KissMeData/432720/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20240123	121305	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42050	-1950	5	-4.43	21318797800	498893	30.43	44800	44800	41850	57200	30800	44000	42731.79	1.02	-73786	46700	45350	43550	42200	40400	46025	42875	55	13200	500	30800	50	1	10907840	4587	-162.98	-94.49	12	4.57	-258.00	-445.00	53300	20240104	-21.11	16760	20231113	150.89	53300	-21.11	20240104	36000	16.81	20240118	53300	-21.11	20240104	16760	150.89	20231113	0.46	N	432720	500	54 억	111509	N	N	18	N	00	N
3	20240123	111259	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	-1600	5	-3.64	18138290350	423556	25.84	44800	44800	41850	57200	30800	44000	42823.37	1.02	-61227	46700	45350	43550	42200	40400	46025	42875	55	13200	500	30800	50	1	10907840	4625	-164.34	-95.28	12	3.88	-258.00	-445.00	53300	20240104	-20.45	16760	20231113	152.98	53300	-20.45	20240104	36000	17.78	20240118	53300	-20.45	20240104	16760	152.98	20231113	0.46	N	432720	500	54 억	111509	N	N	18	N	00	N
4	20240123	101300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	-1600	5	-3.64	15739965750	366809	22.38	44800	44800	41850	57200	30800	44000	42910.03	1.02	-58504	46700	45350	43550	42200	40400	46025	42875	55	13200	500	30800	50	1	10907840	4625	-164.34	-95.28	12	3.36	-258.00	-445.00	53300	20240104	-20.45	16760	20231113	152.98	53300	-20.45	20240104	36000	17.78	20240118	53300	-20.45	20240104	16760	152.98	20231113	0.46	N	432720	500	54 억	111509	N	N	18	N	00	N
5	20240123	091300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43200	-800	5	-1.82	8027978900	185282	11.30	44800	44800	42000	57200	30800	44000	43327.84	1.02	-39503	46700	45350	43550	42200	40400	46025	42875	55	13200	500	30800	50	1	10907840	4712	-167.44	-97.08	12	1.70	-258.00	-445.00	53300	20240104	-18.95	16760	20231113	157.76	53300	-18.95	20240104	36000	20.00	20240118	53300	-18.95	20240104	16760	157.76	20231113	0.46	N	432720	500	54 억	111509	N	N	18	N	00	N
6	20240119	161251	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41000	750	2	1.86	36915521450	891877	98.46	42500	42550	40200	52300	28200	40250	41392.15	1.71	-77499	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4472	-158.91	-92.13	12	8.18	-258.00	-445.00	53300	20240104	-23.08	16760	20231113	144.63	53300	-23.08	20240104	36000	13.89	20240118	53300	-23.08	20240104	16760	144.63	20231113	0.40	N	432720	500	54 억	186831	N	N	1	N	00	N
7	20240119	151256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40800	550	2	1.37	36020723600	870039	96.05	42500	42550	40200	52300	28200	40250	41401.42	1.71	-81231	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4450	-158.14	-91.69	12	7.98	-258.00	-445.00	53300	20240104	-23.45	16760	20231113	143.44	53300	-23.45	20240104	36000	13.33	20240118	53300	-23.45	20240104	16760	143.44	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
8	20240119	141252	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40650	400	2	0.99	33711249000	813472	89.80	42500	42550	40200	52300	28200	40250	41441.35	1.71	-92073	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4434	-157.56	-91.35	12	7.46	-258.00	-445.00	53300	20240104	-23.73	16760	20231113	142.54	53300	-23.73	20240104	36000	12.92	20240118	53300	-23.73	20240104	16760	142.54	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
9	20240119	131253	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41500	1250	2	3.11	30595396350	737264	81.39	42500	42550	40200	52300	28200	40250	41498.75	1.71	-79309	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4527	-160.85	-93.26	12	6.76	-258.00	-445.00	53300	20240104	-22.14	16760	20231113	147.61	53300	-22.14	20240104	36000	15.28	20240118	53300	-22.14	20240104	16760	147.61	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
10	20240119	121257	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41100	850	2	2.11	27563706250	664194	73.32	42500	42550	40200	52300	28200	40250	41499.69	1.71	-81212	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4483	-159.30	-92.36	12	6.09	-258.00	-445.00	53300	20240104	-22.89	16760	20231113	145.23	53300	-22.89	20240104	36000	14.17	20240118	53300	-22.89	20240104	16760	145.23	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
11	20240119	111256	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40850	600	2	1.49	24274610500	584408	64.52	42500	42550	40200	52300	28200	40250	41537.33	1.71	-68193	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4456	-158.33	-91.80	12	5.36	-258.00	-445.00	53300	20240104	-23.36	16760	20231113	143.74	53300	-23.36	20240104	36000	13.47	20240118	53300	-23.36	20240104	16760	143.74	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
12	20240119	101300	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41850	1600	2	3.98	20323065150	488542	53.93	42500	42550	40200	52300	28200	40250	41599.72	1.71	-64339	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4565	-162.21	-94.04	12	4.48	-258.00	-445.00	53300	20240104	-21.48	16760	20231113	149.70	53300	-21.48	20240104	36000	16.25	20240118	53300	-21.48	20240104	16760	149.70	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
13	20240119	091254	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	1200	2	2.98	8511095500	203312	22.44	42500	42550	41000	52300	28200	40250	41863.10	1.71	-48312	43350	41800	38900	37350	34450	42575	38125	55	12050	500	28170	50	1	10907840	4521	-160.66	-93.15	12	1.86	-258.00	-445.00	53300	20240104	-22.23	16760	20231113	147.32	53300	-22.23	20240104	36000	15.14	20240118	53300	-22.23	20240104	16760	147.32	20231113	0.40	N	432720	500	54 억	186831	N	N	0	N	00	N
14	20240118	161251	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40250	3250	2	8.78	34868750500	898498	99.57	37200	40450	36000	48100	25900	37000	38805.16	0.68	115869	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4390	-156.01	-90.45	12	8.24	-258.00	-445.00	53300	20240104	-24.48	16760	20231113	140.16	53300	-24.48	20240104	36000	11.81	20240118	53300	-24.48	20240104	16760	140.16	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
15	20240118	151251	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39850	2850	2	7.70	32375572650	836559	92.71	37200	40300	36000	48100	25900	37000	38702.76	0.68	106071	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4347	-154.46	-89.55	12	7.67	-258.00	-445.00	53300	20240104	-25.23	16760	20231113	137.77	53300	-25.23	20240104	36000	10.69	20240118	53300	-25.23	20240104	16760	137.77	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
16	20240118	141251	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38750	1750	2	4.73	28811189650	746083	82.68	37200	40300	36000	48100	25900	37000	38618.60	0.68	73271	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4227	-150.19	-87.08	12	6.84	-258.00	-445.00	53300	20240104	-27.30	16760	20231113	131.21	53300	-27.30	20240104	36000	7.64	20240118	53300	-27.30	20240104	16760	131.21	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
17	20240118	131249	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39250	2250	2	6.08	25897360550	670434	74.30	37200	40300	36000	48100	25900	37000	38629.99	0.68	55852	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4281	-152.13	-88.20	12	6.15	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	36000	9.03	20240118	53300	-26.36	20240104	16760	134.19	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
18	20240118	121253	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38800	1800	2	4.86	24435749200	633139	70.16	37200	40300	36000	48100	25900	37000	38596.93	0.68	50756	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4232	-150.39	-87.19	12	5.80	-258.00	-445.00	53300	20240104	-27.20	16760	20231113	131.50	53300	-27.20	20240104	36000	7.78	20240118	53300	-27.20	20240104	16760	131.50	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
19	20240118	111252	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39400	2400	2	6.49	21120651250	548276	60.76	37200	40300	36000	48100	25900	37000	38524.49	0.68	32678	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4298	-152.71	-88.54	12	5.03	-258.00	-445.00	53300	20240104	-26.08	16760	20231113	135.08	53300	-26.08	20240104	36000	9.44	20240118	53300	-26.08	20240104	16760	135.08	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
20	20240118	101249	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38100	1100	2	2.97	9363353900	249448	27.64	37200	38600	36000	48100	25900	37000	37538.28	0.68	16471	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4156	-147.67	-85.62	12	2.29	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	36000	5.83	20240118	53300	-28.52	20240104	16760	127.33	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
21	20240118	091249	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36950	-50	5	-0.14	3157368200	85401	9.46	37200	37800	36000	48100	25900	37000	36970.78	0.68	10042	43400	40200	38300	35100	33200	39250	34150	55	11100	500	25900	50	1	10907840	4030	-143.22	-83.03	12	0.78	-258.00	-445.00	53300	20240104	-30.68	16760	20231113	120.47	53300	-30.68	20240104	36000	2.64	20240118	53300	-30.68	20240104	16760	120.47	20231113	0.43	N	432720	500	54 억	73669	N	N	0	N	00	N
22	20240117	161246	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37000	-3100	5	-7.73	33628546150	893040	146.63	40800	41500	36400	52100	28100	40100	37654.27	0.27	46108	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4036	-143.41	-83.15	12	8.19	-258.00	-445.00	53300	20240104	-30.58	16760	20231113	120.76	53300	-30.58	20240104	36400	1.65	20240117	53300	-30.58	20240104	16760	120.76	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
23	20240117	151250	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36750	-3350	5	-8.35	32579031950	864570	141.96	40800	41500	36400	52100	28100	40100	37679.01	0.27	36062	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4009	-142.44	-82.58	12	7.93	-258.00	-445.00	53300	20240104	-31.05	16760	20231113	119.27	53300	-31.05	20240104	36400	0.96	20240117	53300	-31.05	20240104	16760	119.27	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
24	20240117	141247	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37000	-3100	5	-7.73	29859520950	790399	129.78	40800	41500	36500	52100	28100	40100	37774.27	0.27	29289	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4036	-143.41	-83.15	12	7.25	-258.00	-445.00	53300	20240104	-30.58	16760	20231113	120.76	53300	-30.58	20240104	36500	1.37	20240117	53300	-30.58	20240104	16760	120.76	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
25	20240117	131246	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36700	-3400	5	-8.48	27121456850	716303	117.61	40800	41500	36500	52100	28100	40100	37859.37	0.27	22402	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4003	-142.25	-82.47	12	6.57	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	36500	0.55	20240117	53300	-31.14	20240104	16760	118.97	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
26	20240117	121249	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36700	-3400	5	-8.48	24712778300	650777	106.85	40800	41500	36500	52100	28100	40100	37970.36	0.27	26453	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4003	-142.25	-82.47	12	5.97	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	36500	0.55	20240117	53300	-31.14	20240104	16760	118.97	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
27	20240117	111250	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37050	-3050	5	-7.61	22568410550	592473	97.28	40800	41500	36500	52100	28100	40100	38087.83	0.27	31332	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4041	-143.60	-83.26	12	5.43	-258.00	-445.00	53300	20240104	-30.49	16760	20231113	121.06	53300	-30.49	20240104	36500	1.51	20240117	53300	-30.49	20240104	16760	121.06	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
28	20240117	101246	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36750	-3350	5	-8.35	18721993250	488541	80.22	40800	41500	36500	52100	28100	40100	38317.90	0.27	41416	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4009	-142.44	-82.58	12	4.48	-258.00	-445.00	53300	20240104	-31.05	16760	20231113	119.27	53300	-31.05	20240104	36500	0.68	20240117	53300	-31.05	20240104	16760	119.27	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
29	20240117	091250	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40450	350	2	0.87	3764540450	92212	15.14	40800	41500	40050	52100	28100	40100	40834.35	0.27	6649	46100	43100	41550	38550	37000	42325	37775	55	12000	500	28070	50	1	10907840	4412	-156.78	-90.90	12	0.85	-258.00	-445.00	53300	20240104	-24.11	16760	20231113	141.35	53300	-24.11	20240104	40000	1.12	20240116	53300	-24.11	20240104	16760	141.35	20231113	0.45	N	432720	500	54 억	29420	N	N	0	N	00	N
30	20240116	161244	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40100	-3600	5	-8.24	24967013650	601440	88.97	43700	44550	40000	56800	30600	43700	41516.73	0.50	-23303	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4374	-155.43	-90.11	12	5.51	-258.00	-445.00	53300	20240104	-24.77	16760	20231113	139.26	53300	-24.77	20240104	40000	0.25	20240116	53300	-24.77	20240104	16760	139.26	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
31	20240116	151241	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	-3100	5	-7.09	23709811100	570230	84.35	43700	44550	40000	56800	30600	43700	41578.93	0.50	-23684	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4429	-157.36	-91.24	12	5.23	-258.00	-445.00	53300	20240104	-23.83	16760	20231113	142.24	53300	-23.83	20240104	40000	1.50	20240116	53300	-23.83	20240104	16760	142.24	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
32	20240116	141245	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40850	-2850	5	-6.52	21263857100	509914	75.43	43700	44550	40000	56800	30600	43700	41700.39	0.50	-23559	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4456	-158.33	-91.80	12	4.67	-258.00	-445.00	53300	20240104	-23.36	16760	20231113	143.74	53300	-23.36	20240104	40000	2.12	20240116	53300	-23.36	20240104	16760	143.74	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
33	20240116	131245	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40800	-2900	5	-6.64	19978539100	478415	70.77	43700	44550	40000	56800	30600	43700	41759.36	0.50	-22999	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4450	-158.14	-91.69	12	4.39	-258.00	-445.00	53300	20240104	-23.45	16760	20231113	143.44	53300	-23.45	20240104	40000	2.00	20240116	53300	-23.45	20240104	16760	143.44	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
34	20240116	121242	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	-2550	5	-5.84	18690192300	446932	66.11	43700	44550	40000	56800	30600	43700	41818.36	0.50	-19626	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4489	-159.50	-92.47	12	4.10	-258.00	-445.00	53300	20240104	-22.80	16760	20231113	145.53	53300	-22.80	20240104	40000	2.88	20240116	53300	-22.80	20240104	16760	145.53	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
35	20240116	111243	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41100	-2600	5	-5.95	17434597250	416320	61.58	43700	44550	40000	56800	30600	43700	41877.35	0.50	-16434	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4483	-159.30	-92.36	12	3.82	-258.00	-445.00	53300	20240104	-22.89	16760	20231113	145.23	53300	-22.89	20240104	40000	2.75	20240116	53300	-22.89	20240104	16760	145.23	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
36	20240116	101242	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40850	-2850	5	-6.52	14524438550	345446	51.10	43700	44550	40000	56800	30600	43700	42044.89	0.50	-15402	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4456	-158.33	-91.80	12	3.17	-258.00	-445.00	53300	20240104	-23.36	16760	20231113	143.74	53300	-23.36	20240104	40000	2.12	20240116	53300	-23.36	20240104	16760	143.74	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
37	20240116	091240	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42750	-950	5	-2.17	4385786250	100198	14.82	43700	44550	42550	56800	30600	43700	43771.28	0.50	-4506	45900	44800	43150	42050	40400	45350	42600	55	13100	500	30590	50	1	10907840	4663	-165.70	-96.07	12	0.92	-258.00	-445.00	53300	20240104	-19.79	16760	20231113	155.07	53300	-19.79	20240104	40100	6.61	20240102	53300	-19.79	20240104	16760	155.07	20231113	0.43	N	432720	500	54 억	54050	N	N	0	N	00	N
38	20240115	161239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43700	1800	2	4.30	29017960650	670460	148.21	42600	44250	41500	54400	29350	41900	43280.32	0.47	3351	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4767	-169.38	-98.20	12	6.15	-258.00	-445.00	53300	20240104	-18.01	16760	20231113	160.74	53300	-18.01	20240104	40100	8.98	20240102	53300	-18.01	20240104	16760	160.74	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
39	20240115	151240	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43200	1300	2	3.10	27056194650	625433	138.25	42600	44250	41500	54400	29350	41900	43260.94	0.47	4297	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4712	-167.44	-97.08	12	5.73	-258.00	-445.00	53300	20240104	-18.95	16760	20231113	157.76	53300	-18.95	20240104	40100	7.73	20240102	53300	-18.95	20240104	16760	157.76	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
40	20240115	141239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43450	1550	2	3.70	23855594150	550783	121.75	42600	44250	41500	54400	29350	41900	43313.32	0.47	17950	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4739	-168.41	-97.64	12	5.05	-258.00	-445.00	53300	20240104	-18.48	16760	20231113	159.25	53300	-18.48	20240104	40100	8.35	20240102	53300	-18.48	20240104	16760	159.25	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
41	20240115	131239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43050	1150	2	2.74	21460176550	495631	109.56	42600	44250	41500	54400	29350	41900	43299.99	0.47	8305	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4696	-166.86	-96.74	12	4.54	-258.00	-445.00	53300	20240104	-19.23	16760	20231113	156.86	53300	-19.23	20240104	40100	7.36	20240102	53300	-19.23	20240104	16760	156.86	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
42	20240115	121239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43350	1450	2	3.46	20273679200	467991	103.45	42600	44250	41500	54400	29350	41900	43322.05	0.47	10908	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4729	-168.02	-97.42	12	4.29	-258.00	-445.00	53300	20240104	-18.67	16760	20231113	158.65	53300	-18.67	20240104	40100	8.10	20240102	53300	-18.67	20240104	16760	158.65	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
43	20240115	111239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42850	950	2	2.27	18443578550	425511	94.06	42600	44250	41500	54400	29350	41900	43346.10	0.47	11011	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4674	-166.09	-96.29	12	3.90	-258.00	-445.00	53300	20240104	-19.61	16760	20231113	155.67	53300	-19.61	20240104	40100	6.86	20240102	53300	-19.61	20240104	16760	155.67	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
44	20240115	101234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43900	2000	2	4.77	13958768500	321252	71.01	42600	44250	41500	54400	29350	41900	43453.36	0.47	11479	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4789	-170.16	-98.65	12	2.95	-258.00	-445.00	53300	20240104	-17.64	16760	20231113	161.93	53300	-17.64	20240104	40100	9.48	20240102	53300	-17.64	20240104	16760	161.93	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
45	20240115	091237	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43250	1350	2	3.22	2816799700	66042	14.60	42600	43450	41500	54400	29350	41900	42656.89	0.47	-5308	44233	43066	41883	40716	39533	43650	41300	55	12500	500	29330	50	1	10907840	4718	-167.64	-97.19	12	0.61	-258.00	-445.00	53300	20240104	-18.86	16760	20231113	158.05	53300	-18.86	20240104	40100	7.86	20240102	53300	-18.86	20240104	16760	158.05	20231113	0.45	N	432720	500	54 억	50980	N	N	0	N	00	N
46	20240112	161247	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41900	-700	5	-1.64	18696590850	448238	99.70	41850	43050	40700	55300	29850	42600	41708.97	0.35	13335	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4570	-162.40	-94.16	12	4.11	-258.00	-445.00	53300	20240104	-21.39	16760	20231113	150.00	53300	-21.39	20240104	40100	4.49	20240102	53300	-21.39	20240104	16760	150.00	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
47	20240112	151236	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41600	-1000	5	-2.35	17841822650	427767	95.14	41850	43050	40700	55300	29850	42600	41707.51	0.35	11189	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4538	-161.24	-93.48	12	3.92	-258.00	-445.00	53300	20240104	-21.95	16760	20231113	148.21	53300	-21.95	20240104	40100	3.74	20240102	53300	-21.95	20240104	16760	148.21	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
48	20240112	141234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41300	-1300	5	-3.05	16735385250	401097	89.21	41850	43050	40700	55300	29850	42600	41722.26	0.35	7362	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4505	-160.08	-92.81	12	3.68	-258.00	-445.00	53300	20240104	-22.51	16760	20231113	146.42	53300	-22.51	20240104	40100	2.99	20240102	53300	-22.51	20240104	16760	146.42	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
49	20240112	131229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41600	-1000	5	-2.35	15553240150	372520	82.86	41850	43050	40700	55300	29850	42600	41749.57	0.35	1929	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4538	-161.24	-93.48	12	3.42	-258.00	-445.00	53300	20240104	-21.95	16760	20231113	148.21	53300	-21.95	20240104	40100	3.74	20240102	53300	-21.95	20240104	16760	148.21	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
50	20240112	121234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42300	-300	5	-0.70	14317772300	342986	76.29	41850	43050	40700	55300	29850	42600	41742.45	0.35	2190	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4614	-163.95	-95.06	12	3.14	-258.00	-445.00	53300	20240104	-20.64	16760	20231113	152.39	53300	-20.64	20240104	40100	5.49	20240102	53300	-20.64	20240104	16760	152.39	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
51	20240112	111229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42650	50	2	0.12	13215583350	316937	70.49	41850	43050	40700	55300	29850	42600	41695.50	0.35	2356	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4652	-165.31	-95.84	12	2.91	-258.00	-445.00	53300	20240104	-19.98	16760	20231113	154.47	53300	-19.98	20240104	40100	6.36	20240102	53300	-19.98	20240104	16760	154.47	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
52	20240112	101228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40950	-1650	5	-3.87	10141705750	243769	54.22	41850	43050	40700	55300	29850	42600	41600.42	0.35	-4062	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4467	-158.72	-92.02	12	2.23	-258.00	-445.00	53300	20240104	-23.17	16760	20231113	144.33	53300	-23.17	20240104	40100	2.12	20240102	53300	-23.17	20240104	16760	144.33	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
53	20240112	091232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41600	-1000	5	-2.35	3114188950	74801	16.64	41850	42300	41150	55300	29850	42600	41622.36	0.35	-953	45400	44000	43250	41850	41100	43625	41475	55	12700	500	29820	50	1	10907840	4538	-161.24	-93.48	12	0.69	-258.00	-445.00	53300	20240104	-21.95	16760	20231113	148.21	53300	-21.95	20240104	40100	3.74	20240102	53300	-21.95	20240104	16760	148.21	20231113	0.36	N	432720	500	54 억	38688	N	N	0	N	00	N
54	20240111	161222	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42600	-1850	5	-4.16	19112106400	443500	51.17	44450	44650	42500	57700	31150	44450	43092.05	0.58	-23761	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4647	-165.12	-95.73	12	4.07	-258.00	-445.00	53300	20240104	-20.08	16760	20231113	154.18	53300	-20.08	20240104	40100	6.23	20240102	53300	-20.08	20240104	16760	154.18	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
55	20240111	151231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42600	-1850	5	-4.16	17984807700	417067	48.12	44450	44650	42500	57700	31150	44450	43117.90	0.58	-19902	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4647	-165.12	-95.73	12	3.82	-258.00	-445.00	53300	20240104	-20.08	16760	20231113	154.18	53300	-20.08	20240104	40100	6.23	20240102	53300	-20.08	20240104	16760	154.18	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
56	20240111	141226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42950	-1500	5	-3.37	15841606250	366940	42.34	44450	44650	42500	57700	31150	44450	43167.60	0.58	-19482	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4685	-166.47	-96.52	12	3.36	-258.00	-445.00	53300	20240104	-19.42	16760	20231113	156.26	53300	-19.42	20240104	40100	7.11	20240102	53300	-19.42	20240104	16760	156.26	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
57	20240111	131225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42700	-1750	5	-3.94	13398823150	309754	35.74	44450	44650	42550	57700	31150	44450	43251.24	0.58	-22249	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4658	-165.50	-95.96	12	2.84	-258.00	-445.00	53300	20240104	-19.89	16760	20231113	154.77	53300	-19.89	20240104	40100	6.48	20240102	53300	-19.89	20240104	16760	154.77	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
58	20240111	121226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43000	-1450	5	-3.26	11208703250	258604	29.84	44450	44650	42550	57700	31150	44450	43337.45	0.58	-21374	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4690	-166.67	-96.63	12	2.37	-258.00	-445.00	53300	20240104	-19.32	16760	20231113	156.56	53300	-19.32	20240104	40100	7.23	20240102	53300	-19.32	20240104	16760	156.56	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
59	20240111	111227	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43200	-1250	5	-2.81	9934643250	229066	26.43	44450	44650	42550	57700	31150	44450	43363.98	0.58	-15209	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4712	-167.44	-97.08	12	2.10	-258.00	-445.00	53300	20240104	-18.95	16760	20231113	157.76	53300	-18.95	20240104	40100	7.73	20240102	53300	-18.95	20240104	16760	157.76	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
60	20240111	101225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43600	-850	5	-1.91	8135338800	187421	21.63	44450	44650	42550	57700	31150	44450	43399.39	0.58	-13585	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4756	-168.99	-97.98	12	1.72	-258.00	-445.00	53300	20240104	-18.20	16760	20231113	160.14	53300	-18.20	20240104	40100	8.73	20240102	53300	-18.20	20240104	16760	160.14	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
61	20240111	091226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43050	-1400	5	-3.15	4072502100	93535	10.79	44450	44650	42550	57700	31150	44450	43526.89	0.58	-7500	46883	45666	43583	42366	40283	46275	42975	55	13250	500	31110	50	1	10907840	4696	-166.86	-96.74	12	0.86	-258.00	-445.00	53300	20240104	-19.23	16760	20231113	156.86	53300	-19.23	20240104	40100	7.36	20240102	53300	-19.23	20240104	16760	156.86	20231113	0.43	N	432720	500	54 억	63336	N	N	0	N	00	N
62	20240110	161221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44450	1300	2	3.01	37295584100	854664	54.78	43050	44800	41500	56000	30250	43150	43636.02	0.36	23739	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4849	-172.29	-99.89	12	7.84	-258.00	-445.00	53300	20240104	-16.60	16760	20231113	165.21	53300	-16.60	20240104	40100	10.85	20240102	53300	-16.60	20240104	16760	165.21	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
63	20240110	151224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44500	1350	2	3.13	35813599250	821317	52.65	43050	44800	41500	56000	30250	43150	43605.15	0.36	30485	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4854	-172.48	-100.00	12	7.53	-258.00	-445.00	53300	20240104	-16.51	16760	20231113	165.51	53300	-16.51	20240104	40100	10.97	20240102	53300	-16.51	20240104	16760	165.51	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
64	20240110	141226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43750	600	2	1.39	29728391750	683887	43.84	43050	44800	41500	56000	30250	43150	43469.80	0.36	5472	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4772	-169.57	-98.31	12	6.27	-258.00	-445.00	53300	20240104	-17.92	16760	20231113	161.04	53300	-17.92	20240104	40100	9.10	20240102	53300	-17.92	20240104	16760	161.04	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
65	20240110	131222	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43450	300	2	0.70	28218359650	649087	41.61	43050	44800	41500	56000	30250	43150	43473.98	0.36	6108	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4739	-168.41	-97.64	12	5.95	-258.00	-445.00	53300	20240104	-18.48	16760	20231113	159.25	53300	-18.48	20240104	40100	8.35	20240102	53300	-18.48	20240104	16760	159.25	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
66	20240110	121225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43550	400	2	0.93	26583494200	611412	39.19	43050	44800	41500	56000	30250	43150	43478.92	0.36	11353	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4750	-168.80	-97.87	12	5.61	-258.00	-445.00	53300	20240104	-18.29	16760	20231113	159.84	53300	-18.29	20240104	40100	8.60	20240102	53300	-18.29	20240104	16760	159.84	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
67	20240110	111223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44050	900	2	2.09	23084743350	531994	34.10	43050	44800	41500	56000	30250	43150	43392.92	0.36	19336	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4805	-170.74	-98.99	12	4.88	-258.00	-445.00	53300	20240104	-17.35	16760	20231113	162.83	53300	-17.35	20240104	40100	9.85	20240102	53300	-17.35	20240104	16760	162.83	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
68	20240110	101221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43800	650	2	1.51	19886068750	458941	29.42	43050	44800	41500	56000	30250	43150	43330.38	0.36	2847	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4778	-169.77	-98.43	12	4.21	-258.00	-445.00	53300	20240104	-17.82	16760	20231113	161.34	53300	-17.82	20240104	40100	9.23	20240102	53300	-17.82	20240104	16760	161.34	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
69	20240110	091221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42350	-800	5	-1.85	4587792300	108853	6.98	43050	43200	41500	56000	30250	43150	42145.62	0.36	4222	49350	46250	44400	41300	39450	45325	40375	55	12850	500	30200	50	1	10907840	4619	-164.15	-95.17	12	1.00	-258.00	-445.00	53300	20240104	-20.54	16760	20231113	152.68	53300	-20.54	20240104	40100	5.61	20240102	53300	-20.54	20240104	16760	152.68	20231113	0.43	N	432720	500	54 억	39456	N	N	57	N	00	N
70	20240109	161218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43150	-650	5	-1.48	69851031400	1550102	212.48	45650	47500	42550	56900	30700	43800	45063.92	1.15	-86819	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4707	-167.25	-96.97	12	14.21	-258.00	-445.00	53300	20240104	-19.04	16760	20231113	157.46	53300	-19.04	20240104	40100	7.61	20240102	53300	-19.04	20240104	16760	157.46	20231113	0.47	N	432720	500	54 억	125985	N	N	57	N	00	N
71	20240109	151220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43100	-700	5	-1.60	68395395400	1516336	207.85	45650	47500	42550	56900	30700	43800	45105.84	1.15	-82932	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4701	-167.05	-96.85	12	13.90	-258.00	-445.00	53300	20240104	-19.14	16760	20231113	157.16	53300	-19.14	20240104	40100	7.48	20240102	53300	-19.14	20240104	16760	157.16	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
72	20240109	141220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42950	-850	5	-1.94	65296961100	1444478	198.00	45650	47500	42550	56900	30700	43800	45204.70	1.15	-84101	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4685	-166.47	-96.52	12	13.24	-258.00	-445.00	53300	20240104	-19.42	16760	20231113	156.26	53300	-19.42	20240104	40100	7.11	20240102	53300	-19.42	20240104	16760	156.26	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
73	20240109	131219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43150	-650	5	-1.48	63163144950	1394792	191.19	45650	47500	42550	56900	30700	43800	45285.17	1.15	-88675	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4707	-167.25	-96.97	12	12.79	-258.00	-445.00	53300	20240104	-19.04	16760	20231113	157.46	53300	-19.04	20240104	40100	7.61	20240102	53300	-19.04	20240104	16760	157.46	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
74	20240109	121230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43600	-200	5	-0.46	57529959550	1263741	173.22	45650	47500	43000	56900	30700	43800	45523.76	1.15	-91409	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4756	-168.99	-97.98	12	11.59	-258.00	-445.00	53300	20240104	-18.20	16760	20231113	160.14	53300	-18.20	20240104	40100	8.73	20240102	53300	-18.20	20240104	16760	160.14	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
75	20240109	111223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44600	800	2	1.83	49262263750	1074647	147.30	45650	47500	44400	56900	30700	43800	45840.72	1.15	-84584	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4865	-172.87	-100.22	12	9.85	-258.00	-445.00	53300	20240104	-16.32	16760	20231113	166.11	53300	-16.32	20240104	40100	11.22	20240102	53300	-16.32	20240104	16760	166.11	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
76	20240109	101220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44600	800	2	1.83	43892780400	954337	130.81	45650	47500	44500	56900	30700	43800	45993.33	1.15	-71809	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	4865	-172.87	-100.22	12	8.75	-258.00	-445.00	53300	20240104	-16.32	16760	20231113	166.11	53300	-16.32	20240104	40100	11.22	20240102	53300	-16.32	20240104	16760	166.11	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
77	20240109	091220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46200	2400	2	5.48	23235727750	499683	68.49	45650	47500	45600	56900	30700	43800	46501.82	1.15	-34975	47600	45700	44450	42550	41300	45075	41925	55	13100	500	30660	50	1	10907840	5039	-179.07	-103.82	12	4.58	-258.00	-445.00	53300	20240104	-13.32	16760	20231113	175.66	53300	-13.32	20240104	40100	15.21	20240102	53300	-13.32	20240104	16760	175.66	20231113	0.47	N	432720	500	54 억	125985	N	N	1	N	00	N
78	20240108	161217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43800	-1850	5	-4.05	31648830500	717071	73.47	45150	46350	43200	59300	32000	45650	44136.21	1.17	-9015	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4778	-169.77	-98.43	12	6.57	-258.00	-445.00	53300	20240104	-17.82	16760	20231113	161.34	53300	-17.82	20240104	40100	9.23	20240102	53300	-17.82	20240104	16760	161.34	20231113	0.64	N	432720	500	54 억	127317	N	N	1	N	00	N
79	20240108	151219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43650	-2000	5	-4.38	29825879900	675502	69.21	45150	46350	43200	59300	32000	45650	44152.24	1.17	-11133	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4761	-169.19	-98.09	12	6.19	-258.00	-445.00	53300	20240104	-18.11	16760	20231113	160.44	53300	-18.11	20240104	40100	8.85	20240102	53300	-18.11	20240104	16760	160.44	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
80	20240108	141218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43500	-2150	5	-4.71	26301578400	594714	60.93	45150	46350	43200	59300	32000	45650	44224.07	1.17	-23090	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4745	-168.60	-97.75	12	5.45	-258.00	-445.00	53300	20240104	-18.39	16760	20231113	159.55	53300	-18.39	20240104	40100	8.48	20240102	53300	-18.39	20240104	16760	159.55	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
81	20240108	131218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43250	-2400	5	-5.26	24235160050	547118	56.05	45150	46350	43200	59300	32000	45650	44294.47	1.17	-29738	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4718	-167.64	-97.19	12	5.02	-258.00	-445.00	53300	20240104	-18.86	16760	20231113	158.05	53300	-18.86	20240104	40100	7.86	20240102	53300	-18.86	20240104	16760	158.05	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
82	20240108	121218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43700	-1950	5	-4.27	20656723850	464888	47.63	45150	46350	43600	59300	32000	45650	44432.10	1.17	-35088	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4767	-169.38	-98.20	12	4.26	-258.00	-445.00	53300	20240104	-18.01	16760	20231113	160.74	53300	-18.01	20240104	40100	8.98	20240102	53300	-18.01	20240104	16760	160.74	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
83	20240108	111220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44000	-1650	5	-3.61	18367608050	412705	42.28	45150	46350	43600	59300	32000	45650	44503.65	1.17	-31542	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4799	-170.54	-98.88	12	3.78	-258.00	-445.00	53300	20240104	-17.45	16760	20231113	162.53	53300	-17.45	20240104	40100	9.73	20240102	53300	-17.45	20240104	16760	162.53	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
84	20240108	101219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44250	-1400	5	-3.07	14073940150	315110	32.28	45150	46350	43750	59300	32000	45650	44661.59	1.17	-25275	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4827	-171.51	-99.44	12	2.89	-258.00	-445.00	53300	20240104	-16.98	16760	20231113	164.02	53300	-16.98	20240104	40100	10.35	20240102	53300	-16.98	20240104	16760	164.02	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
85	20240108	091216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45350	-300	5	-0.66	5509018450	122054	12.50	45150	46350	44550	59300	32000	45650	45133.22	1.17	-18277	48450	47050	45750	44350	43050	46400	43700	55	13650	500	31950	50	1	10907840	4947	-175.78	-101.91	12	1.12	-258.00	-445.00	53300	20240104	-14.92	16760	20231113	170.58	53300	-14.92	20240104	40100	13.09	20240102	53300	-14.92	20240104	16760	170.58	20231113	0.64	N	432720	500	54 억	127317	N	N	6	N	00	N
86	20240105	161217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45650	-850	5	-1.83	43487274500	957607	31.35	47150	47150	44450	60400	32550	46500	45411.72	1.78	-69606	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4979	-176.94	-102.58	12	8.78	-258.00	-445.00	53300	20240104	-14.35	16760	20231113	172.37	53300	-14.35	20240104	40100	13.84	20240102	53300	-14.35	20240104	16760	172.37	20231113	0.74	N	432720	500	54 억	194623	N	N	6	N	00	N
87	20240105	151218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45400	-1100	5	-2.37	40946211200	901949	29.53	47150	47150	44450	60400	32550	46500	45397.35	1.78	-63269	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4952	-175.97	-102.02	12	8.27	-258.00	-445.00	53300	20240104	-14.82	16760	20231113	170.88	53300	-14.82	20240104	40100	13.22	20240102	53300	-14.82	20240104	16760	170.88	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
88	20240105	141215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45000	-1500	5	-3.23	35078050900	771757	25.27	47150	47150	44450	60400	32550	46500	45452.05	1.78	-49264	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4909	-174.42	-101.12	12	7.08	-258.00	-445.00	53300	20240104	-15.57	16760	20231113	168.50	53300	-15.57	20240104	40100	12.22	20240102	53300	-15.57	20240104	16760	168.50	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
89	20240105	131216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44850	-1650	5	-3.55	30200511050	663736	21.73	47150	47150	44450	60400	32550	46500	45500.63	1.78	-33739	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4892	-173.84	-100.79	12	6.08	-258.00	-445.00	53300	20240104	-15.85	16760	20231113	167.60	53300	-15.85	20240104	40100	11.85	20240102	53300	-15.85	20240104	16760	167.60	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
90	20240105	121217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45050	-1450	5	-3.12	26643743050	585052	19.16	47150	47150	44450	60400	32550	46500	45540.64	1.78	-26250	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4914	-174.61	-101.24	12	5.36	-258.00	-445.00	53300	20240104	-15.48	16760	20231113	168.79	53300	-15.48	20240104	40100	12.34	20240102	53300	-15.48	20240104	16760	168.79	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
91	20240105	111214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44900	-1600	5	-3.44	22074631750	482912	15.81	47150	47150	44650	60400	32550	46500	45711.33	1.78	-25058	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4898	-174.03	-100.90	12	4.43	-258.00	-445.00	53300	20240104	-15.76	16760	20231113	167.90	53300	-15.76	20240104	40100	11.97	20240102	53300	-15.76	20240104	16760	167.90	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
92	20240105	101217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45750	-750	5	-1.61	14793714500	321778	10.54	47150	47150	45100	60400	32550	46500	45974.74	1.78	-12074	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4990	-177.33	-102.81	12	2.95	-258.00	-445.00	53300	20240104	-14.17	16760	20231113	172.97	53300	-14.17	20240104	40100	14.09	20240102	53300	-14.17	20240104	16760	172.97	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
93	20240105	091214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45250	-1250	5	-2.69	6233374850	134744	4.41	47150	47150	45100	60400	32550	46500	46260.68	1.78	-9307	56200	51350	48450	43600	40700	49900	42150	55	13900	500	32550	50	1	10907840	4936	-175.39	-101.69	12	1.24	-258.00	-445.00	53300	20240104	-15.10	16760	20231113	169.99	53300	-15.10	20240104	40100	12.84	20240102	53300	-15.10	20240104	16760	169.99	20231113	0.74	N	432720	500	54 억	194623	N	N	1	N	00	N
94	20240104	161211	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46500	-3500	5	-7.00	149539580700	3029778	98.79	50100	53300	45550	65000	35000	50000	49360.50	3.55	-183704	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5072	-180.23	-104.49	12	27.78	-258.00	-445.00	53300	20240104	-12.76	16760	20231113	177.45	53300	-12.76	20240104	40100	15.96	20240102	53300	-12.76	20240104	16760	177.45	20231113	0.71	N	432720	500	54 억	387522	N	N	1	N	00	N
95	20240104	151214	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46750	-3250	5	-6.50	147080976850	2976973	97.07	50100	53300	45550	65000	35000	50000	49406.18	3.55	-175942	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5099	-181.20	-105.06	12	27.29	-258.00	-445.00	53300	20240104	-12.29	16760	20231113	178.94	53300	-12.29	20240104	40100	16.58	20240102	53300	-12.29	20240104	16760	178.94	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
96	20240104	141213	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	47050	-2950	5	-5.90	133373393700	2680259	87.39	50100	53300	46650	65000	35000	50000	49761.36	3.55	-164950	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5132	-182.36	-105.73	12	24.57	-258.00	-445.00	53300	20240104	-11.73	16760	20231113	180.73	53300	-11.73	20240104	40100	17.33	20240102	53300	-11.73	20240104	16760	180.73	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
97	20240104	131213	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	47550	-2450	5	-4.90	126931046450	2544100	82.95	50100	53300	46650	65000	35000	50000	49892.31	3.55	-160584	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5187	-184.30	-106.85	12	23.32	-258.00	-445.00	53300	20240104	-10.79	16760	20231113	183.71	53300	-10.79	20240104	40100	18.58	20240102	53300	-10.79	20240104	16760	183.71	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
98	20240104	121209	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	48100	-1900	5	-3.80	123138566500	2464814	80.37	50100	53300	46650	65000	35000	50000	49958.56	3.55	-156824	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5247	-186.43	-108.09	12	22.60	-258.00	-445.00	53300	20240104	-9.76	16760	20231113	186.99	53300	-9.76	20240104	40100	19.95	20240102	53300	-9.76	20240104	16760	186.99	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
99	20240104	111209	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	48050	-1950	5	-3.90	111007626500	2209420	72.04	50100	53300	47250	65000	35000	50000	50242.90	3.55	-142611	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5241	-186.24	-107.98	12	20.26	-258.00	-445.00	53300	20240104	-9.85	16760	20231113	186.69	53300	-9.85	20240104	40100	19.83	20240102	53300	-9.85	20240104	16760	186.69	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
100	20240104	101208	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	48850	-1150	5	-2.30	86072908950	1691603	55.16	50100	53300	48500	65000	35000	50000	50882.56	3.55	-120882	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	50	1	10907840	5328	-189.34	-109.78	12	15.51	-258.00	-445.00	53300	20240104	-8.35	16760	20231113	191.47	53300	-8.35	20240104	40100	21.82	20240102	53300	-8.35	20240104	16760	191.47	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
101	20240104	091213	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	50200	200	2	0.40	20639295550	411906	13.43	50100	51200	49200	65000	35000	50000	50106.86	3.55	-14961	53733	51866	48133	46266	42533	52800	47200	55	15000	500	35000	100	1	10907840	5476	-194.57	-112.81	12	3.78	-258.00	-445.00	51200	20240104	-1.95	16760	20231113	199.52	51200	-1.95	20240104	40100	25.19	20240102	51200	-1.95	20240104	16760	199.52	20231113	0.71	N	432720	500	54 억	387522	N	N	325	N	00	N
102	20240103	161209	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	50000	3350	2	7.18	142624831100	3008796	58.32	44900	50000	44400	60600	32700	46650	47380.36	3.21	20090	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	100	1	10907840	5454	-193.80	-112.36	12	27.58	-258.00	-445.00	50000	20240103	0.00	16760	20231113	198.33	50000	0.00	20240103	40100	24.69	20240102	50000	0.00	20240103	16760	198.33	20231113	0.79	N	432720	500	54 억	349807	N	N	325	N	01	N
103	20240103	151206	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	48850	2200	2	4.72	128116255450	2716112	52.65	44900	49250	44400	60600	32700	46650	47169.13	3.21	7072	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5328	-189.34	-109.78	12	24.90	-258.00	-445.00	49250	20240103	-0.81	16760	20231113	191.47	49250	-0.81	20240103	40100	21.82	20240102	49250	-0.81	20240103	16760	191.47	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
104	20240103	141204	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	48150	1500	2	3.22	108731927800	2315562	44.88	44900	49250	44400	60600	32700	46650	46957.14	3.21	-30106	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5252	-186.63	-108.20	12	21.23	-258.00	-445.00	49250	20240103	-2.23	16760	20231113	187.29	49250	-2.23	20240103	40100	20.07	20240102	49250	-2.23	20240103	16760	187.29	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
105	20240103	131205	54	100.00	KOSDAQ		반도체	N	N	N	N	N	45900	-750	5	-1.61	66294300350	1433017	27.78	44900	47800	44400	60600	32700	46650	46261.84	3.21	-92991	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5007	-177.91	-103.15	12	13.14	-258.00	-445.00	48500	20240102	-5.36	16760	20231113	173.87	48500	-5.36	20240102	40100	14.46	20240102	48500	-5.36	20240102	16760	173.87	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
106	20240103	121210	54	100.00	KOSDAQ		반도체	N	N	N	N	N	45850	-800	5	-1.71	63843435400	1379629	26.74	44900	47800	44400	60600	32700	46650	46275.59	3.21	-88108	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5001	-177.71	-103.03	12	12.65	-258.00	-445.00	48500	20240102	-5.46	16760	20231113	173.57	48500	-5.46	20240102	40100	14.34	20240102	48500	-5.46	20240102	16760	173.57	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
107	20240103	111205	54	100.00	KOSDAQ		반도체	N	N	N	N	N	46200	-450	5	-0.96	60472868950	1306398	25.32	44900	47800	44400	60600	32700	46650	46289.57	3.21	-79064	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5039	-179.07	-103.82	12	11.98	-258.00	-445.00	48500	20240102	-4.74	16760	20231113	175.66	48500	-4.74	20240102	40100	15.21	20240102	48500	-4.74	20240102	16760	175.66	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
108	20240103	101205	54	100.00	KOSDAQ		반도체	N	N	N	N	N	46450	-200	5	-0.43	50509146800	1091759	21.16	44900	47800	44400	60600	32700	46650	46263.74	3.21	-66555	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	5067	-180.04	-104.38	12	10.01	-258.00	-445.00	48500	20240102	-4.23	16760	20231113	177.15	48500	-4.23	20240102	40100	15.84	20240102	48500	-4.23	20240102	16760	177.15	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
109	20240103	091204	54	100.00	KOSDAQ		반도체	N	N	N	N	N	45500	-1150	5	-2.47	13867828550	307823	5.97	44900	45750	44400	60600	32700	46650	45047.38	3.21	-41923	53483	50066	45083	41666	36683	51775	43375	55	13950	500	32650	50	1	10907840	4963	-176.36	-102.25	12	2.82	-258.00	-445.00	48500	20240102	-6.19	16760	20231113	171.48	48500	-6.19	20240102	40100	13.47	20240102	48500	-6.19	20240102	16760	171.48	20231113	0.79	N	432720	500	54 억	349807	N	N	0	N	01	N
110	20240102	161202	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46650	6500	2	16.19	234166822800	5105589	565.18	40150	48500	40100	52100	28150	40150	45864.57	0.51	303445	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	5089	-180.81	-104.83	12	46.81	-258.00	-445.00	48500	20240102	-3.81	16760	20231113	178.34	48500	-3.81	20240102	40100	16.33	20240102	48500	-3.81	20240102	16760	178.34	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
111	20240102	151201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46150	6000	2	14.94	228441704450	4982270	551.53	40150	48500	40100	52100	28150	40150	45852.80	0.51	287092	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	5034	-178.88	-103.71	12	45.68	-258.00	-445.00	48500	20240102	-4.85	16760	20231113	175.36	48500	-4.85	20240102	40100	15.09	20240102	48500	-4.85	20240102	16760	175.36	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
112	20240102	141202	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46200	6050	2	15.07	213481290550	4658240	515.66	40150	48500	40100	52100	28150	40150	45830.73	0.51	290771	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	5039	-179.07	-103.82	12	42.71	-258.00	-445.00	48500	20240102	-4.74	16760	20231113	175.66	48500	-4.74	20240102	40100	15.21	20240102	48500	-4.74	20240102	16760	175.66	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
113	20240102	131156	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45400	5250	2	13.08	202008686450	4408714	488.04	40150	48500	40100	52100	28150	40150	45822.42	0.51	277470	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	4952	-175.97	-102.02	12	40.42	-258.00	-445.00	48500	20240102	-6.39	16760	20231113	170.88	48500	-6.39	20240102	40100	13.22	20240102	48500	-6.39	20240102	16760	170.88	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
114	20240102	121156	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	47250	7100	2	17.68	183213546900	4002266	443.04	40150	48500	40100	52100	28150	40150	45779.75	0.51	286894	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	5154	-183.14	-106.18	12	36.69	-258.00	-445.00	48500	20240102	-2.58	16760	20231113	181.92	48500	-2.58	20240102	40100	17.83	20240102	48500	-2.58	20240102	16760	181.92	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
115	20240102	111154	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45700	5550	2	13.82	149164471650	3271359	362.13	40150	48500	40100	52100	28150	40150	45599.82	0.51	143021	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	4985	-177.13	-102.70	12	29.99	-258.00	-445.00	48500	20240102	-5.77	16760	20231113	172.67	48500	-5.77	20240102	40100	13.97	20240102	48500	-5.77	20240102	16760	172.67	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
116	20240102	101145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43850	3700	2	9.22	19715829650	461969	51.14	40150	43950	40100	52100	28150	40150	42686.78	0.51	72923	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	4783	-169.96	-98.54	12	4.24	-258.00	-445.00	47800	20231219	-8.26	16760	20231113	161.63	43950	-0.23	20240102	40100	9.35	20240102	47800	-8.26	20231219	16760	161.63	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N
117	20240102	091129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40150	0	3	0.00	0	0	0.00	0	0	0	52100	28150	40150	0.00	0.51	0	42616	41382	40466	39232	38316	40925	38775	55	11950	500	28100	50	1	10907840	4379	-155.62	-90.22	12	0.00	-258.00	-445.00	47800	20231219	-16.00	16760	20231113	139.56	0	0.00	0	0	0.00	0	47800	-16.00	20231219	16760	139.56	20231113	0.76	N	432720	500	54 억	56138	N	N	29	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History