KissMeData/265520/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	121053	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-200	5	-0.88	956373400	42596	43.65	22800	22800	22250	29400	15900	22650	22452.14	11.26	0	-3801	23150	22900	22700	22450	22250	22875	22425	76	6750	500	17210	50	1	15281421	3431	4.17	1.24	12	0.28	5382.00	18083.00	25250	20231215	-11.09	16280	20231031	37.90	23850	-5.87	20240103	21450	4.66	20240116	25250	-11.09	20231215	16280	37.90	20231031	2.66	N	265520	500	76 억	1720619	N	N	0	N	N
3	20240123	111048	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	817782650	36437	37.34	22800	22800	22250	29400	15900	22650	22443.69	11.26	0	-1709	23150	22900	22700	22450	22250	22875	22425	76	6750	500	17210	50	1	15281421	3438	4.18	1.24	12	0.24	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	23850	-5.66	20240103	21450	4.90	20240116	25250	-10.89	20231215	16280	38.21	20231031	2.66	N	265520	500	76 억	1720619	N	N	0	N	N
4	20240123	101049	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-200	5	-0.88	564913350	25113	25.74	22800	22800	22300	29400	15900	22650	22494.80	11.26	0	63	23150	22900	22700	22450	22250	22875	22425	76	6750	500	17210	50	1	15281421	3431	4.17	1.24	12	0.16	5382.00	18083.00	25250	20231215	-11.09	16280	20231031	37.90	23850	-5.87	20240103	21450	4.66	20240116	25250	-11.09	20231215	16280	37.90	20231031	2.66	N	265520	500	76 억	1720619	N	N	0	N	N
5	20240123	091049	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	185497050	8190	8.39	22800	22800	22500	29400	15900	22650	22649.21	11.26	0	-3658	23150	22900	22700	22450	22250	22875	22425	76	6750	500	17210	50	1	15281421	3438	4.18	1.24	12	0.05	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	23850	-5.66	20240103	21450	4.90	20240116	25250	-10.89	20231215	16280	38.21	20231031	2.66	N	265520	500	76 억	1720619	N	N	0	N	N
6	20240119	161042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	550	2	2.52	2295575300	102979	130.48	22100	22550	22050	28400	15300	21850	22291.36	11.06	0	21820	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3423	4.16	1.24	12	0.67	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	21450	4.43	20240116	25250	-11.29	20231215	16280	37.59	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
7	20240119	151045	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	550	2	2.52	2175764600	97628	123.70	22100	22550	22050	28400	15300	21850	22286.28	11.06	0	22441	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3423	4.16	1.24	12	0.64	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	21450	4.43	20240116	25250	-11.29	20231215	16280	37.59	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
8	20240119	141043	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	350	2	1.60	1868848350	83891	106.30	22100	22550	22050	28400	15300	21850	22277.10	11.06	0	26848	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3392	4.12	1.23	12	0.55	5382.00	18083.00	25250	20231215	-12.08	16280	20231031	36.36	23850	-6.92	20240103	21450	3.50	20240116	25250	-12.08	20231215	16280	36.36	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
9	20240119	131043	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	450	2	2.06	1722615050	77330	97.98	22100	22550	22050	28400	15300	21850	22276.15	11.06	0	26283	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3408	4.14	1.23	12	0.51	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	21450	3.96	20240116	25250	-11.68	20231215	16280	36.98	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
10	20240119	121048	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	500	2	2.29	1577854900	70833	89.75	22100	22550	22050	28400	15300	21850	22275.70	11.06	0	24533	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3415	4.15	1.24	12	0.46	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	21450	4.20	20240116	25250	-11.49	20231215	16280	37.29	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
11	20240119	111046	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	350	2	1.60	1303079650	58500	74.12	22100	22550	22050	28400	15300	21850	22274.87	11.06	0	19433	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3392	4.12	1.23	12	0.38	5382.00	18083.00	25250	20231215	-12.08	16280	20231031	36.36	23850	-6.92	20240103	21450	3.50	20240116	25250	-12.08	20231215	16280	36.36	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
12	20240119	101050	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	550	2	2.52	1075676800	48290	61.19	22100	22550	22050	28400	15300	21850	22275.35	11.06	0	16825	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3423	4.16	1.24	12	0.32	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	21450	4.43	20240116	25250	-11.29	20231215	16280	37.59	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
13	20240119	091044	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	400	2	1.83	258912200	11647	14.76	22100	22300	22050	28400	15300	21850	22229.95	11.06	0	5486	22683	22266	21883	21466	21083	22075	21275	76	6550	500	16600	50	1	15281421	3400	4.13	1.23	12	0.08	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	23850	-6.71	20240103	21450	3.73	20240116	25250	-11.88	20231215	16280	36.67	20231031	2.64	N	265520	500	76 억	1689561	N	N	0	N	N
14	20240118	161041	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	1703650700	78312	70.97	21900	22300	21500	28450	15350	21900	21754.61	11.00	0	6846	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3339	4.06	1.21	12	0.51	5382.00	18083.00	25250	20231215	-13.47	16280	20231031	34.21	23850	-8.39	20240103	21450	1.86	20240116	25250	-13.47	20231215	16280	34.21	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
15	20240118	151042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21700	-200	5	-0.91	1628581700	74869	67.85	21900	22300	21500	28450	15350	21900	21752.41	11.00	0	6245	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3316	4.03	1.20	12	0.49	5382.00	18083.00	25250	20231215	-14.06	16280	20231031	33.29	23850	-9.01	20240103	21450	1.17	20240116	25250	-14.06	20231215	16280	33.29	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
16	20240118	141043	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	1491072250	68517	62.09	21900	22300	21500	28450	15350	21900	21762.07	11.00	0	3809	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3293	4.00	1.19	12	0.45	5382.00	18083.00	25250	20231215	-14.65	16280	20231031	32.37	23850	-9.64	20240103	21450	0.47	20240116	25250	-14.65	20231215	16280	32.37	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
17	20240118	131040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	864861000	39563	35.85	21900	22300	21700	28450	15350	21900	21860.35	11.00	0	6545	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3339	4.06	1.21	12	0.26	5382.00	18083.00	25250	20231215	-13.47	16280	20231031	34.21	23850	-8.39	20240103	21450	1.86	20240116	25250	-13.47	20231215	16280	34.21	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
18	20240118	121044	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	811148950	37101	33.62	21900	22300	21700	28450	15350	21900	21863.26	11.00	0	6467	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3331	4.05	1.21	12	0.24	5382.00	18083.00	25250	20231215	-13.66	16280	20231031	33.91	23850	-8.60	20240103	21450	1.63	20240116	25250	-13.66	20231215	16280	33.91	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
19	20240118	111043	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	659006650	30164	27.34	21900	22300	21700	28450	15350	21900	21847.45	11.00	0	5660	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3339	4.06	1.21	12	0.20	5382.00	18083.00	25250	20231215	-13.47	16280	20231031	34.21	23850	-8.39	20240103	21450	1.86	20240116	25250	-13.47	20231215	16280	34.21	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
20	20240118	101039	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	391653600	17932	16.25	21900	22300	21700	28450	15350	21900	21841.03	11.00	0	3202	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3339	4.06	1.21	12	0.12	5382.00	18083.00	25250	20231215	-13.47	16280	20231031	34.21	23850	-8.39	20240103	21450	1.86	20240116	25250	-13.47	20231215	16280	34.21	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
21	20240118	091040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21900	0	3	0.00	91020450	4166	3.78	21900	22300	21750	28450	15350	21900	21848.37	11.00	0	493	23200	22550	22200	21550	21200	22375	21375	76	6550	500	16640	50	1	15281421	3347	4.07	1.21	12	0.03	5382.00	18083.00	25250	20231215	-13.27	16280	20231031	34.52	23850	-8.18	20240103	21450	2.10	20240116	25250	-13.27	20231215	16280	34.52	20231031	2.73	N	265520	500	76 억	1680577	N	N	0	N	N
22	20240117	161038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21900	-300	5	-1.35	2446853200	110173	81.04	22500	22850	21850	28850	15550	22200	22209.27	10.94	0	-5153	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3347	4.07	1.21	12	0.72	5382.00	18083.00	25250	20231215	-13.27	16280	20231031	34.52	23850	-8.18	20240103	21450	2.10	20240116	25250	-13.27	20231215	16280	34.52	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
23	20240117	151041	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-200	5	-0.90	2342860600	105431	77.55	22500	22850	21850	28850	15550	22200	22221.74	10.94	0	-5855	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3362	4.09	1.22	12	0.69	5382.00	18083.00	25250	20231215	-12.87	16280	20231031	35.14	23850	-7.76	20240103	21450	2.56	20240116	25250	-12.87	20231215	16280	35.14	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
24	20240117	141038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21950	-250	5	-1.13	2198567700	98866	72.73	22500	22850	21850	28850	15550	22200	22237.85	10.94	0	-4432	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3354	4.08	1.21	12	0.65	5382.00	18083.00	25250	20231215	-13.07	16280	20231031	34.83	23850	-7.97	20240103	21450	2.33	20240116	25250	-13.07	20231215	16280	34.83	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
25	20240117	131038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	-150	5	-0.68	1890269050	84841	62.41	22500	22850	22000	28850	15550	22200	22280.14	10.94	0	-5664	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3370	4.10	1.22	12	0.56	5382.00	18083.00	25250	20231215	-12.67	16280	20231031	35.44	23850	-7.55	20240103	21450	2.80	20240116	25250	-12.67	20231215	16280	35.44	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
26	20240117	121041	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22100	-100	5	-0.45	1546070250	69269	50.95	22500	22850	22100	28850	15550	22200	22319.80	10.94	0	1865	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3377	4.11	1.22	12	0.45	5382.00	18083.00	25250	20231215	-12.48	16280	20231031	35.75	23850	-7.34	20240103	21450	3.03	20240116	25250	-12.48	20231215	16280	35.75	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
27	20240117	111042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	100	2	0.45	1197895400	53569	39.41	22500	22850	22100	28850	15550	22200	22361.73	10.94	0	5855	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3408	4.14	1.23	12	0.35	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	21450	3.96	20240116	25250	-11.68	20231215	16280	36.98	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
28	20240117	101038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-50	5	-0.23	859154850	38446	28.28	22500	22850	22100	28850	15550	22200	22347.05	10.94	0	3827	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3385	4.12	1.22	12	0.25	5382.00	18083.00	25250	20231215	-12.28	16280	20231031	36.06	23850	-7.13	20240103	21450	3.26	20240116	25250	-12.28	20231215	16280	36.06	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
29	20240117	091041	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	200	2	0.90	238147700	10524	7.74	22500	22850	22350	28850	15550	22200	22629.01	10.94	0	3716	23166	22682	22066	21582	20966	22925	21825	76	6650	500	16870	50	1	15281421	3423	4.16	1.24	12	0.07	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	21450	4.43	20240116	25250	-11.29	20231215	16280	37.59	20231031	2.80	N	265520	500	76 억	1671050	N	N	0	N	N
30	20240116	161036	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	50	2	0.23	2955035450	134119	250.83	22150	22550	21450	28750	15550	22150	22032.88	10.73	0	26632	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3392	4.12	1.23	12	0.88	5382.00	18083.00	25250	20231215	-12.08	16280	20231031	36.36	23850	-6.92	20240103	21450	3.50	20240116	25250	-12.08	20231215	16280	36.36	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
31	20240116	151034	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	150	2	0.68	2856368050	129691	242.55	22150	22550	21450	28750	15550	22150	22024.41	10.73	0	26403	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3408	4.14	1.23	12	0.85	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	21450	3.96	20240116	25250	-11.68	20231215	16280	36.98	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
32	20240116	141037	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	150	2	0.68	2510759950	114194	213.57	22150	22550	21450	28750	15550	22150	21986.79	10.73	0	28227	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3408	4.14	1.23	12	0.75	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	21450	3.96	20240116	25250	-11.68	20231215	16280	36.98	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
33	20240116	131038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	300	2	1.35	2267769350	103306	193.20	22150	22550	21450	28750	15550	22150	21951.96	10.73	0	26855	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3431	4.17	1.24	12	0.68	5382.00	18083.00	25250	20231215	-11.09	16280	20231031	37.90	23850	-5.87	20240103	21450	4.66	20240116	25250	-11.09	20231215	16280	37.90	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
34	20240116	121035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	100	2	0.45	1898957100	86851	162.43	22150	22550	21450	28750	15550	22150	21864.54	10.73	0	33179	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3400	4.13	1.23	12	0.57	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	23850	-6.71	20240103	21450	3.73	20240116	25250	-11.88	20231215	16280	36.67	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
35	20240116	111035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	1586024050	72739	136.04	22150	22550	21450	28750	15550	22150	21804.31	10.73	0	27075	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3362	4.09	1.22	12	0.48	5382.00	18083.00	25250	20231215	-12.87	16280	20231031	35.14	23850	-7.76	20240103	21450	2.56	20240116	25250	-12.87	20231215	16280	35.14	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
36	20240116	101034	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21700	-450	5	-2.03	1213681300	55684	104.14	22150	22550	21450	28750	15550	22150	21795.87	10.73	0	14257	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3316	4.03	1.20	12	0.36	5382.00	18083.00	25250	20231215	-14.06	16280	20231031	33.29	23850	-9.01	20240103	21450	1.17	20240116	25250	-14.06	20231215	16280	33.29	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
37	20240116	091033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	100	2	0.45	17082300	767	1.43	22150	22350	22150	28750	15550	22150	22271.58	10.73	0	101	22850	22500	22300	21950	21750	22400	21850	76	6600	500	16830	50	1	15281421	3400	4.13	1.23	12	0.01	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	23850	-6.71	20240103	22100	0.68	20240112	25250	-11.88	20231215	16280	36.67	20231031	2.77	N	265520	500	76 억	1639952	N	N	0	N	N
38	20240115	161033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-200	5	-0.89	1183363000	53056	78.00	22250	22650	22100	29050	15650	22350	22304.51	10.68	-4315	7066	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3385	4.12	1.22	12	0.35	5382.00	18083.00	25250	20231215	-12.28	16280	20231031	36.06	23850	-7.13	20240103	22100	0.23	20240115	25250	-12.28	20231215	16280	36.06	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
39	20240115	151033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-200	5	-0.89	1145920750	51367	75.51	22250	22650	22100	29050	15650	22350	22308.50	10.68	-4315	6558	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3385	4.12	1.22	12	0.34	5382.00	18083.00	25250	20231215	-12.28	16280	20231031	36.06	23850	-7.13	20240103	22100	0.23	20240115	25250	-12.28	20231215	16280	36.06	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
40	20240115	141033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	-100	5	-0.45	947421300	42412	62.35	22250	22650	22150	29050	15650	22350	22338.52	10.68	-4315	6978	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3400	4.13	1.23	12	0.28	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	23850	-6.71	20240103	22100	0.68	20240112	25250	-11.88	20231215	16280	36.67	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
41	20240115	131031	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	-100	5	-0.45	831614850	37206	54.70	22250	22650	22150	29050	15650	22350	22351.63	10.68	-4315	6762	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3400	4.13	1.23	12	0.24	5382.00	18083.00	25250	20231215	-11.88	16280	20231031	36.67	23850	-6.71	20240103	22100	0.68	20240112	25250	-11.88	20231215	16280	36.67	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
42	20240115	121032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-50	5	-0.22	744487200	33282	48.93	22250	22650	22150	29050	15650	22350	22369.06	10.68	-4315	5824	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3408	4.14	1.23	12	0.22	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	22100	0.90	20240112	25250	-11.68	20231215	16280	36.98	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
43	20240115	111032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	0	3	0.00	596069000	26608	39.12	22250	22650	22150	29050	15650	22350	22401.87	10.68	-4315	3486	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3415	4.15	1.24	12	0.17	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22100	1.13	20240112	25250	-11.49	20231215	16280	37.29	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
44	20240115	101028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	250	2	1.12	333354450	14832	21.80	22250	22650	22150	29050	15650	22350	22475.35	10.68	-4315	1396	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3454	4.20	1.25	12	0.10	5382.00	18083.00	25250	20231215	-10.50	16280	20231031	38.82	23850	-5.24	20240103	22100	2.26	20240112	25250	-10.50	20231215	16280	38.82	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
45	20240115	091031	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	50	2	0.22	55282500	2488	3.66	22250	22450	22150	29050	15650	22350	22219.65	10.68	-4315	189	22916	22632	22366	22082	21816	22775	22225	76	6700	500	16980	50	1	15281421	3423	4.16	1.24	12	0.02	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	22100	1.36	20240112	25250	-11.29	20231215	16280	37.59	20231031	2.82	N	265520	500	76 억	1632244	N	N	0	N	N
46	20240112	161042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	50	2	0.22	1516908850	67782	58.65	22300	22650	22100	28950	15650	22300	22379.27	10.75	0	-5361	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3415	4.15	1.24	12	0.44	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22100	1.13	20240112	25250	-11.49	20231215	16280	37.29	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
47	20240112	151029	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	50	2	0.22	1436241350	64172	55.53	22300	22650	22100	28950	15650	22300	22381.12	10.75	0	-5656	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3415	4.15	1.24	12	0.42	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22100	1.13	20240112	25250	-11.49	20231215	16280	37.29	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
48	20240112	141028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	50	2	0.22	1274386950	56926	49.26	22300	22650	22100	28950	15650	22300	22386.73	10.75	0	-3128	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3415	4.15	1.24	12	0.37	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22100	1.13	20240112	25250	-11.49	20231215	16280	37.29	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
49	20240112	131024	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	150	2	0.67	1067743050	47682	41.26	22300	22650	22100	28950	15650	22300	22393.00	10.75	0	-1126	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3431	4.17	1.24	12	0.31	5382.00	18083.00	25250	20231215	-11.09	16280	20231031	37.90	23850	-5.87	20240103	22100	1.58	20240112	25250	-11.09	20231215	16280	37.90	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
50	20240112	121028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	250	2	1.12	895906500	40045	34.65	22300	22650	22100	28950	15650	22300	22372.49	10.75	0	1557	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3446	4.19	1.25	12	0.26	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	23850	-5.45	20240103	22100	2.04	20240112	25250	-10.69	20231215	16280	38.51	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
51	20240112	111024	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	100	2	0.45	541674800	24294	21.02	22300	22600	22100	28950	15650	22300	22296.65	10.75	0	4062	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3423	4.16	1.24	12	0.16	5382.00	18083.00	25250	20231215	-11.29	16280	20231031	37.59	23850	-6.08	20240103	22100	1.36	20240112	25250	-11.29	20231215	16280	37.59	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
52	20240112	101024	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-100	5	-0.45	349246350	15667	13.56	22300	22600	22100	28950	15650	22300	22291.85	10.75	0	104	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3392	4.12	1.23	12	0.10	5382.00	18083.00	25250	20231215	-12.08	16280	20231031	36.36	23850	-6.92	20240103	22100	0.45	20240112	25250	-12.08	20231215	16280	36.36	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
53	20240112	091027	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	150	2	0.67	71078700	3181	2.75	22300	22450	22250	28950	15650	22300	22344.77	10.75	0	726	23200	22750	22450	22000	21700	22600	21850	76	6650	500	16940	50	1	15281421	3431	4.17	1.24	12	0.02	5382.00	18083.00	25250	20231215	-11.09	16280	20231031	37.90	23850	-5.87	20240103	22150	1.35	20240111	25250	-11.09	20231215	16280	37.90	20231031	2.81	N	265520	500	76 억	1642293	N	N	0	N	N
54	20240111	161019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-450	5	-1.98	2573472350	115098	233.09	22750	22900	22150	29550	15950	22750	22359.31	10.66	0	13711	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3408	4.14	1.23	12	0.75	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	22150	0.68	20240111	25250	-11.68	20231215	16280	36.98	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
55	20240111	151026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-450	5	-1.98	2429914600	108661	220.05	22750	22900	22150	29550	15950	22750	22362.13	10.66	0	13922	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3408	4.14	1.23	12	0.71	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	22150	0.68	20240111	25250	-11.68	20231215	16280	36.98	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
56	20240111	141022	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	-400	5	-1.76	2234960200	99927	202.36	22750	22900	22150	29550	15950	22750	22365.70	10.66	0	13105	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3415	4.15	1.24	12	0.65	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22150	0.90	20240111	25250	-11.49	20231215	16280	37.29	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
57	20240111	131020	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-450	5	-1.98	2113987700	94498	191.37	22750	22900	22150	29550	15950	22750	22370.47	10.66	0	11825	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3408	4.14	1.23	12	0.62	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	22150	0.68	20240111	25250	-11.68	20231215	16280	36.98	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
58	20240111	121021	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-450	5	-1.98	1906206000	85172	172.48	22750	22900	22150	29550	15950	22750	22380.40	10.66	0	8910	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3408	4.14	1.23	12	0.56	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	23850	-6.50	20240103	22150	0.68	20240111	25250	-11.68	20231215	16280	36.98	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
59	20240111	111022	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-250	5	-1.10	1554162850	69412	140.57	22750	22900	22150	29550	15950	22750	22390.09	10.66	0	2622	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3438	4.18	1.24	12	0.45	5382.00	18083.00	25250	20231215	-10.89	16280	20231031	38.21	23850	-5.66	20240103	22150	1.58	20240111	25250	-10.89	20231215	16280	38.21	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
60	20240111	101021	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22350	-400	5	-1.76	916622150	40783	82.59	22750	22900	22200	29550	15950	22750	22475.19	10.66	0	-9218	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3415	4.15	1.24	12	0.27	5382.00	18083.00	25250	20231215	-11.49	16280	20231031	37.29	23850	-6.29	20240103	22200	0.68	20240111	25250	-11.49	20231215	16280	37.29	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
61	20240111	091022	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-100	5	-0.44	49964950	2200	4.46	22750	22800	22650	29550	15950	22750	22710.26	10.66	0	160	23250	23000	22800	22550	22350	22900	22450	76	6800	500	17290	50	1	15281421	3461	4.21	1.25	12	0.01	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	23850	-5.03	20240103	22250	1.80	20240102	25250	-10.30	20231215	16280	39.13	20231031	2.84	N	265520	500	76 억	1628581	N	N	0	N	N
62	20240110	161017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	1110375650	48861	36.96	23050	23050	22600	29700	16000	22850	22725.19	10.62	0	4371	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3477	4.23	1.26	12	0.32	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	23850	-4.61	20240103	22250	2.25	20240102	25250	-9.90	20231215	16280	39.74	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
63	20240110	151020	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	1047405400	46090	34.86	23050	23050	22600	29700	16000	22850	22725.22	10.62	0	4653	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3469	4.22	1.26	12	0.30	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	23850	-4.82	20240103	22250	2.02	20240102	25250	-10.10	20231215	16280	39.43	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
64	20240110	141022	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	897622400	39498	29.88	23050	23050	22600	29700	16000	22850	22725.77	10.62	0	3739	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3477	4.23	1.26	12	0.26	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	23850	-4.61	20240103	22250	2.25	20240102	25250	-9.90	20231215	16280	39.74	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
65	20240110	131018	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	859649600	37829	28.62	23050	23050	22600	29700	16000	22850	22724.62	10.62	0	3609	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3477	4.23	1.26	12	0.25	5382.00	18083.00	25250	20231215	-9.90	16280	20231031	39.74	23850	-4.61	20240103	22250	2.25	20240102	25250	-9.90	20231215	16280	39.74	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
66	20240110	121020	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-200	5	-0.88	775718100	34134	25.82	23050	23050	22600	29700	16000	22850	22725.67	10.62	0	3272	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3461	4.21	1.25	12	0.22	5382.00	18083.00	25250	20231215	-10.30	16280	20231031	39.13	23850	-5.03	20240103	22250	1.80	20240102	25250	-10.30	20231215	16280	39.13	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
67	20240110	111019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-50	5	-0.22	591728700	26022	19.68	23050	23050	22600	29700	16000	22850	22739.55	10.62	0	3316	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3484	4.24	1.26	12	0.17	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23850	-4.40	20240103	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
68	20240110	101018	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	402917600	17712	13.40	23050	23050	22650	29700	16000	22850	22748.28	10.62	0	1333	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3469	4.22	1.26	12	0.12	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	23850	-4.82	20240103	22250	2.02	20240102	25250	-10.10	20231215	16280	39.43	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
69	20240110	091018	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	64628500	2833	2.14	23050	23050	22700	29700	16000	22850	22812.74	10.62	0	116	23483	23166	22983	22666	22483	23075	22575	76	6850	500	17360	50	1	15281421	3469	4.22	1.26	12	0.02	5382.00	18083.00	25250	20231215	-10.10	16280	20231031	39.43	23850	-4.82	20240103	22250	2.02	20240102	25250	-10.10	20231215	16280	39.43	20231031	2.86	N	265520	500	76 억	1622951	N	N	3	N	N
70	20240109	161015	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	3031371750	131823	157.75	23150	23300	22800	29750	16050	22900	22995.81	10.45	-80	22170	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3492	4.25	1.26	12	0.86	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	2.81	N	265520	500	76 억	1596432	N	N	3	N	N
71	20240109	151017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	2932934200	127517	152.59	23150	23300	22800	29750	16050	22900	23000.34	10.45	-80	21455	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3492	4.25	1.26	12	0.83	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
72	20240109	141016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	0	3	0.00	2583907400	112269	134.35	23150	23300	22800	29750	16050	22900	23015.32	10.45	-80	22133	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3499	4.25	1.27	12	0.73	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
73	20240109	131016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	2394649250	103985	124.43	23150	23300	22800	29750	16050	22900	23028.80	10.45	-80	25306	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3492	4.25	1.26	12	0.68	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
74	20240109	121025	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	2095837300	90910	108.79	23150	23300	22800	29750	16050	22900	23053.98	10.45	-80	21166	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3492	4.25	1.26	12	0.59	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
75	20240109	111019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	100	2	0.44	1410412600	61003	73.00	23150	23300	22900	29750	16050	22900	23120.38	10.45	-80	15340	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3515	4.27	1.27	12	0.40	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	23850	-3.56	20240103	22250	3.37	20240102	25250	-8.91	20231215	16280	41.28	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
76	20240109	101016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	100	2	0.44	1030091700	44465	53.21	23150	23300	23000	29750	16050	22900	23166.35	10.45	-80	12896	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3515	4.27	1.27	12	0.29	5382.00	18083.00	25250	20231215	-8.91	16280	20231031	41.28	23850	-3.56	20240103	22250	3.37	20240102	25250	-8.91	20231215	16280	41.28	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
77	20240109	091017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	300	2	1.31	218317500	9412	11.26	23150	23300	23100	29750	16050	22900	23195.65	10.45	-80	1590	23300	23100	22900	22700	22500	23000	22600	76	6850	500	17400	50	1	15281421	3545	4.31	1.28	12	0.06	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	23850	-2.73	20240103	22250	4.27	20240102	25250	-8.12	20231215	16280	42.51	20231031	2.81	N	265520	500	76 억	1596432	N	N	0	N	N
78	20240108	161015	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-50	5	-0.22	1901684850	83201	79.91	22950	23100	22700	29800	16100	22950	22856.44	10.42	-6203	4539	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3499	4.25	1.27	12	0.54	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
79	20240108	151016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-100	5	-0.44	1744652950	76349	73.33	22950	23100	22700	29800	16100	22950	22851.02	10.42	-6203	4016	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3492	4.25	1.26	12	0.50	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
80	20240108	141015	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	0	3	0.00	1501802450	65743	63.14	22950	23100	22700	29800	16100	22950	22843.53	10.42	-6203	3838	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3507	4.26	1.27	12	0.43	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	23850	-3.77	20240103	22250	3.15	20240102	25250	-9.11	20231215	16280	40.97	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
81	20240108	131015	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-150	5	-0.65	1238697100	54236	52.09	22950	23100	22700	29800	16100	22950	22839.01	10.42	-6203	-707	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3484	4.24	1.26	12	0.35	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23850	-4.40	20240103	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
82	20240108	121016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-150	5	-0.65	1052066300	46052	44.23	22950	23100	22700	29800	16100	22950	22845.17	10.42	-6203	-2231	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3484	4.24	1.26	12	0.30	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23850	-4.40	20240103	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
83	20240108	111017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-150	5	-0.65	826289950	36156	34.73	22950	23100	22700	29800	16100	22950	22853.46	10.42	-6203	-2417	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3484	4.24	1.26	12	0.24	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23850	-4.40	20240103	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
84	20240108	101017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-50	5	-0.22	478100000	20911	20.08	22950	23100	22700	29800	16100	22950	22863.55	10.42	-6203	967	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3499	4.25	1.27	12	0.14	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
85	20240108	091014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-150	5	-0.65	135590600	5932	5.70	22950	23100	22700	29800	16100	22950	22857.42	10.42	-6203	9	23716	23332	23016	22632	22316	23175	22475	76	6850	500	17440	50	1	15281421	3484	4.24	1.26	12	0.04	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23850	-4.40	20240103	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	2.92	N	265520	500	76 억	1592498	N	N	0	N	N
86	20240105	161014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	-250	5	-1.08	2377203450	103707	73.56	23250	23400	22700	30150	16250	23200	22921.98	10.39	-3040	10929	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3507	4.26	1.27	12	0.68	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	23850	-3.77	20240103	22250	3.15	20240102	25250	-9.11	20231215	16280	40.97	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
87	20240105	151015	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	-250	5	-1.08	2250020950	98158	69.62	23250	23400	22700	30150	16250	23200	22922.12	10.39	-3040	10635	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3507	4.26	1.27	12	0.64	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	23850	-3.77	20240103	22250	3.15	20240102	25250	-9.11	20231215	16280	40.97	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
88	20240105	141012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-350	5	-1.51	1847403500	80624	57.19	23250	23400	22700	30150	16250	23200	22913.42	10.39	-3040	6178	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3492	4.25	1.26	12	0.53	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
89	20240105	131014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-300	5	-1.29	1545831000	67385	47.80	23250	23400	22700	30150	16250	23200	22939.85	10.39	-3040	649	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3499	4.25	1.27	12	0.44	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
90	20240105	121014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-300	5	-1.29	1379833400	60122	42.64	23250	23400	22700	30150	16250	23200	22950.09	10.39	-3040	-657	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3499	4.25	1.27	12	0.39	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
91	20240105	111011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-300	5	-1.29	1183629700	51534	36.55	23250	23400	22700	30150	16250	23200	22967.43	10.39	-3040	-1126	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3499	4.25	1.27	12	0.34	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
92	20240105	101014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-300	5	-1.29	598261500	25909	18.38	23250	23400	22900	30150	16250	23200	23090.40	10.39	-3040	-2686	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3499	4.25	1.27	12	0.17	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23850	-3.98	20240103	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
93	20240105	091012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-50	5	-0.22	129341650	5554	3.94	23250	23400	23150	30150	16250	23200	23289.83	10.39	-3040	-954	23833	23516	23183	22866	22533	23350	22700	76	6950	500	17630	50	1	15281421	3538	4.30	1.28	12	0.04	5382.00	18083.00	25250	20231215	-8.32	16280	20231031	42.20	23850	-2.94	20240103	22250	4.04	20240102	25250	-8.32	20231215	16280	42.20	20231031	3.01	N	265520	500	76 억	1587775	N	N	0	N	N
94	20240104	161008	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-350	5	-1.49	3217024200	138780	71.95	23450	23500	22850	30600	16500	23550	23180.71	10.27	-332	21173	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3545	4.31	1.28	12	0.91	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	23850	-2.73	20240103	22250	4.27	20240102	25250	-8.12	20231215	16280	42.51	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
95	20240104	151011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-350	5	-1.49	3004497750	129642	67.22	23450	23500	22850	30600	16500	23550	23175.33	10.27	-332	22670	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3545	4.31	1.28	12	0.85	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	23850	-2.73	20240103	22250	4.27	20240102	25250	-8.12	20231215	16280	42.51	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
96	20240104	141011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-300	5	-1.27	2637228200	113802	59.00	23450	23500	22850	30600	16500	23550	23173.82	10.27	-332	20832	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3553	4.32	1.29	12	0.74	5382.00	18083.00	25250	20231215	-7.92	16280	20231031	42.81	23850	-2.52	20240103	22250	4.49	20240102	25250	-7.92	20231215	16280	42.81	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
97	20240104	131011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-350	5	-1.49	2292479300	98971	51.31	23450	23500	22850	30600	16500	23550	23163.13	10.27	-332	19108	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3545	4.31	1.28	12	0.65	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	23850	-2.73	20240103	22250	4.27	20240102	25250	-8.12	20231215	16280	42.51	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
98	20240104	121009	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-400	5	-1.70	1973947900	85219	44.18	23450	23500	22850	30600	16500	23550	23163.22	10.27	-332	15408	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3538	4.30	1.28	12	0.56	5382.00	18083.00	25250	20231215	-8.32	16280	20231031	42.20	23850	-2.94	20240103	22250	4.04	20240102	25250	-8.32	20231215	16280	42.20	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
99	20240104	111008	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-700	5	-2.97	1736656750	74904	38.84	23450	23500	22850	30600	16500	23550	23185.08	10.27	-332	13321	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3492	4.25	1.26	12	0.49	5382.00	18083.00	25250	20231215	-9.50	16280	20231031	40.36	23850	-4.19	20240103	22250	2.70	20240102	25250	-9.50	20231215	16280	40.36	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
100	20240104	101007	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-200	5	-0.85	900167300	38641	20.03	23450	23500	23150	30600	16500	23550	23295.63	10.27	-332	12825	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3568	4.34	1.29	12	0.25	5382.00	18083.00	25250	20231215	-7.52	16280	20231031	43.43	23850	-2.10	20240103	22250	4.94	20240102	25250	-7.52	20231215	16280	43.43	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
101	20240104	091011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-200	5	-0.85	129420050	5557	2.88	23450	23500	23150	30600	16500	23550	23289.37	10.27	-332	884	24416	23982	23416	22982	22416	24200	23200	76	7050	500	17890	50	1	15281421	3568	4.34	1.29	12	0.04	5382.00	18083.00	25250	20231215	-7.52	16280	20231031	43.43	23850	-2.10	20240103	22250	4.94	20240102	25250	-7.52	20231215	16280	43.43	20231031	3.06	N	265520	500	76 억	1569690	N	N	0	N	N
102	20240103	161007	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	250	2	1.07	4494280100	191984	92.89	23000	23850	22850	30250	16350	23300	23409.43	10.28	0	-2856	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3599	4.38	1.30	12	1.26	5382.00	18083.00	25250	20231215	-6.73	16280	20231031	44.66	23850	-1.26	20240103	22250	5.84	20240102	25250	-6.73	20231215	16280	44.66	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
103	20240103	151004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	250	2	1.07	4163391150	177906	86.07	23000	23850	22850	30250	16350	23300	23402.22	10.28	0	-10190	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3599	4.38	1.30	12	1.16	5382.00	18083.00	25250	20231215	-6.73	16280	20231031	44.66	23850	-1.26	20240103	22250	5.84	20240102	25250	-6.73	20231215	16280	44.66	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
104	20240103	141003	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	400	2	1.72	2911795800	125138	60.54	23000	23750	22850	30250	16350	23300	23268.67	10.28	0	-3097	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3622	4.40	1.31	12	0.82	5382.00	18083.00	25250	20231215	-6.14	16280	20231031	45.58	23750	-0.21	20240103	22250	6.52	20240102	25250	-6.14	20231215	16280	45.58	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
105	20240103	131004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-50	5	-0.21	1775351400	76848	37.18	23000	23300	22850	30250	16350	23300	23102.03	10.28	0	-258	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3553	4.32	1.29	12	0.50	5382.00	18083.00	25250	20231215	-7.92	16280	20231031	42.81	23500	-1.06	20240102	22250	4.49	20240102	25250	-7.92	20231215	16280	42.81	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
106	20240103	121008	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-150	5	-0.64	1537195200	66578	32.21	23000	23300	22850	30250	16350	23300	23088.53	10.28	0	2206	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3538	4.30	1.28	12	0.44	5382.00	18083.00	25250	20231215	-8.32	16280	20231031	42.20	23500	-1.49	20240102	22250	4.04	20240102	25250	-8.32	20231215	16280	42.20	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
107	20240103	111003	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	1246951000	54064	26.16	23000	23300	22850	30250	16350	23300	23064.21	10.28	0	7719	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3545	4.31	1.28	12	0.35	5382.00	18083.00	25250	20231215	-8.12	16280	20231031	42.51	23500	-1.28	20240102	22250	4.27	20240102	25250	-8.12	20231215	16280	42.51	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
108	20240103	101004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-400	5	-1.72	838688650	36405	17.61	23000	23250	22850	30250	16350	23300	23037.49	10.28	0	2220	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3499	4.25	1.27	12	0.24	5382.00	18083.00	25250	20231215	-9.31	16280	20231031	40.66	23500	-2.55	20240102	22250	2.92	20240102	25250	-9.31	20231215	16280	40.66	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
109	20240103	091004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	-350	5	-1.50	275891750	11961	5.79	23000	23250	22850	30250	16350	23300	23065.30	10.28	0	916	24266	23782	23016	22532	21766	24025	22775	76	6950	500	17700	50	1	15281421	3507	4.26	1.27	12	0.08	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	23500	-2.34	20240102	22250	3.15	20240102	25250	-9.11	20231215	16280	40.97	20231031	3.07	N	265520	500	76 억	1571226	N	N	0	N	N
110	20240102	161001	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	1000	2	4.48	4756536350	205701	252.97	22350	23500	22250	28950	15650	22300	23123.32	10.08	-2820	34741	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3561	4.33	1.29	12	1.35	5382.00	18083.00	25250	20231215	-7.72	16280	20231031	43.12	23500	-0.85	20240102	22250	4.72	20240102	25250	-7.72	20231215	16280	43.12	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
111	20240102	151001	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	1000	2	4.48	4533537950	196118	241.19	22350	23500	22250	28950	15650	22300	23116.59	10.08	-2820	33485	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3561	4.33	1.29	12	1.28	5382.00	18083.00	25250	20231215	-7.72	16280	20231031	43.12	23500	-0.85	20240102	22250	4.72	20240102	25250	-7.72	20231215	16280	43.12	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
112	20240102	141002	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	1100	2	4.93	3799662800	164726	202.58	22350	23500	22250	28950	15650	22300	23066.80	10.08	-2820	31063	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3576	4.35	1.29	12	1.08	5382.00	18083.00	25250	20231215	-7.33	16280	20231031	43.73	23500	-0.43	20240102	22250	5.17	20240102	25250	-7.33	20231215	16280	43.73	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
113	20240102	130957	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	950	2	4.26	2910565100	126707	155.83	22350	23400	22250	28950	15650	22300	22971.10	10.08	-2820	29155	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3553	4.32	1.29	12	0.83	5382.00	18083.00	25250	20231215	-7.92	16280	20231031	42.81	23400	-0.64	20240102	22250	4.49	20240102	25250	-7.92	20231215	16280	42.81	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
114	20240102	120955	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	650	2	2.91	1759679500	77059	94.77	22350	23100	22250	28950	15650	22300	22835.83	10.08	-2820	24111	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3507	4.26	1.27	12	0.50	5382.00	18083.00	25250	20231215	-9.11	16280	20231031	40.97	23100	-0.65	20240102	22250	3.15	20240102	25250	-9.11	20231215	16280	40.97	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
115	20240102	110955	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	500	2	2.24	1068912100	47023	57.83	22350	23050	22250	28950	15650	22300	22732.15	10.08	-2820	10795	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3484	4.24	1.26	12	0.31	5382.00	18083.00	25250	20231215	-9.70	16280	20231031	40.05	23050	-1.08	20240102	22250	2.47	20240102	25250	-9.70	20231215	16280	40.05	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
116	20240102	100948	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	250	2	1.12	205905650	9155	11.26	22350	22600	22250	28950	15650	22300	22492.11	10.08	-2820	1522	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3446	4.19	1.25	12	0.06	5382.00	18083.00	25250	20231215	-10.69	16280	20231031	38.51	22600	-0.22	20240102	22250	1.35	20240102	25250	-10.69	20231215	16280	38.51	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N
117	20240102	090934	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	10.08	-2820	0	22900	22600	22350	22050	21800	22475	21925	76	6650	500	16940	50	1	15281421	3408	4.14	1.23	12	0.00	5382.00	18083.00	25250	20231215	-11.68	16280	20231031	36.98	0	0.00	0	0	0.00	0	25250	-11.68	20231215	16280	36.98	20231031	3.13	N	265520	500	76 억	1540139	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History