83	0	1027	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2311	4.94	1.17	12	0.24	5024.00	21234.00	31600	20230717	-21.52	20100	20231031	23.38	27900	-11.11	20240102	24650	0.61	20240117	31600	-21.52	20230717	20100	23.38	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
27	20240117	110653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-250	5	-0.99	452063300	18074	46.74	25450	25500	24650	32650	17650	25150	25011.80	9.83	0	609	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2320	4.96	1.17	12	0.19	5024.00	21234.00	31600	20230717	-21.20	20100	20231031	23.88	27900	-10.75	20240102	24650	1.01	20240117	31600	-21.20	20230717	20100	23.88	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
28	20240117	100649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-250	5	-0.99	317902100	12692	32.82	25450	25500	24850	32650	17650	25150	25047.44	9.83	0	-1670	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2320	4.96	1.17	12	0.14	5024.00	21234.00	31600	20230717	-21.20	20100	20231031	23.88	27900	-10.75	20240102	24850	0.20	20240117	31600	-21.20	20230717	20100	23.88	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
29	20240117	090653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	50	2	0.20	40236650	1586	4.10	25450	25500	25200	32650	17650	25150	25369.89	9.83	0	-364	25816	25482	25166	24832	24516	25325	24675	47	7500	500	18610	50	1	9317745	2348	5.02	1.19	12	0.02	5024.00	21234.00	31600	20230717	-20.25	20100	20231031	25.37	27900	-9.68	20240102	24850	1.41	20240116	31600	-20.25	20230717	20100	25.37	20231031	3.23	N	083450	500	46 억	915977	N	N	0	N	N
30	20240116	160649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-250	5	-0.98	968463500	38536	69.83	25200	25500	24850	33000	17800	25400	25131.34	9.82	0	675	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2343	5.01	1.18	12	0.41	5024.00	21234.00	31600	20230717	-20.41	20100	20231031	25.12	27900	-9.86	20240102	24850	1.21	20240116	31600	-20.41	20230717	20100	25.12	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
31	20240116	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-350	5	-1.38	916695350	36476	66.10	25200	25500	24850	33000	17800	25400	25131.47	9.82	0	-277	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2334	4.99	1.18	12	0.39	5024.00	21234.00	31600	20230717	-20.73	20100	20231031	24.63	27900	-10.22	20240102	24850	0.80	20240116	31600	-20.73	20230717	20100	24.63	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
32	20240116	140650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-200	5	-0.79	839810250	33419	60.56	25200	25500	24850	33000	17800	25400	25129.72	9.82	0	-514	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2348	5.02	1.19	12	0.36	5024.00	21234.00	31600	20230717	-20.25	20100	20231031	25.37	27900	-9.68	20240102	24850	1.41	20240116	31600	-20.25	20230717	20100	25.37	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
33	20240116	130651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-200	5	-0.79	775121600	30843	55.89	25200	25500	24850	33000	17800	25400	25131.20	9.82	0	-888	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2348	5.02	1.19	12	0.33	5024.00	21234.00	31600	20230717	-20.25	20100	20231031	25.37	27900	-9.68	20240102	24850	1.41	20240116	31600	-20.25	20230717	20100	25.37	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
34	20240116	120649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-150	5	-0.59	699362500	27851	50.47	25200	25500	24850	33000	17800	25400	25110.86	9.82	0	11	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2353	5.03	1.19	12	0.30	5024.00	21234.00	31600	20230717	-20.09	20100	20231031	25.62	27900	-9.50	20240102	24850	1.61	20240116	31600	-20.09	20230717	20100	25.62	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
35	20240116	110647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-250	5	-0.98	650381600	25913	46.96	25200	25500	24850	33000	17800	25400	25098.66	9.82	0	449	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2343	5.01	1.18	12	0.28	5024.00	21234.00	31600	20230717	-20.41	20100	20231031	25.12	27900	-9.86	20240102	24850	1.21	20240116	31600	-20.41	20230717	20100	25.12	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
36	20240116	100649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-550	5	-2.17	467091100	18585	33.68	25200	25500	24850	33000	17800	25400	25132.69	9.82	0	-2071	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2315	4.95	1.17	12	0.20	5024.00	21234.00	31600	20230717	-21.36	20100	20231031	23.63	27900	-10.93	20240102	24850	0.00	20240116	31600	-21.36	20230717	20100	23.63	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
37	20240116	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-100	5	-0.39	96981350	3849	6.98	25200	25450	25000	33000	17800	25400	25196.51	9.82	0	848	26066	25732	25416	25082	24766	25575	24925	47	7600	500	18790	50	1	9317745	2357	5.04	1.19	12	0.04	5024.00	21234.00	31600	20230717	-19.94	20100	20231031	25.87	27900	-9.32	20240102	25000	1.20	20240116	31600	-19.94	20230717	20100	25.87	20231031	3.24	N	083450	500	46 억	915302	N	N	0	N	N
38	20240115	160646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-150	5	-0.59	1377525350	54413	138.10	25750	25750	25100	33200	17900	25550	25316.03	9.61	0	19525	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2367	5.06	1.20	12	0.58	5024.00	21234.00	31600	20230717	-19.62	20100	20231031	26.37	27900	-8.96	20240102	25100	1.20	20240115	31600	-19.62	20230717	20100	26.37	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
39	20240115	150648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-250	5	-0.98	1342708950	53041	134.62	25750	25750	25100	33200	17900	25550	25314.54	9.61	0	18784	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2357	5.04	1.19	12	0.57	5024.00	21234.00	31600	20230717	-19.94	20100	20231031	25.87	27900	-9.32	20240102	25100	0.80	20240115	31600	-19.94	20230717	20100	25.87	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
40	20240115	140648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-300	5	-1.17	1082772900	42731	108.45	25750	25750	25100	33200	17900	25550	25339.28	9.61	0	13733	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2353	5.03	1.19	12	0.46	5024.00	21234.00	31600	20230717	-20.09	20100	20231031	25.62	27900	-9.50	20240102	25100	0.60	20240115	31600	-20.09	20230717	20100	25.62	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
41	20240115	130646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-300	5	-1.17	887222150	34987	88.80	25750	25750	25100	33200	17900	25550	25358.62	9.61	0	8130	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2353	5.03	1.19	12	0.38	5024.00	21234.00	31600	20230717	-20.09	20100	20231031	25.62	27900	-9.50	20240102	25100	0.60	20240115	31600	-20.09	20230717	20100	25.62	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
42	20240115	120648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-200	5	-0.78	827139400	32612	82.77	25750	25750	25100	33200	17900	25550	25363.03	9.61	0	7767	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2362	5.05	1.19	12	0.35	5024.00	21234.00	31600	20230717	-19.78	20100	20231031	26.12	27900	-9.14	20240102	25100	1.00	20240115	31600	-19.78	20230717	20100	26.12	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
43	20240115	110646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-250	5	-0.98	744956550	29367	74.54	25750	25750	25100	33200	17900	25550	25367.13	9.61	0	7837	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2357	5.04	1.19	12	0.32	5024.00	21234.00	31600	20230717	-19.94	20100	20231031	25.87	27900	-9.32	20240102	25100	0.80	20240115	31600	-19.94	20230717	20100	25.87	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
44	20240115	100644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-50	5	-0.20	423675600	16631	42.21	25750	25750	25300	33200	17900	25550	25475.05	9.61	0	7127	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2376	5.08	1.20	12	0.18	5024.00	21234.00	31600	20230717	-19.30	20100	20231031	26.87	27900	-8.60	20240102	25300	0.79	20240115	31600	-19.30	20230717	20100	26.87	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
45	20240115	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-100	5	-0.39	16528500	646	1.64	25750	25750	25450	33200	17900	25550	25585.97	9.61	0	128	26583	26066	25733	25216	24883	25900	25050	47	7650	500	18900	50	1	9317745	2371	5.07	1.20	12	0.01	5024.00	21234.00	31600	20230717	-19.46	20100	20231031	26.62	27900	-8.78	20240102	25400	0.20	20240112	31600	-19.46	20230717	20100	26.62	20231031	3.25	N	083450	500	46 억	895696	N	N	0	N	N
46	20240112	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-350	5	-1.35	993384300	38687	96.63	26000	26250	25400	33650	18150	25900	25677.51	9.54	-3048	6087	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2381	5.09	1.20	12	0.42	5024.00	21234.00	31600	20230717	-19.15	20100	20230106	27.11	27900	-8.42	20240102	25400	0.59	20240112	31600	-19.15	20230717	20100	27.11	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
47	20240112	150645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-350	5	-1.35	915948700	35655	89.06	26000	26250	25400	33650	18150	25900	25689.21	9.54	-3048	4573	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2381	5.09	1.20	12	0.38	5024.00	21234.00	31600	20230717	-19.15	20100	20230106	27.11	27900	-8.42	20240102	25400	0.59	20240112	31600	-19.15	20230717	20100	27.11	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
48	20240112	140644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-300	5	-1.16	807442450	31408	78.45	26000	26250	25400	33650	18150	25900	25708.18	9.54	-3048	3371	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2385	5.10	1.21	12	0.34	5024.00	21234.00	31600	20230717	-18.99	20100	20230106	27.36	27900	-8.24	20240102	25400	0.79	20240112	31600	-18.99	20230717	20100	27.36	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
49	20240112	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-200	5	-0.77	736494900	28642	71.54	26000	26250	25400	33650	18150	25900	25713.81	9.54	-3048	2714	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2395	5.12	1.21	12	0.31	5024.00	21234.00	31600	20230717	-18.67	20100	20230106	27.86	27900	-7.89	20240102	25400	1.18	20240112	31600	-18.67	20230717	20100	27.86	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
50	20240112	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	50	2	0.19	668393800	25994	64.93	26000	26250	25400	33650	18150	25900	25713.39	9.54	-3048	2262	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2418	5.17	1.22	12	0.28	5024.00	21234.00	31600	20230717	-17.88	20100	20230106	29.10	27900	-6.99	20240102	25400	2.17	20240112	31600	-17.88	20230717	20100	29.10	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
51	20240112	110642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	50	2	0.19	632690250	24610	61.47	26000	26250	25400	33650	18150	25900	25708.67	9.54	-3048	2471	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2418	5.17	1.22	12	0.26	5024.00	21234.00	31600	20230717	-17.88	20100	20230106	29.10	27900	-6.99	20240102	25400	2.17	20240112	31600	-17.88	20230717	20100	29.10	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
52	20240112	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-400	5	-1.54	533904050	20780	51.90	26000	26250	25400	33650	18150	25900	25693.17	9.54	-3048	1408	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2376	5.08	1.20	12	0.22	5024.00	21234.00	31600	20230717	-19.30	20100	20230106	26.87	27900	-8.60	20240102	25400	0.39	20240112	31600	-19.30	20230717	20100	26.87	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
53	20240112	090643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	0	3	0.00	15167050	585	1.46	26000	26000	25850	33650	18150	25900	25926.58	9.54	-3048	120	26466	26182	25916	25632	25366	26050	25500	47	7750	500	19160	50	1	9317745	2413	5.16	1.22	12	0.01	5024.00	21234.00	31600	20230717	-18.04	20100	20230106	28.86	27900	-7.17	20240102	25650	0.97	20240110	31600	-18.04	20230717	20100	28.86	20231031	3.31	N	083450	500	46 억	889280	N	N	0	N	N
54	20240111	160639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-100	5	-0.38	1030536250	39847	47.88	26200	26200	25650	33800	18200	26000	25862.20	9.43	-1960	13232	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2413	5.16	1.22	12	0.43	5024.00	21234.00	31600	20230717	-18.04	20100	20230106	28.86	27900	-7.17	20240102	25650	0.97	20240111	31600	-18.04	20230717	20100	28.86	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
55	20240111	150643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	0	3	0.00	963675850	37268	44.78	26200	26200	25650	33800	18200	26000	25858.00	9.43	-1960	12523	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2423	5.18	1.22	12	0.40	5024.00	21234.00	31600	20230717	-17.72	20100	20230106	29.35	27900	-6.81	20240102	25650	1.36	20240111	31600	-17.72	20230717	20100	29.35	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
56	20240111	140641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-100	5	-0.38	839697750	32489	39.03	26200	26200	25650	33800	18200	26000	25845.60	9.43	-1960	10319	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2413	5.16	1.22	12	0.35	5024.00	21234.00	31600	20230717	-18.04	20100	20230106	28.86	27900	-7.17	20240102	25650	0.97	20240111	31600	-18.04	20230717	20100	28.86	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
57	20240111	130639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-200	5	-0.77	783146500	30300	36.40	26200	26200	25650	33800	18200	26000	25846.42	9.43	-1960	9755	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2404	5.14	1.22	12	0.33	5024.00	21234.00	31600	20230717	-18.35	20100	20230106	28.36	27900	-7.53	20240102	25650	0.58	20240111	31600	-18.35	20230717	20100	28.36	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
58	20240111	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-100	5	-0.38	725287850	28060	33.71	26200	26200	25650	33800	18200	26000	25847.75	9.43	-1960	9435	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2413	5.16	1.22	12	0.30	5024.00	21234.00	31600	20230717	-18.04	20100	20230106	28.86	27900	-7.17	20240102	25650	0.97	20240111	31600	-18.04	20230717	20100	28.86	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
59	20240111	110643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-100	5	-0.38	667130850	25813	31.01	26200	26200	25650	33800	18200	26000	25844.76	9.43	-1960	8512	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2413	5.16	1.22	12	0.28	5024.00	21234.00	31600	20230717	-18.04	20100	20230106	28.86	27900	-7.17	20240102	25650	0.97	20240111	31600	-18.04	20230717	20100	28.86	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
60	20240111	100640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-200	5	-0.77	477599550	18455	22.17	26200	26200	25650	33800	18200	26000	25879.14	9.43	-1960	6563	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2404	5.14	1.22	12	0.20	5024.00	21234.00	31600	20230717	-18.35	20100	20230106	28.36	27900	-7.53	20240102	25650	0.58	20240111	31600	-18.35	20230717	20100	28.36	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
61	20240111	090640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-150	5	-0.58	58436450	2248	2.70	26200	26200	25800	33800	18200	26000	25994.86	9.43	-1960	-1143	26766	26382	26016	25632	25266	26200	25450	47	7800	500	19240	50	1	9317745	2409	5.15	1.22	12	0.02	5024.00	21234.00	31600	20230717	-18.20	20100	20230106	28.61	27900	-7.35	20240102	25650	0.78	20240110	31600	-18.20	20230717	20100	28.61	20231031	3.25	N	083450	500	46 억	878564	N	N	0	N	N
62	20240110	160638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-250	5	-0.95	2154544300	83185	97.85	26400	26400	25650	34100	18400	26250	25900.61	9.19	0	22596	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2423	5.18	1.22	12	0.89	5024.00	21234.00	31600	20230717	-17.72	19450	20230104	33.68	27900	-6.81	20240102	25650	1.36	20240110	31600	-17.72	20230717	20100	29.35	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
63	20240110	150640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-350	5	-1.33	2050886700	79195	93.16	26400	26400	25650	34100	18400	26250	25896.67	9.19	0	20248	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2413	5.16	1.22	12	0.85	5024.00	21234.00	31600	20230717	-18.04	19450	20230104	33.16	27900	-7.17	20240102	25650	0.97	20240110	31600	-18.04	20230717	20100	28.86	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
64	20240110	140641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-450	5	-1.71	1635434450	63064	74.18	26400	26400	25750	34100	18400	26250	25932.93	9.19	0	13702	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2404	5.14	1.22	12	0.68	5024.00	21234.00	31600	20230717	-18.35	19450	20230104	32.65	27900	-7.53	20240102	25750	0.19	20240110	31600	-18.35	20230717	20100	28.36	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
65	20240110	130639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-350	5	-1.33	1363284900	52526	61.79	26400	26400	25800	34100	18400	26250	25954.48	9.19	0	10693	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2413	5.16	1.22	12	0.56	5024.00	21234.00	31600	20230717	-18.04	19450	20230104	33.16	27900	-7.17	20240102	25800	0.39	20240110	31600	-18.04	20230717	20100	28.86	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
66	20240110	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-350	5	-1.33	1165468600	44874	52.79	26400	26400	25850	34100	18400	26250	25972.02	9.19	0	12737	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2413	5.16	1.22	12	0.48	5024.00	21234.00	31600	20230717	-18.04	19450	20230104	33.16	27900	-7.17	20240102	25850	0.19	20240110	31600	-18.04	20230717	20100	28.86	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
67	20240110	110639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-200	5	-0.76	986929750	37986	44.68	26400	26400	25850	34100	18400	26250	25981.41	9.19	0	13123	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2427	5.19	1.23	12	0.41	5024.00	21234.00	31600	20230717	-17.56	19450	20230104	33.93	27900	-6.63	20240102	25850	0.77	20240110	31600	-17.56	20230717	20100	29.60	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
68	20240110	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-300	5	-1.14	476621250	18313	21.54	26400	26400	25900	34100	18400	26250	26026.39	9.19	0	6211	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2418	5.17	1.22	12	0.20	5024.00	21234.00	31600	20230717	-17.88	19450	20230104	33.42	27900	-6.99	20240102	25900	0.19	20240110	31600	-17.88	20230717	20100	29.10	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
69	20240110	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-100	5	-0.38	44289700	1688	1.99	26400	26400	26150	34100	18400	26250	26237.97	9.19	0	-924	27383	26816	26383	25816	25383	26600	25600	47	7850	500	19420	50	1	9317745	2437	5.21	1.23	12	0.02	5024.00	21234.00	31600	20230717	-17.25	19450	20230104	34.45	27900	-6.27	20240102	25950	0.77	20240108	31600	-17.25	20230717	20100	30.10	20231031	3.26	N	083450	500	46 억	856735	N	N	0	N	N
70	20240109	160637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	-200	5	-0.76	2239142950	84576	112.24	26800	26950	25950	34350	18550	26450	26475.03	9.09	-1941	10347	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2446	5.22	1.24	12	0.91	5024.00	21234.00	31600	20230717	-16.93	18800	20230103	39.63	27900	-5.91	20240102	25950	1.16	20240109	31600	-16.93	20230717	20100	30.60	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
71	20240109	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-250	5	-0.95	2150657250	81203	107.76	26800	26950	25950	34350	18550	26450	26484.95	9.09	-1941	8787	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2441	5.21	1.23	12	0.87	5024.00	21234.00	31600	20230717	-17.09	18800	20230103	39.36	27900	-6.09	20240102	25950	0.96	20240109	31600	-17.09	20230717	20100	30.35	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
72	20240109	140637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-250	5	-0.95	2026134300	76450	101.45	26800	26950	25950	34350	18550	26450	26502.74	9.09	-1941	6331	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2441	5.21	1.23	12	0.82	5024.00	21234.00	31600	20230717	-17.09	18800	20230103	39.36	27900	-6.09	20240102	25950	0.96	20240109	31600	-17.09	20230717	20100	30.35	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
73	20240109	130637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-250	5	-0.95	1676909850	63051	83.67	26800	26950	26100	34350	18550	26450	26596.09	9.09	-1941	6491	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2441	5.21	1.23	12	0.68	5024.00	21234.00	31600	20230717	-17.09	18800	20230103	39.36	27900	-6.09	20240102	25950	0.96	20240108	31600	-17.09	20230717	20100	30.35	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
74	20240109	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-100	5	-0.38	1373770900	51492	68.33	26800	26950	26350	34350	18550	26450	26679.31	9.09	-1941	6373	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2455	5.24	1.24	12	0.55	5024.00	21234.00	31600	20230717	-16.61	18800	20230103	40.16	27900	-5.56	20240102	25950	1.54	20240108	31600	-16.61	20230717	20100	31.09	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
75	20240109	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	0	3	0.00	1168268550	43728	58.03	26800	26950	26400	34350	18550	26450	26716.72	9.09	-1941	7477	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2465	5.26	1.25	12	0.47	5024.00	21234.00	31600	20230717	-16.30	18800	20230103	40.69	27900	-5.20	20240102	25950	1.93	20240108	31600	-16.30	20230717	20100	31.59	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
76	20240109	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	300	2	1.13	855645750	31967	42.42	26800	26950	26500	34350	18550	26450	26766.53	9.09	-1941	5218	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2492	5.32	1.26	12	0.34	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	27900	-4.12	20240102	25950	3.08	20240108	31600	-15.35	20230717	20100	33.08	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
77	20240109	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	300	2	1.13	252609200	9404	12.48	26800	26950	26750	34350	18550	26450	26861.89	9.09	-1941	4729	26983	26716	26333	26066	25683	26525	25875	47	7900	500	19570	50	1	9317745	2492	5.32	1.26	12	0.10	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	27900	-4.12	20240102	25950	3.08	20240108	31600	-15.35	20230717	20100	33.08	20231031	3.30	N	083450	500	46 억	846805	N	N	441	N	N
78	20240108	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	-150	5	-0.56	1976425150	75266	116.92	26600	26600	25950	34550	18650	26600	26258.50	8.86	-4017	23221	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2465	5.26	1.25	12	0.81	5024.00	21234.00	31600	20230717	-16.30	18800	20230103	40.69	27900	-5.20	20240102	25950	1.93	20240108	31600	-16.30	20230717	20100	31.59	20231031	3.23	N	083450	500	46 억	825518	N	N	441	N	N
79	20240108	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	-300	5	-1.13	1825327150	69542	108.03	26600	26600	25950	34550	18650	26600	26247.48	8.86	-4017	22559	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2451	5.23	1.24	12	0.75	5024.00	21234.00	31600	20230717	-16.77	18800	20230103	39.89	27900	-5.73	20240102	25950	1.35	20240108	31600	-16.77	20230717	20100	30.85	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
80	20240108	140636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-450	5	-1.69	1612702350	61430	95.43	26600	26600	25950	34550	18650	26600	26252.29	8.86	-4017	18718	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2437	5.21	1.23	12	0.66	5024.00	21234.00	31600	20230717	-17.25	18800	20230103	39.10	27900	-6.27	20240102	25950	0.77	20240108	31600	-17.25	20230717	20100	30.10	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
81	20240108	130636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-250	5	-0.94	855660050	32413	50.35	26600	26600	26250	34550	18650	26600	26398.23	8.86	-4017	4528	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2455	5.24	1.24	12	0.35	5024.00	21234.00	31600	20230717	-16.61	18800	20230103	40.16	27900	-5.56	20240102	26250	0.38	20240108	31600	-16.61	20230717	20100	31.09	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
82	20240108	120637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-200	5	-0.75	766681250	29031	45.10	26600	26600	26250	34550	18650	26600	26408.59	8.86	-4017	4445	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2460	5.25	1.24	12	0.31	5024.00	21234.00	31600	20230717	-16.46	18800	20230103	40.43	27900	-5.38	20240102	26250	0.57	20240108	31600	-16.46	20230717	20100	31.34	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
83	20240108	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	-300	5	-1.13	699231550	26481	41.14	26600	26600	26250	34550	18650	26600	26404.51	8.86	-4017	4745	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2451	5.23	1.24	12	0.28	5024.00	21234.00	31600	20230717	-16.77	18800	20230103	39.89	27900	-5.73	20240102	26250	0.19	20240108	31600	-16.77	20230717	20100	30.85	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
84	20240108	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-50	5	-0.19	561562000	21268	33.04	26600	26600	26250	34550	18650	26600	26403.43	8.86	-4017	4707	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2474	5.28	1.25	12	0.23	5024.00	21234.00	31600	20230717	-15.98	18800	20230103	41.22	27900	-4.84	20240102	26250	1.14	20240108	31600	-15.98	20230717	20100	32.09	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
85	20240108	090636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-200	5	-0.75	91994700	3468	5.39	26600	26600	26400	34550	18650	26600	26525.22	8.86	-4017	-847	27600	27100	26800	26300	26000	26950	26150	47	7950	500	19680	50	1	9317745	2460	5.25	1.24	12	0.04	5024.00	21234.00	31600	20230717	-16.46	18800	20230103	40.43	27900	-5.38	20240102	26400	0.00	20240108	31600	-16.46	20230717	20100	31.34	20231031	3.23	N	083450	500	46 억	825518	N	N	0	N	N
86	20240105	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-400	5	-1.48	1717750850	64073	63.91	27000	27300	26500	35100	18900	27000	26809.70	8.92	-951	-2827	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2479	5.29	1.25	12	0.69	5024.00	21234.00	31600	20230717	-15.82	18800	20230103	41.49	27900	-4.66	20240102	26500	0.38	20240105	31600	-15.82	20230717	20100	32.34	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
87	20240105	150637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-400	5	-1.48	1630423150	60786	60.63	27000	27300	26500	35100	18900	27000	26821.88	8.92	-951	-3515	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2479	5.29	1.25	12	0.65	5024.00	21234.00	31600	20230717	-15.82	18800	20230103	41.49	27900	-4.66	20240102	26500	0.38	20240105	31600	-15.82	20230717	20100	32.34	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
88	20240105	140634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26650	-350	5	-1.30	1332674900	49583	49.45	27000	27300	26600	35100	18900	27000	26877.26	8.92	-951	-5283	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2483	5.30	1.26	12	0.53	5024.00	21234.00	31600	20230717	-15.66	18800	20230103	41.76	27900	-4.48	20240102	26600	0.19	20240105	31600	-15.66	20230717	20100	32.59	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
89	20240105	130636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-300	5	-1.11	1086945000	40383	40.28	27000	27300	26600	35100	18900	27000	26915.57	8.92	-951	-6317	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2488	5.31	1.26	12	0.43	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	27900	-4.30	20240102	26600	0.38	20240105	31600	-15.51	20230717	20100	32.84	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
90	20240105	120635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-300	5	-1.11	980104400	36380	36.29	27000	27300	26650	35100	18900	27000	26940.49	8.92	-951	-6710	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2488	5.31	1.26	12	0.39	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	27900	-4.30	20240102	26600	0.38	20240104	31600	-15.51	20230717	20100	32.84	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
91	20240105	110634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-200	5	-0.74	845563500	31343	31.26	27000	27300	26750	35100	18900	27000	26977.63	8.92	-951	-4652	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2497	5.33	1.26	12	0.34	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	27900	-3.94	20240102	26600	0.75	20240104	31600	-15.19	20230717	20100	33.33	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
92	20240105	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	0	3	0.00	573302800	21199	21.14	27000	27300	26850	35100	18900	27000	27044.19	8.92	-951	-2914	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2516	5.37	1.27	12	0.23	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26600	1.50	20240104	31600	-14.56	20230717	20100	34.33	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
93	20240105	090635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	50	2	0.19	197005850	7250	7.23	27000	27300	26950	35100	18900	27000	27177.13	8.92	-951	508	27933	27466	27033	26566	26133	27700	26800	47	8100	500	19980	50	1	9317745	2520	5.38	1.27	12	0.08	5024.00	21234.00	31600	20230717	-14.40	18800	20230103	43.88	27900	-3.05	20240102	26600	1.69	20240104	31600	-14.40	20230717	20100	34.58	20230106	3.11	N	083450	500	46 억	831129	N	N	0	N	N
94	20240104	160632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	0	3	0.00	2682973600	99393	85.96	26700	27500	26600	35100	18900	27000	26993.58	8.91	0	1237	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2516	5.37	1.27	12	1.07	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26600	1.50	20240104	31600	-14.56	20230717	19450	38.82	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
95	20240104	150634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-100	5	-0.37	2584939900	95757	82.82	26700	27500	26600	35100	18900	27000	26994.79	8.91	0	399	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2506	5.35	1.27	12	1.03	5024.00	21234.00	31600	20230717	-14.87	18800	20230103	43.09	27900	-3.58	20240102	26600	1.13	20240104	31600	-14.87	20230717	19450	38.30	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
96	20240104	140634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	50	2	0.19	2348220050	86984	75.23	26700	27500	26600	35100	18900	27000	26996.00	8.91	0	3685	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2520	5.38	1.27	12	0.93	5024.00	21234.00	31600	20230717	-14.40	18800	20230103	43.88	27900	-3.05	20240102	26600	1.69	20240104	31600	-14.40	20230717	19450	39.07	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
97	20240104	130634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-50	5	-0.19	2117937150	78474	67.87	26700	27500	26600	35100	18900	27000	26989.03	8.91	0	4345	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2511	5.36	1.27	12	0.84	5024.00	21234.00	31600	20230717	-14.72	18800	20230103	43.35	27900	-3.41	20240102	26600	1.32	20240104	31600	-14.72	20230717	19450	38.56	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
98	20240104	120632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-100	5	-0.37	2002602500	74177	64.15	26700	27500	26600	35100	18900	27000	26997.62	8.91	0	2705	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2506	5.35	1.27	12	0.80	5024.00	21234.00	31600	20230717	-14.87	18800	20230103	43.09	27900	-3.58	20240102	26600	1.13	20240104	31600	-14.87	20230717	19450	38.30	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
99	20240104	110632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-300	5	-1.11	1840611750	68125	58.92	26700	27500	26600	35100	18900	27000	27018.15	8.91	0	1039	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2488	5.31	1.26	12	0.73	5024.00	21234.00	31600	20230717	-15.51	18800	20230103	42.02	27900	-4.30	20240102	26600	0.38	20240104	31600	-15.51	20230717	19450	37.28	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
100	20240104	100631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	0	3	0.00	853161300	31676	27.40	26700	27250	26650	35100	18900	27000	26934.00	8.91	0	8605	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2516	5.37	1.27	12	0.34	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26650	1.31	20240104	31600	-14.56	20230717	19450	38.82	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
101	20240104	090635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-200	5	-0.74	288978600	10786	9.33	26700	27100	26700	35100	18900	27000	26792.01	8.91	0	3422	27633	27316	26983	26666	26333	27150	26500	47	8100	500	19980	50	1	9317745	2497	5.33	1.26	12	0.12	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	27900	-3.94	20240102	26650	0.56	20240103	31600	-15.19	20230717	19450	37.79	20230104	3.12	N	083450	500	46 억	830675	N	N	0	N	N
102	20240103	160631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-750	5	-2.70	3100138500	115130	137.86	27200	27300	26650	36050	19450	27750	26926.89	8.76	-1049	13982	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2516	5.37	1.27	12	1.24	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26650	1.31	20240103	31600	-14.56	20230717	18800	43.62	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
103	20240103	150630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-750	5	-2.70	2997908850	111346	133.33	27200	27300	26650	36050	19450	27750	26924.26	8.76	-1049	13236	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2516	5.37	1.27	12	1.19	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26650	1.31	20240103	31600	-14.56	20230717	18800	43.62	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
104	20240103	140628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-950	5	-3.42	2636172750	97936	117.27	27200	27300	26650	36050	19450	27750	26917.30	8.76	-1049	7399	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2497	5.33	1.26	12	1.05	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	27900	-3.94	20240102	26650	0.56	20240103	31600	-15.19	20230717	18800	42.55	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
105	20240103	130630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-950	5	-3.42	2427622150	90170	107.98	27200	27300	26650	36050	19450	27750	26922.73	8.76	-1049	2397	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2497	5.33	1.26	12	0.97	5024.00	21234.00	31600	20230717	-15.19	18800	20230103	42.55	27900	-3.94	20240102	26650	0.56	20240103	31600	-15.19	20230717	18800	42.55	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
106	20240103	120633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-1000	5	-3.60	2150827900	79824	95.59	27200	27300	26700	36050	19450	27750	26944.63	8.76	-1049	54	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2492	5.32	1.26	12	0.86	5024.00	21234.00	31600	20230717	-15.35	18800	20230103	42.29	27900	-4.12	20240102	26700	0.19	20240103	31600	-15.35	20230717	18800	42.29	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
107	20240103	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-750	5	-2.70	1957904550	72647	86.99	27200	27300	26700	36050	19450	27750	26950.93	8.76	-1049	-855	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2516	5.37	1.27	12	0.78	5024.00	21234.00	31600	20230717	-14.56	18800	20230103	43.62	27900	-3.23	20240102	26700	1.12	20240103	31600	-14.56	20230717	18800	43.62	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
108	20240103	100630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-900	5	-3.24	1443209650	53467	64.02	27200	27300	26750	36050	19450	27750	26992.53	8.76	-1049	-1447	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2502	5.34	1.26	12	0.57	5024.00	21234.00	31600	20230717	-15.03	18800	20230103	42.82	27900	-3.76	20240102	26750	0.37	20240103	31600	-15.03	20230717	18800	42.82	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
109	20240103	090629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-550	5	-1.98	215362700	7942	9.51	27200	27300	26900	36050	19450	27750	27116.94	8.76	-1049	1534	28350	28050	27600	27300	26850	28200	27450	47	8300	500	20530	50	1	9317745	2534	5.41	1.28	12	0.09	5024.00	21234.00	31600	20230717	-13.92	18800	20230103	44.68	27900	-2.51	20240102	26900	1.12	20240103	31600	-13.92	20230717	18800	44.68	20230103	3.08	N	083450	500	46 억	816244	N	N	0	N	N
110	20240102	160629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	200	2	0.73	2270991150	82215	71.25	27550	27900	27150	35800	19300	27550	27622.06	8.73	0	5801	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2586	5.52	1.31	12	0.88	5024.00	21234.00	31600	20230717	-12.18	18800	20230103	47.61	27900	-0.54	20240102	27150	2.21	20240102	31600	-12.18	20230717	18800	47.61	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
111	20240102	150628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	150	2	0.54	2159680650	78202	67.77	27550	27900	27150	35800	19300	27550	27616.69	8.73	0	6441	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2581	5.51	1.30	12	0.84	5024.00	21234.00	31600	20230717	-12.34	18800	20230103	47.34	27900	-0.72	20240102	27150	2.03	20240102	31600	-12.34	20230717	18800	47.34	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
112	20240102	140629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	200	2	0.73	1903522350	68963	59.77	27550	27900	27150	35800	19300	27550	27602.08	8.73	0	6233	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2586	5.52	1.31	12	0.74	5024.00	21234.00	31600	20230717	-12.18	18800	20230103	47.61	27900	-0.54	20240102	27150	2.21	20240102	31600	-12.18	20230717	18800	47.61	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
113	20240102	130625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	200	2	0.73	1552696500	56278	48.77	27550	27900	27150	35800	19300	27550	27589.76	8.73	0	3236	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2586	5.52	1.31	12	0.60	5024.00	21234.00	31600	20230717	-12.18	18800	20230103	47.61	27900	-0.54	20240102	27150	2.21	20240102	31600	-12.18	20230717	18800	47.61	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
114	20240102	120625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	150	2	0.54	1215078300	44131	38.25	27550	27850	27150	35800	19300	27550	27533.44	8.73	0	6147	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2581	5.51	1.30	12	0.47	5024.00	21234.00	31600	20230717	-12.34	18800	20230103	47.34	27850	-0.54	20240102	27150	2.03	20240102	31600	-12.34	20230717	18800	47.34	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
115	20240102	110626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	50	2	0.18	1021872700	37164	32.21	27550	27800	27150	35800	19300	27550	27496.31	8.73	0	5075	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2572	5.49	1.30	12	0.40	5024.00	21234.00	31600	20230717	-12.66	18800	20230103	46.81	27800	-0.72	20240102	27150	1.66	20240102	31600	-12.66	20230717	18800	46.81	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
116	20240102	100618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-100	5	-0.36	94210950	3445	2.99	27550	27550	27200	35800	19300	27550	27347.16	8.73	0	1208	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2558	5.46	1.29	12	0.04	5024.00	21234.00	31600	20230717	-13.13	18800	20230103	46.01	27550	-0.36	20240102	27200	0.92	20240102	31600	-13.13	20230717	18800	46.01	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N
117	20240102	090611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	0	3	0.00	0	0	0.00	0	0	0	35800	19300	27550	0.00	8.73	0	0	28583	28066	27633	27116	26683	27850	26900	47	8250	500	20380	50	1	9317745	2567	5.48	1.30	12	0.00	5024.00	21234.00	31600	20230717	-12.82	18800	20230103	46.54	0	0.00	0	0	0.00	0	31600	-12.82	20230717	18800	46.54	20230103	3.23	N	083450	500	46 억	813206	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History