KissMeData/098120/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	investmentCareful	shortOverheated
2	20240123	120744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12520	-250	5	-1.96	759719600	61093	21.93	12800	12850	12020	16600	8940	12770	12434.43	16.42	-3528	13196	12982	12746	12532	12296	13090	12640	42	3830	500	9190	10	1	8312766	1041	14.76	2.12	12	0.73	848.00	5894.00	15020	20231222	-16.64	5450	20230314	129.72	14850	-15.69	20240102	11740	6.64	20240118	15020	-16.64	20231222	5450	129.72	20230314	6.05	N	098120	500	41 억	1364954	N	N	N	N
3	20240123	110741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12500	-270	5	-2.11	670439290	53959	19.37	12800	12850	12020	16600	8940	12770	12423.77	16.42	-6595	13196	12982	12746	12532	12296	13090	12640	42	3830	500	9190	10	1	8312766	1039	14.74	2.12	12	0.65	848.00	5894.00	15020	20231222	-16.78	5450	20230314	129.36	14850	-15.82	20240102	11740	6.47	20240118	15020	-16.78	20231222	5450	129.36	20230314	6.05	N	098120	500	41 억	1364954	N	N	N	N
4	20240123	100741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12540	-230	5	-1.80	576151550	46377	16.64	12800	12850	12020	16600	8940	12770	12421.81	16.42	-7697	13196	12982	12746	12532	12296	13090	12640	42	3830	500	9190	10	1	8312766	1042	14.79	2.13	12	0.56	848.00	5894.00	15020	20231222	-16.51	5450	20230314	130.09	14850	-15.56	20240102	11740	6.81	20240118	15020	-16.51	20231222	5450	130.09	20230314	6.05	N	098120	500	41 억	1364954	N	N	N	N
5	20240123	090742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12250	-520	5	-4.07	378312730	30442	10.93	12800	12850	12020	16600	8940	12770	12425.20	16.42	-5932	13196	12982	12746	12532	12296	13090	12640	42	3830	500	9190	10	1	8312766	1018	14.45	2.08	12	0.37	848.00	5894.00	15020	20231222	-18.44	5450	20230314	124.77	14850	-17.51	20240102	11740	4.34	20240118	15020	-18.44	20231222	5450	124.77	20230314	6.05	N	098120	500	41 억	1364954	N	N	N	N
6	20240119	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12270	-30	5	-0.24	2863308630	231979	182.71	12580	12730	11980	15990	8610	12300	12343.19	16.90	-39115	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1020	14.47	2.08	12	2.79	848.00	5894.00	15020	20231222	-18.31	5450	20230314	125.14	14850	-17.37	20240102	11740	4.51	20240118	15020	-18.31	20231222	5450	125.14	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
7	20240119	150739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12290	-10	5	-0.08	2787269240	225792	177.83	12580	12730	11980	15990	8610	12300	12344.41	16.90	-37993	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1022	14.49	2.09	12	2.72	848.00	5894.00	15020	20231222	-18.18	5450	20230314	125.50	14850	-17.24	20240102	11740	4.68	20240118	15020	-18.18	20231222	5450	125.50	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
8	20240119	140737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12020	-280	5	-2.28	2474332180	200060	157.57	12580	12730	12020	15990	8610	12300	12367.95	16.90	-34082	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	999	14.17	2.04	12	2.41	848.00	5894.00	15020	20231222	-19.97	5450	20230314	120.55	14850	-19.06	20240102	11740	2.39	20240118	15020	-19.97	20231222	5450	120.55	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
9	20240119	130737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12220	-80	5	-0.65	2189075450	176583	139.08	12580	12730	12050	15990	8610	12300	12396.86	16.90	-23968	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1016	14.41	2.07	12	2.12	848.00	5894.00	15020	20231222	-18.64	5450	20230314	124.22	14850	-17.71	20240102	11740	4.09	20240118	15020	-18.64	20231222	5450	124.22	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
10	20240119	120741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	-110	5	-0.89	1979007630	159434	125.57	12580	12730	12050	15990	8610	12300	12412.71	16.90	-18633	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1013	14.38	2.07	12	1.92	848.00	5894.00	15020	20231222	-18.84	5450	20230314	123.67	14850	-17.91	20240102	11740	3.83	20240118	15020	-18.84	20231222	5450	123.67	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
11	20240119	110739	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12100	-200	5	-1.63	1538232020	123069	96.93	12580	12730	12100	15990	8610	12300	12498.94	16.90	-18419	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1006	14.27	2.05	12	1.48	848.00	5894.00	15020	20231222	-19.44	5450	20230314	122.02	14850	-18.52	20240102	11740	3.07	20240118	15020	-19.44	20231222	5450	122.02	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
12	20240119	100744	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12580	280	2	2.28	893787270	71042	55.95	12580	12730	12410	15990	8610	12300	12581.11	16.90	3041	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1046	14.83	2.13	12	0.85	848.00	5894.00	15020	20231222	-16.25	5450	20230314	130.83	14850	-15.29	20240102	11740	7.16	20240118	15020	-16.25	20231222	5450	130.83	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
13	20240119	090736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12660	360	2	2.93	220050320	17417	13.72	12580	12700	12540	15990	8610	12300	12634.25	16.90	-163	12726	12512	12126	11912	11526	12620	12020	42	3690	500	8850	10	1	8312766	1052	14.93	2.15	12	0.21	848.00	5894.00	15020	20231222	-15.71	5450	20230314	132.29	14850	-14.75	20240102	11740	7.84	20240118	15020	-15.71	20231222	5450	132.29	20230314	6.02	N	098120	500	41 억	1404995	N	N	N	N
14	20240118	160735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12300	300	2	2.50	1536829620	126791	103.01	12000	12340	11740	15600	8400	12000	12119.26	16.90	-435	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1022	14.50	2.09	12	1.53	848.00	5894.00	15020	20231222	-18.11	5450	20230314	125.69	14850	-17.17	20240102	11740	4.77	20240118	15020	-18.11	20231222	5450	125.69	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
15	20240118	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12290	290	2	2.42	1337661590	110591	89.85	12000	12340	11740	15600	8400	12000	12095.57	16.90	-195	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1022	14.49	2.09	12	1.33	848.00	5894.00	15020	20231222	-18.18	5450	20230314	125.50	14850	-17.24	20240102	11740	4.68	20240118	15020	-18.18	20231222	5450	125.50	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
16	20240118	140737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	10	2	0.08	981435720	81297	66.05	12000	12290	11740	15600	8400	12000	12072.23	16.90	-82	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	998	14.16	2.04	12	0.98	848.00	5894.00	15020	20231222	-20.04	5450	20230314	120.37	14850	-19.12	20240102	11740	2.30	20240118	15020	-20.04	20231222	5450	120.37	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
17	20240118	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12190	190	2	1.58	786208010	64997	52.80	12000	12290	11740	15600	8400	12000	12096.07	16.90	-907	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1013	14.38	2.07	12	0.78	848.00	5894.00	15020	20231222	-18.84	5450	20230314	123.67	14850	-17.91	20240102	11740	3.83	20240118	15020	-18.84	20231222	5450	123.67	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
18	20240118	120738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	120	2	1.00	695666940	57553	46.76	12000	12290	11740	15600	8400	12000	12087.42	16.90	-2914	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1008	14.29	2.06	12	0.69	848.00	5894.00	15020	20231222	-19.31	5450	20230314	122.39	14850	-18.38	20240102	11740	3.24	20240118	15020	-19.31	20231222	5450	122.39	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
19	20240118	110738	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12180	180	2	1.50	520402050	43152	35.06	12000	12200	11740	15600	8400	12000	12059.74	16.90	-5540	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1012	14.36	2.07	12	0.52	848.00	5894.00	15020	20231222	-18.91	5450	20230314	123.49	14850	-17.98	20240102	11740	3.75	20240118	15020	-18.91	20231222	5450	123.49	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
20	20240118	100734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	170	2	1.42	323983540	26974	21.91	12000	12200	11740	15600	8400	12000	12010.96	16.90	-492	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	1012	14.35	2.06	12	0.32	848.00	5894.00	15020	20231222	-18.97	5450	20230314	123.30	14850	-18.05	20240102	11740	3.66	20240118	15020	-18.97	20231222	5450	123.30	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
21	20240118	090735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-30	5	-0.25	27488300	2300	1.87	12000	12000	11850	15600	8400	12000	11951.41	16.90	-1171	12553	12276	12053	11776	11553	12165	11665	42	3600	500	8640	10	1	8312766	995	14.12	2.03	12	0.03	848.00	5894.00	15020	20231222	-20.31	5450	20230314	119.63	14850	-19.39	20240102	11830	1.18	20240117	15020	-20.31	20231222	5450	119.63	20230314	5.88	N	098120	500	41 억	1404675	N	N	N	N
22	20240117	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	-130	5	-1.07	1477308390	123047	54.89	12140	12330	11830	15760	8500	12130	12005.72	17.06	-13188	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	998	14.15	2.04	12	1.48	848.00	5894.00	15020	20231222	-20.11	5450	20230314	120.18	14850	-19.19	20240102	11830	1.44	20240117	15020	-20.11	20231222	5450	120.18	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
23	20240117	150736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	-100	5	-0.82	1362124830	113435	50.60	12140	12330	11830	15760	8500	12130	12007.59	17.06	-14557	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	1000	14.19	2.04	12	1.36	848.00	5894.00	15020	20231222	-19.91	5450	20230314	120.73	14850	-18.99	20240102	11830	1.69	20240117	15020	-19.91	20231222	5450	120.73	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
24	20240117	140735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12080	-50	5	-0.41	1225225600	102046	45.52	12140	12330	11830	15760	8500	12130	12006.17	17.06	-14282	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	1004	14.25	2.05	12	1.23	848.00	5894.00	15020	20231222	-19.57	5450	20230314	121.65	14850	-18.65	20240102	11830	2.11	20240117	15020	-19.57	20231222	5450	121.65	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
25	20240117	130734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-150	5	-1.24	1055286910	87966	39.24	12140	12330	11830	15760	8500	12130	11995.99	17.06	-15967	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	996	14.13	2.03	12	1.06	848.00	5894.00	15020	20231222	-20.24	5450	20230314	119.82	14850	-19.33	20240102	11830	1.27	20240117	15020	-20.24	20231222	5450	119.82	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
26	20240117	120736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	-40	5	-0.33	1001150770	83439	37.22	12140	12330	11830	15760	8500	12130	11998.03	17.06	-14566	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	1005	14.26	2.05	12	1.00	848.00	5894.00	15020	20231222	-19.51	5450	20230314	121.83	14850	-18.59	20240102	11830	2.20	20240117	15020	-19.51	20231222	5450	121.83	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
27	20240117	110736	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	-100	5	-0.82	924867350	77051	34.37	12140	12330	11830	15760	8500	12130	12002.73	17.06	-13177	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	1000	14.19	2.04	12	0.93	848.00	5894.00	15020	20231222	-19.91	5450	20230314	120.73	14850	-18.99	20240102	11830	1.69	20240117	15020	-19.91	20231222	5450	120.73	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
28	20240117	100733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-190	5	-1.57	710699830	59153	26.39	12140	12330	11890	15760	8500	12130	12013.90	17.06	-13445	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	993	14.08	2.03	12	0.71	848.00	5894.00	15020	20231222	-20.51	5450	20230314	119.08	14850	-19.60	20240102	11890	0.42	20240117	15020	-20.51	20231222	5450	119.08	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
29	20240117	090737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	-80	5	-0.66	170764930	14033	6.26	12140	12330	12020	15760	8500	12130	12169.82	17.06	1943	12903	12516	12213	11826	11523	12365	11675	42	3630	500	8730	10	1	8312766	1002	14.21	2.04	12	0.17	848.00	5894.00	15020	20231222	-19.77	5450	20230314	121.10	14850	-18.86	20240102	11910	1.18	20240116	15020	-19.77	20231222	5450	121.10	20230314	5.72	N	098120	500	41 억	1417863	N	N	N	N
30	20240116	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12130	-340	5	-2.73	2718932080	223764	86.95	12500	12600	11910	16210	8730	12470	12150.89	16.83	18420	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1008	14.30	2.06	12	2.69	848.00	5894.00	15020	20231222	-19.24	5450	20230314	122.57	14850	-18.32	20240102	11910	1.85	20240116	15020	-19.24	20231222	5450	122.57	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
31	20240116	150732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	-320	5	-2.57	2636826000	216990	84.32	12500	12600	11910	16210	8730	12470	12151.83	16.83	18507	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1010	14.33	2.06	12	2.61	848.00	5894.00	15020	20231222	-19.11	5450	20230314	122.94	14850	-18.18	20240102	11910	2.02	20240116	15020	-19.11	20231222	5450	122.94	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
32	20240116	140733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	-380	5	-3.05	2434981620	200307	77.84	12500	12600	11910	16210	8730	12470	12156.25	16.83	20473	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1005	14.26	2.05	12	2.41	848.00	5894.00	15020	20231222	-19.51	5450	20230314	121.83	14850	-18.59	20240102	11910	1.51	20240116	15020	-19.51	20231222	5450	121.83	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
33	20240116	130735	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	-350	5	-2.81	2294650470	188710	73.33	12500	12600	11910	16210	8730	12470	12159.67	16.83	18796	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1008	14.29	2.06	12	2.27	848.00	5894.00	15020	20231222	-19.31	5450	20230314	122.39	14850	-18.38	20240102	11910	1.76	20240116	15020	-19.31	20231222	5450	122.39	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
34	20240116	120733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12170	-300	5	-2.41	2176013090	178960	69.54	12500	12600	11910	16210	8730	12470	12159.21	16.83	16723	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1012	14.35	2.06	12	2.15	848.00	5894.00	15020	20231222	-18.97	5450	20230314	123.30	14850	-18.05	20240102	11910	2.18	20240116	15020	-18.97	20231222	5450	123.30	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
35	20240116	110731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12280	-190	5	-1.52	1891810390	155657	60.49	12500	12600	11910	16210	8730	12470	12153.71	16.83	10900	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1021	14.48	2.08	12	1.87	848.00	5894.00	15020	20231222	-18.24	5450	20230314	125.32	14850	-17.31	20240102	11910	3.11	20240116	15020	-18.24	20231222	5450	125.32	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
36	20240116	100732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-490	5	-3.93	1307140710	107415	41.74	12500	12600	11910	16210	8730	12470	12169.07	16.83	6093	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	996	14.13	2.03	12	1.29	848.00	5894.00	15020	20231222	-20.24	5450	20230314	119.82	14850	-19.33	20240102	11910	0.59	20240116	15020	-20.24	20231222	5450	119.82	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
37	20240116	090730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12400	-70	5	-0.56	101754500	8169	3.17	12500	12600	12310	16210	8730	12470	12456.18	16.83	102	13463	12966	12683	12186	11903	12825	12045	42	3740	500	8970	10	1	8312766	1031	14.62	2.10	12	0.10	848.00	5894.00	15020	20231222	-17.44	5450	20230314	127.52	14850	-16.50	20240102	12310	0.73	20240116	15020	-17.44	20231222	5450	127.52	20230314	5.62	N	098120	500	41 억	1399444	N	N	N	N
38	20240115	160730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12470	-570	5	-4.37	3220193680	255240	186.37	13040	13180	12400	16950	9130	13040	12619.14	15.93	60659	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1037	14.71	2.12	12	3.07	848.00	5894.00	15020	20231222	-16.98	5450	20230314	128.81	14850	-16.03	20240102	12400	0.56	20240115	15020	-16.98	20231222	5450	128.81	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
39	20240115	150731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12490	-550	5	-4.22	3011484260	238479	174.13	13040	13180	12410	16950	9130	13040	12627.80	15.93	60181	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1038	14.73	2.12	12	2.87	848.00	5894.00	15020	20231222	-16.84	5450	20230314	129.17	14850	-15.89	20240102	12410	0.64	20240115	15020	-16.84	20231222	5450	129.17	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
40	20240115	140731	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12500	-540	5	-4.14	2666199380	210766	153.90	13040	13180	12410	16950	9130	13040	12649.96	15.93	53818	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1039	14.74	2.12	12	2.54	848.00	5894.00	15020	20231222	-16.78	5450	20230314	129.36	14850	-15.82	20240102	12410	0.73	20240115	15020	-16.78	20231222	5450	129.36	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
41	20240115	130729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12480	-560	5	-4.29	2514355430	198618	145.03	13040	13180	12410	16950	9130	13040	12659.17	15.93	49530	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1037	14.72	2.12	12	2.39	848.00	5894.00	15020	20231222	-16.91	5450	20230314	128.99	14850	-15.96	20240102	12410	0.56	20240115	15020	-16.91	20231222	5450	128.99	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
42	20240115	120730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12540	-500	5	-3.83	2349858280	185473	135.43	13040	13180	12410	16950	9130	13040	12669.45	15.93	51830	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1042	14.79	2.13	12	2.23	848.00	5894.00	15020	20231222	-16.51	5450	20230314	130.09	14850	-15.56	20240102	12410	1.05	20240115	15020	-16.51	20231222	5450	130.09	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
43	20240115	110729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12600	-440	5	-3.37	1526648630	119539	87.28	13040	13180	12560	16950	9130	13040	12771.03	15.93	37942	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1047	14.86	2.14	12	1.44	848.00	5894.00	15020	20231222	-16.11	5450	20230314	131.19	14850	-15.15	20240102	12560	0.32	20240115	15020	-16.11	20231222	5450	131.19	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
44	20240115	100727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13060	20	2	0.15	376459210	28873	21.08	13040	13180	12900	16950	9130	13040	13038.45	15.93	7397	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1086	15.40	2.22	12	0.35	848.00	5894.00	15020	20231222	-13.05	5450	20230314	139.63	14850	-12.05	20240102	12880	1.40	20240112	15020	-13.05	20231222	5450	139.63	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
45	20240115	090730	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12900	-140	5	-1.07	48516770	3732	2.73	13040	13150	12900	16950	9130	13040	12999.72	15.93	-1940	13520	13280	13080	12840	12640	13180	12740	42	3910	500	9380	10	1	8312766	1072	15.21	2.19	12	0.04	848.00	5894.00	15020	20231222	-14.11	5450	20230314	136.70	14850	-13.13	20240102	12880	0.16	20240112	15020	-14.11	20231222	5450	136.70	20230314	5.65	N	098120	500	41 억	1324636	N	N	N	N
46	20240112	160741	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13040	-180	5	-1.36	1771837020	135746	83.47	13100	13320	12880	17180	9260	13220	13052.72	15.86	5923	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1084	15.38	2.21	12	1.63	848.00	5894.00	15020	20231222	-13.18	5450	20230314	139.27	14850	-12.19	20240102	12880	1.24	20240112	15020	-13.18	20231222	5450	139.27	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
47	20240112	150729	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	-70	5	-0.53	1564497710	119944	73.75	13100	13320	12880	17180	9260	13220	13043.57	15.86	5060	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1093	15.51	2.23	12	1.44	848.00	5894.00	15020	20231222	-12.45	5450	20230314	141.28	14850	-11.45	20240102	12880	2.10	20240112	15020	-12.45	20231222	5450	141.28	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
48	20240112	140727	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12960	-260	5	-1.97	1204065370	92148	56.66	13100	13320	12880	17180	9260	13220	13066.65	15.86	-8648	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1077	15.28	2.20	12	1.11	848.00	5894.00	15020	20231222	-13.72	5450	20230314	137.80	14850	-12.73	20240102	12880	0.62	20240112	15020	-13.72	20231222	5450	137.80	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
49	20240112	130724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13030	-190	5	-1.44	925517720	70615	43.42	13100	13320	12960	17180	9260	13220	13106.53	15.86	-4751	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1083	15.37	2.21	12	0.85	848.00	5894.00	15020	20231222	-13.25	5450	20230314	139.08	14850	-12.26	20240102	12900	1.01	20240110	15020	-13.25	20231222	5450	139.08	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
50	20240112	120728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	-70	5	-0.53	748967640	57102	35.11	13100	13320	12960	17180	9260	13220	13116.31	15.86	-1207	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1093	15.51	2.23	12	0.69	848.00	5894.00	15020	20231222	-12.45	5450	20230314	141.28	14850	-11.45	20240102	12900	1.94	20240110	15020	-12.45	20231222	5450	141.28	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
51	20240112	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13170	-50	5	-0.38	697765910	53207	32.72	13100	13320	12960	17180	9260	13220	13114.18	15.86	860	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1095	15.53	2.23	12	0.64	848.00	5894.00	15020	20231222	-12.32	5450	20230314	141.65	14850	-11.31	20240102	12900	2.09	20240110	15020	-12.32	20231222	5450	141.65	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
52	20240112	100725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13000	-220	5	-1.66	451660960	34447	21.18	13100	13320	12960	17180	9260	13220	13111.76	15.86	-1957	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1081	15.33	2.21	12	0.41	848.00	5894.00	15020	20231222	-13.45	5450	20230314	138.53	14850	-12.46	20240102	12900	0.78	20240110	15020	-13.45	20231222	5450	138.53	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
53	20240112	090725	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13100	-120	5	-0.91	42360490	3232	1.99	13100	13220	13060	17180	9260	13220	13106.59	15.86	671	13760	13490	13240	12970	12720	13365	12845	42	3960	500	9510	10	1	8312766	1089	15.45	2.22	12	0.04	848.00	5894.00	15020	20231222	-12.78	5450	20230314	140.37	14850	-11.78	20240102	12900	1.55	20240110	15020	-12.78	20231222	5450	140.37	20230314	5.84	N	098120	500	41 억	1318142	N	N	N	N
54	20240111	160721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	-110	5	-0.83	2103428780	159158	75.86	13330	13510	12990	17320	9340	13330	13215.78	16.25	-22650	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1099	15.59	2.24	12	1.91	848.00	5894.00	15020	20231222	-11.98	5450	20230314	142.57	14850	-10.98	20240102	12900	2.48	20240110	15020	-11.98	20231222	5450	142.57	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
55	20240111	150726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13220	-110	5	-0.83	1974052420	149362	71.19	13330	13510	12990	17320	9340	13330	13216.35	16.25	-21109	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1099	15.59	2.24	12	1.80	848.00	5894.00	15020	20231222	-11.98	5450	20230314	142.57	14850	-10.98	20240102	12900	2.48	20240110	15020	-11.98	20231222	5450	142.57	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
56	20240111	140723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13100	-230	5	-1.73	1612723310	121978	58.14	13330	13510	12990	17320	9340	13330	13221.18	16.25	-20663	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1089	15.45	2.22	12	1.47	848.00	5894.00	15020	20231222	-12.78	5450	20230314	140.37	14850	-11.78	20240102	12900	1.55	20240110	15020	-12.78	20231222	5450	140.37	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
57	20240111	130721	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13150	-180	5	-1.35	1182420540	88983	42.41	13330	13510	13110	17320	9340	13330	13288.03	16.25	-17994	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1093	15.51	2.23	12	1.07	848.00	5894.00	15020	20231222	-12.45	5450	20230314	141.28	14850	-11.45	20240102	12900	1.94	20240110	15020	-12.45	20231222	5450	141.28	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
58	20240111	120722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13270	-60	5	-0.45	850345360	63823	30.42	13330	13510	13200	17320	9340	13330	13323.47	16.25	-9322	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1103	15.65	2.25	12	0.77	848.00	5894.00	15020	20231222	-11.65	5450	20230314	143.49	14850	-10.64	20240102	12900	2.87	20240110	15020	-11.65	20231222	5450	143.49	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
59	20240111	110724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13390	60	2	0.45	658187030	49420	23.55	13330	13510	13200	17320	9340	13330	13318.17	16.25	-3195	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1113	15.79	2.27	12	0.59	848.00	5894.00	15020	20231222	-10.85	5450	20230314	145.69	14850	-9.83	20240102	12900	3.80	20240110	15020	-10.85	20231222	5450	145.69	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
60	20240111	100723	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13270	-60	5	-0.45	455671230	34182	16.29	13330	13510	13200	17320	9340	13330	13330.74	16.25	-3302	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1103	15.65	2.25	12	0.41	848.00	5894.00	15020	20231222	-11.65	5450	20230314	143.49	14850	-10.64	20240102	12900	2.87	20240110	15020	-11.65	20231222	5450	143.49	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
61	20240111	090722	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	13300	-30	5	-0.23	109237180	8199	3.91	13330	13460	13200	17320	9340	13330	13322.99	16.25	-377	13923	13626	13263	12966	12603	13445	12785	42	3990	500	9590	10	1	8312766	1106	15.68	2.26	12	0.10	848.00	5894.00	15020	20231222	-11.45	5450	20230314	144.04	14850	-10.44	20240102	12900	3.10	20240110	15020	-11.45	20231222	5450	144.04	20230314	5.58	N	098120	500	41 억	1351122	N	N	N	N
62	20240110	160720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13330	-200	5	-1.48	2747126900	208769	36.42	13530	13560	12900	17580	9480	13530	13158.30	16.39	8050	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1108	15.72	2.26	12	2.51	848.00	5894.00	15020	20231222	-11.25	5040	20230104	164.48	14850	-10.24	20240102	12900	3.33	20240110	15020	-11.25	20231222	5450	144.59	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
63	20240110	150722	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13330	-200	5	-1.48	2628846460	199883	34.87	13530	13560	12900	17580	9480	13530	13151.93	16.39	10719	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1108	15.72	2.26	12	2.40	848.00	5894.00	15020	20231222	-11.25	5040	20230104	164.48	14850	-10.24	20240102	12900	3.33	20240110	15020	-11.25	20231222	5450	144.59	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
64	20240110	140724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13200	-330	5	-2.44	2346785770	178527	31.15	13530	13560	12900	17580	9480	13530	13145.27	16.39	7251	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1097	15.57	2.24	12	2.15	848.00	5894.00	15020	20231222	-12.12	5040	20230104	161.90	14850	-11.11	20240102	12900	2.33	20240110	15020	-12.12	20231222	5450	142.20	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
65	20240110	130721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13140	-390	5	-2.88	2241563050	170540	29.75	13530	13560	12900	17580	9480	13530	13143.91	16.39	6906	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1092	15.50	2.23	12	2.05	848.00	5894.00	15020	20231222	-12.52	5040	20230104	160.71	14850	-11.52	20240102	12900	1.86	20240110	15020	-12.52	20231222	5450	141.10	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
66	20240110	120722	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13190	-340	5	-2.51	2166832940	164845	28.76	13530	13560	12900	17580	9480	13530	13144.67	16.39	10335	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1096	15.55	2.24	12	1.98	848.00	5894.00	15020	20231222	-12.18	5040	20230104	161.71	14850	-11.18	20240102	12900	2.25	20240110	15020	-12.18	20231222	5450	142.02	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
67	20240110	110721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13100	-430	5	-3.18	1981779210	150714	26.29	13530	13560	12900	17580	9480	13530	13149.27	16.39	12422	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1089	15.45	2.22	12	1.81	848.00	5894.00	15020	20231222	-12.78	5040	20230104	159.92	14850	-11.78	20240102	12900	1.55	20240110	15020	-12.78	20231222	5450	140.37	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
68	20240110	100720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13160	-370	5	-2.73	796964650	59938	10.46	13530	13560	13100	17580	9480	13530	13296.48	16.39	-4104	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1094	15.52	2.23	12	0.72	848.00	5894.00	15020	20231222	-12.38	5040	20230104	161.11	14850	-11.38	20240102	13100	0.46	20240110	15020	-12.38	20231222	5450	141.47	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
69	20240110	090720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13440	-90	5	-0.67	81262030	6024	1.05	13530	13560	13420	17580	9480	13530	13489.71	16.39	-2898	15430	14480	13900	12950	12370	14190	12660	42	4050	500	9740	10	1	8312766	1117	15.85	2.28	12	0.07	848.00	5894.00	15020	20231222	-10.52	5040	20230104	166.67	14850	-9.49	20240102	13320	0.90	20240109	15020	-10.52	20231222	5450	146.61	20230314	5.93	N	098120	500	41 억	1362155	N	N	N	N
70	20240109	160719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13530	-850	5	-5.91	7998117500	569828	209.95	14600	14850	13320	18690	10070	14380	14038.12	17.91	-125390	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1125	15.96	2.30	12	6.85	848.00	5894.00	15020	20231222	-9.92	4900	20230103	176.12	14850	0.00	20240102	13320	1.58	20240109	15020	-9.92	20231222	5450	148.26	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
71	20240109	150720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13440	-940	5	-6.54	7566103890	537902	198.19	14600	14850	13320	18690	10070	14380	14065.93	17.91	-121354	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1117	15.85	2.28	12	6.47	848.00	5894.00	15020	20231222	-10.52	4900	20230103	174.29	14850	0.00	20240102	13320	0.90	20240109	15020	-10.52	20231222	5450	146.61	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
72	20240109	140719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13600	-780	5	-5.42	6536457900	461536	170.05	14600	14850	13480	18690	10070	14380	14162.39	17.91	-105145	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1131	16.04	2.31	12	5.55	848.00	5894.00	15020	20231222	-9.45	4900	20230103	177.55	14850	0.00	20240102	13480	0.89	20240109	15020	-9.45	20231222	5450	149.54	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
73	20240109	130719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13700	-680	5	-4.73	5288509480	369505	136.14	14600	14850	13530	18690	10070	14380	14312.41	17.91	-78522	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1139	16.16	2.32	12	4.45	848.00	5894.00	15020	20231222	-8.79	4900	20230103	179.59	14850	0.00	20240102	13530	1.26	20240109	15020	-8.79	20231222	5450	151.38	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
74	20240109	120725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14080	-300	5	-2.09	3661304490	251476	92.66	14600	14850	14060	18690	10070	14380	14559.28	17.91	-37343	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1170	16.60	2.39	12	3.03	848.00	5894.00	15020	20231222	-6.26	4900	20230103	187.35	14850	0.00	20240102	13620	3.38	20240105	15020	-6.26	20231222	5450	158.35	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
75	20240109	110721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14420	40	2	0.28	2846932320	194355	71.61	14600	14850	14350	18690	10070	14380	14648.15	17.91	-15159	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1199	17.00	2.45	12	2.34	848.00	5894.00	15020	20231222	-3.99	4900	20230103	194.29	14850	0.00	20240102	13620	5.87	20240105	15020	-3.99	20231222	5450	164.59	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
76	20240109	100720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14740	360	2	2.50	2014301320	137341	50.60	14600	14850	14450	18690	10070	14380	14666.49	17.91	-10843	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1225	17.38	2.50	12	1.65	848.00	5894.00	15020	20231222	-1.86	4900	20230103	200.82	14850	0.00	20240102	13620	8.22	20240105	15020	-1.86	20231222	5450	170.46	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
77	20240109	090720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14650	270	2	1.88	654225970	44429	16.37	14600	14850	14560	18690	10070	14380	14725.43	17.91	-8335	15093	14736	14303	13946	13513	14915	14125	42	4310	500	10350	10	1	8312766	1218	17.28	2.49	12	0.53	848.00	5894.00	15020	20231222	-2.46	4900	20230103	198.98	14850	0.00	20240102	13620	7.56	20240105	15020	-2.46	20231222	5450	168.81	20230314	5.84	N	098120	500	41 억	1488465	N	N	N	N
78	20240108	160718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14380	350	2	2.49	3826420280	266982	162.37	14130	14660	13870	18230	9830	14030	14331.73	17.86	4317	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1195	16.96	2.44	12	3.21	848.00	5894.00	15020	20231222	-4.26	4900	20230103	193.47	14850	-3.16	20240102	13620	5.58	20240105	15020	-4.26	20231222	5450	163.85	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
79	20240108	150720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14340	310	2	2.21	3539697410	247007	150.23	14130	14660	13870	18230	9830	14030	14330.61	17.86	8778	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1192	16.91	2.43	12	2.97	848.00	5894.00	15020	20231222	-4.53	4900	20230103	192.65	14850	-3.43	20240102	13620	5.29	20240105	15020	-4.53	20231222	5450	163.12	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
80	20240108	140718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14120	90	2	0.64	3319089130	231508	140.80	14130	14660	13870	18230	9830	14030	14337.10	17.86	10991	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1174	16.65	2.40	12	2.78	848.00	5894.00	15020	20231222	-5.99	4900	20230103	188.16	14850	-4.92	20240102	13620	3.67	20240105	15020	-5.99	20231222	5450	159.08	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
81	20240108	130718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14170	140	2	1.00	2970433120	206760	125.75	14130	14660	13870	18230	9830	14030	14366.92	17.86	13958	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1178	16.71	2.40	12	2.49	848.00	5894.00	15020	20231222	-5.66	4900	20230103	189.18	14850	-4.58	20240102	13620	4.04	20240105	15020	-5.66	20231222	5450	160.00	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
82	20240108	120719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14550	520	2	3.71	2660612800	185150	112.61	14130	14660	13870	18230	9830	14030	14370.43	17.86	19898	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1210	17.16	2.47	12	2.23	848.00	5894.00	15020	20231222	-3.13	4900	20230103	196.94	14850	-2.02	20240102	13620	6.83	20240105	15020	-3.13	20231222	5450	166.97	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
83	20240108	110720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14430	400	2	2.85	1491828110	104841	63.76	14130	14440	13870	18230	9830	14030	14229.83	17.86	13954	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1200	17.02	2.45	12	1.26	848.00	5894.00	15020	20231222	-3.93	4900	20230103	194.49	14850	-2.83	20240102	13620	5.95	20240105	15020	-3.93	20231222	5450	164.77	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
84	20240108	100719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14370	340	2	2.42	1010651590	71320	43.38	14130	14440	13870	18230	9830	14030	14171.08	17.86	6274	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1195	16.95	2.44	12	0.86	848.00	5894.00	15020	20231222	-4.33	4900	20230103	193.27	14850	-3.23	20240102	13620	5.51	20240105	15020	-4.33	20231222	5450	163.67	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
85	20240108	090718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13960	-70	5	-0.50	132256360	9441	5.74	14130	14200	13870	18230	9830	14030	14008.24	17.86	-632	14556	14292	13956	13692	13356	14125	13525	42	4200	500	10100	10	1	8312766	1160	16.46	2.37	12	0.11	848.00	5894.00	15020	20231222	-7.06	4900	20230103	184.90	14850	-5.99	20240102	13620	2.50	20240105	15020	-7.06	20231222	5450	156.15	20230314	5.74	N	098120	500	41 억	1484251	N	N	N	N
86	20240105	160718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14030	-50	5	-0.36	2275964330	163325	85.25	14070	14220	13620	18300	9860	14080	13934.60	18.04	-15537	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1166	16.54	2.38	12	1.96	848.00	5894.00	15020	20231222	-6.59	4900	20230103	186.33	14850	-5.52	20240102	13620	3.01	20240105	15020	-6.59	20231222	5450	157.43	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
87	20240105	150719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13980	-100	5	-0.71	2183904970	156749	81.82	14070	14220	13620	18300	9860	14080	13932.42	18.04	-14621	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1162	16.49	2.37	12	1.89	848.00	5894.00	15020	20231222	-6.92	4900	20230103	185.31	14850	-5.86	20240102	13620	2.64	20240105	15020	-6.92	20231222	5450	156.51	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
88	20240105	140716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14050	-30	5	-0.21	1891305060	135881	70.93	14070	14220	13620	18300	9860	14080	13918.74	18.04	-8704	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1168	16.57	2.38	12	1.63	848.00	5894.00	15020	20231222	-6.46	4900	20230103	186.73	14850	-5.39	20240102	13620	3.16	20240105	15020	-6.46	20231222	5450	157.80	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
89	20240105	130717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14060	-20	5	-0.14	1728371680	124281	64.87	14070	14220	13620	18300	9860	14080	13906.85	18.04	-9702	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1169	16.58	2.39	12	1.50	848.00	5894.00	15020	20231222	-6.39	4900	20230103	186.94	14850	-5.32	20240102	13620	3.23	20240105	15020	-6.39	20231222	5450	157.98	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
90	20240105	120717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14100	20	2	0.14	1485581580	106974	55.84	14070	14220	13620	18300	9860	14080	13887.17	18.04	-13272	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1172	16.63	2.39	12	1.29	848.00	5894.00	15020	20231222	-6.13	4900	20230103	187.76	14850	-5.05	20240102	13620	3.52	20240105	15020	-6.13	20231222	5450	158.72	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
91	20240105	110716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13980	-100	5	-0.71	1283609050	92563	48.32	14070	14220	13620	18300	9860	14080	13867.23	18.04	-13425	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1162	16.49	2.37	12	1.11	848.00	5894.00	15020	20231222	-6.92	4900	20230103	185.31	14850	-5.86	20240102	13620	2.64	20240105	15020	-6.92	20231222	5450	156.51	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
92	20240105	100719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13930	-150	5	-1.07	1041386110	75203	39.25	14070	14220	13620	18300	9860	14080	13847.42	18.04	-10133	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1158	16.43	2.36	12	0.90	848.00	5894.00	15020	20231222	-7.26	4900	20230103	184.29	14850	-6.20	20240102	13620	2.28	20240105	15020	-7.26	20231222	5450	155.60	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
93	20240105	090716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14170	90	2	0.64	93595210	6688	3.49	14070	14220	13900	18300	9860	14080	13993.46	18.04	409	14853	14466	14173	13786	13493	14320	13640	42	4220	500	10130	10	1	8312766	1178	16.71	2.40	12	0.08	848.00	5894.00	15020	20231222	-5.66	4900	20230103	189.18	14850	-4.58	20240102	13700	3.43	20240103	15020	-5.66	20231222	5450	160.00	20230314	5.69	N	098120	500	41 억	1499422	N	N	N	N
94	20240104	160713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14080	-320	5	-2.22	2681846180	189495	49.40	14230	14560	13880	18720	10080	14400	14152.61	18.49	-37213	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1170	16.60	2.39	12	2.28	848.00	5894.00	15020	20231222	-6.26	4900	20230103	187.35	14850	-5.19	20240102	13700	2.77	20240103	15020	-6.26	20231222	5040	179.37	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
95	20240104	150715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14110	-290	5	-2.01	2574525790	181884	47.42	14230	14560	13880	18720	10080	14400	14154.74	18.49	-34569	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1173	16.64	2.39	12	2.19	848.00	5894.00	15020	20231222	-6.06	4900	20230103	187.96	14850	-4.98	20240102	13700	2.99	20240103	15020	-6.06	20231222	5040	179.96	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
96	20240104	140715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14010	-390	5	-2.71	2174445440	153277	39.96	14230	14560	13880	18720	10080	14400	14186.35	18.49	-33075	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1165	16.52	2.38	12	1.84	848.00	5894.00	15020	20231222	-6.72	4900	20230103	185.92	14850	-5.66	20240102	13700	2.26	20240103	15020	-6.72	20231222	5040	177.98	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
97	20240104	130716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14090	-310	5	-2.15	2018518240	142171	37.06	14230	14560	13880	18720	10080	14400	14197.79	18.49	-30185	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1171	16.62	2.39	12	1.71	848.00	5894.00	15020	20231222	-6.19	4900	20230103	187.55	14850	-5.12	20240102	13700	2.85	20240103	15020	-6.19	20231222	5040	179.56	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
98	20240104	120714	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14030	-370	5	-2.57	1929524380	135847	35.41	14230	14560	13880	18720	10080	14400	14203.63	18.49	-27394	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1166	16.54	2.38	12	1.63	848.00	5894.00	15020	20231222	-6.59	4900	20230103	186.33	14850	-5.52	20240102	13700	2.41	20240103	15020	-6.59	20231222	5040	178.37	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
99	20240104	110713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13930	-470	5	-3.26	1619758920	113639	29.62	14230	14560	13880	18720	10080	14400	14253.52	18.49	-22586	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1158	16.43	2.36	12	1.37	848.00	5894.00	15020	20231222	-7.26	4900	20230103	184.29	14850	-6.20	20240102	13700	1.68	20240103	15020	-7.26	20231222	5040	176.39	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
100	20240104	100713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14400	0	3	0.00	903585870	62805	16.37	14230	14560	14080	18720	10080	14400	14387.16	18.49	-3261	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1197	16.98	2.44	12	0.76	848.00	5894.00	15020	20231222	-4.13	4900	20230103	193.88	14850	-3.03	20240102	13700	5.11	20240103	15020	-4.13	20231222	5040	185.71	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
101	20240104	090716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14240	-160	5	-1.11	142330910	10018	2.61	14230	14370	14080	18720	10080	14400	14207.09	18.49	-2420	15093	14746	14223	13876	13353	14485	13615	42	4320	500	10360	10	1	8312766	1184	16.79	2.42	12	0.12	848.00	5894.00	15020	20231222	-5.19	4900	20230103	190.61	14850	-4.11	20240102	13700	3.94	20240103	15020	-5.19	20231222	5040	182.54	20230104	5.76	N	098120	500	41 억	1537312	N	N	N	N
102	20240103	160712	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14400	-390	5	-2.64	5397395360	381994	88.63	14420	14570	13700	19220	10360	14790	14129.07	19.51	-84689	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1197	16.98	2.44	12	4.60	848.00	5894.00	15020	20231222	-4.13	4900	20230103	193.88	14850	-3.03	20240102	13700	5.11	20240103	15020	-4.13	20231222	4900	193.88	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
103	20240103	150711	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14440	-350	5	-2.37	5253103620	371984	86.30	14420	14570	13700	19220	10360	14790	14121.82	19.51	-82529	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1200	17.03	2.45	12	4.47	848.00	5894.00	15020	20231222	-3.86	4900	20230103	194.69	14850	-2.76	20240102	13700	5.40	20240103	15020	-3.86	20231222	4900	194.69	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
104	20240103	140709	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14520	-270	5	-1.83	4842673720	343538	79.70	14420	14570	13700	19220	10360	14790	14096.44	19.51	-82805	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1207	17.12	2.46	12	4.13	848.00	5894.00	15020	20231222	-3.33	4900	20230103	196.33	14850	-2.22	20240102	13700	5.99	20240103	15020	-3.33	20231222	4900	196.33	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
105	20240103	130711	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14040	-750	5	-5.07	3840561980	273750	63.51	14420	14490	13700	19220	10360	14790	14029.40	19.51	-88611	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1167	16.56	2.38	12	3.29	848.00	5894.00	15020	20231222	-6.52	4900	20230103	186.53	14850	-5.45	20240102	13700	2.48	20240103	15020	-6.52	20231222	4900	186.53	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
106	20240103	120714	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14050	-740	5	-5.00	3677928030	262111	60.81	14420	14490	13700	19220	10360	14790	14031.90	19.51	-86495	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1168	16.57	2.38	12	3.15	848.00	5894.00	15020	20231222	-6.46	4900	20230103	186.73	14850	-5.39	20240102	13700	2.55	20240103	15020	-6.46	20231222	4900	186.73	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
107	20240103	110709	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13970	-820	5	-5.54	3170594080	226044	52.44	14420	14490	13700	19220	10360	14790	14026.39	19.51	-77187	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1161	16.47	2.37	12	2.72	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	14850	-5.93	20240102	13700	1.97	20240103	15020	-6.99	20231222	4900	185.10	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
108	20240103	100710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13810	-980	5	-6.63	2398196470	170113	39.47	14420	14490	13720	19220	10360	14790	14097.59	19.51	-57048	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1148	16.29	2.34	12	2.05	848.00	5894.00	15020	20231222	-8.06	4900	20230103	181.84	14850	-7.00	20240102	13720	0.66	20240103	15020	-8.06	20231222	4900	181.84	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
109	20240103	090710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14390	-400	5	-2.70	293732350	20512	4.76	14420	14420	14210	19220	10360	14790	14319.61	19.51	-2624	15443	15116	14523	14196	13603	15280	14360	42	4430	500	10640	10	1	8312766	1196	16.97	2.44	12	0.25	848.00	5894.00	15020	20231222	-4.19	4900	20230103	193.67	14850	-3.10	20240102	13930	3.30	20240102	15020	-4.19	20231222	4900	193.67	20230103	6.04	N	098120	500	41 억	1621584	N	N	N	N
110	20240102	160710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14790	820	2	5.87	6181924660	427717	158.24	14120	14850	13930	18160	9780	13970	14451.05	19.29	20569	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1229	17.44	2.51	12	5.15	848.00	5894.00	15020	20231222	-1.53	4900	20230103	201.84	14850	-0.40	20240102	13930	6.17	20240102	15020	-1.53	20231222	4900	201.84	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
111	20240102	150709	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14580	610	2	4.37	5788109730	400961	148.34	14120	14850	13930	18160	9780	13970	14435.59	19.29	22391	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1212	17.19	2.47	12	4.82	848.00	5894.00	15020	20231222	-2.93	4900	20230103	197.55	14850	-1.82	20240102	13930	4.67	20240102	15020	-2.93	20231222	4900	197.55	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
112	20240102	140710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14840	870	2	6.23	5028999230	349316	129.24	14120	14850	13930	18160	9780	13970	14396.70	19.29	24624	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1234	17.50	2.52	12	4.20	848.00	5894.00	15020	20231222	-1.20	4900	20230103	202.86	14850	-0.07	20240102	13930	6.53	20240102	15020	-1.20	20231222	4900	202.86	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
113	20240102	130705	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14360	390	2	2.79	3575151390	250046	92.51	14120	14600	13930	18160	9780	13970	14297.97	19.29	19726	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1194	16.93	2.44	12	3.01	848.00	5894.00	15020	20231222	-4.39	4900	20230103	193.06	14600	-1.64	20240102	13930	3.09	20240102	15020	-4.39	20231222	4900	193.06	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
114	20240102	120705	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14410	440	2	3.15	2736016640	192080	71.06	14120	14430	13930	18160	9780	13970	14244.15	19.29	21776	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1198	16.99	2.44	12	2.31	848.00	5894.00	15020	20231222	-4.06	4900	20230103	194.08	14430	-0.14	20240102	13930	3.45	20240102	15020	-4.06	20231222	4900	194.08	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
115	20240102	110706	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14300	330	2	2.36	1568246110	110470	40.87	14120	14430	13930	18160	9780	13970	14196.13	19.29	14255	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1189	16.86	2.43	12	1.33	848.00	5894.00	15020	20231222	-4.79	4900	20230103	191.84	14430	-0.90	20240102	13930	2.66	20240102	15020	-4.79	20231222	4900	191.84	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
116	20240102	100658	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14180	210	2	1.50	250145320	17729	6.56	14120	14310	13930	18160	9780	13970	14109.39	19.29	-2205	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1179	16.72	2.41	12	0.21	848.00	5894.00	15020	20231222	-5.59	4900	20230103	189.39	14310	-0.91	20240102	13930	1.79	20240102	15020	-5.59	20231222	4900	189.39	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N
117	20240102	090651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	13970	0	3	0.00	0	0	0.00	0	0	0	18160	9780	13970	0.00	19.29	0	14376	14172	13766	13562	13156	14275	13665	42	4190	500	10050	10	1	8312766	1161	16.47	2.37	12	0.00	848.00	5894.00	15020	20231222	-6.99	4900	20230103	185.10	0	0.00	0	0	0.00	0	15020	-6.99	20231222	4900	185.10	20230103	5.97	N	098120	500	41 억	1603629	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History