KissMeData/141000/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	120850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8600	130	2	1.53	96272120	11342	72.97	8400	8600	8350	11010	5930	8470	8488.11	2.57	6	8550	8510	8450	8410	8350	8530	8430	61	2540	500	6090	10	1	12114710	1042	6.47	0.59	12	0.09	1330.00	14483.00	11840	20230324	-27.36	7620	20231024	12.86	9530	-9.76	20240104	8130	5.78	20240118	11840	-27.36	20230324	7620	12.86	20231024	2.21	N	141000	500	60 억	311103	N	N	N	N
3	20240123	110847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8560	90	2	1.06	70100020	8291	53.34	8400	8580	8350	11010	5930	8470	8454.95	2.57	-1306	8550	8510	8450	8410	8350	8530	8430	61	2540	500	6090	10	1	12114710	1037	6.44	0.59	12	0.07	1330.00	14483.00	11840	20230324	-27.70	7620	20231024	12.34	9530	-10.18	20240104	8130	5.29	20240118	11840	-27.70	20230324	7620	12.34	20231024	2.21	N	141000	500	60 억	311103	N	N	N	N
4	20240123	100847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8530	60	2	0.71	60006290	7111	45.75	8400	8580	8350	11010	5930	8470	8438.52	2.57	-1104	8550	8510	8450	8410	8350	8530	8430	61	2540	500	6090	10	1	12114710	1033	6.41	0.59	12	0.06	1330.00	14483.00	11840	20230324	-27.96	7620	20231024	11.94	9530	-10.49	20240104	8130	4.92	20240118	11840	-27.96	20230324	7620	11.94	20231024	2.21	N	141000	500	60 억	311103	N	N	N	N
5	20240123	090848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8380	-90	5	-1.06	25649520	3048	19.61	8400	8540	8380	11010	5930	8470	8415.20	2.57	-682	8550	8510	8450	8410	8350	8530	8430	61	2540	500	6090	10	1	12114710	1015	6.30	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.22	7620	20231024	9.97	9530	-12.07	20240104	8130	3.08	20240118	11840	-29.22	20230324	7620	9.97	20231024	2.21	N	141000	500	60 억	311103	N	N	N	N
6	20240119	160841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8390	190	2	2.32	115597900	13754	55.59	8200	8490	8200	10660	5740	8200	8404.70	2.50	5953	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1016	6.31	0.58	12	0.11	1330.00	14483.00	11840	20230324	-29.14	7620	20231024	10.10	9530	-11.96	20240104	8130	3.20	20240118	11840	-29.14	20230324	7620	10.10	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
7	20240119	150844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8380	180	2	2.20	113518160	13505	54.59	8200	8490	8200	10660	5740	8200	8405.64	2.50	5815	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1015	6.30	0.58	12	0.11	1330.00	14483.00	11840	20230324	-29.22	7620	20231024	9.97	9530	-12.07	20240104	8130	3.08	20240118	11840	-29.22	20230324	7620	9.97	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
8	20240119	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8390	190	2	2.32	102002740	12123	49.00	8200	8490	8200	10660	5740	8200	8413.98	2.50	5690	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1016	6.31	0.58	12	0.10	1330.00	14483.00	11840	20230324	-29.14	7620	20231024	10.10	9530	-11.96	20240104	8130	3.20	20240118	11840	-29.14	20230324	7620	10.10	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
9	20240119	130843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8430	230	2	2.80	97217640	11553	46.70	8200	8490	8200	10660	5740	8200	8414.93	2.50	6029	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1021	6.34	0.58	12	0.10	1330.00	14483.00	11840	20230324	-28.80	7620	20231024	10.63	9530	-11.54	20240104	8130	3.69	20240118	11840	-28.80	20230324	7620	10.63	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
10	20240119	120846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8420	220	2	2.68	82195240	9765	39.47	8200	8490	8200	10660	5740	8200	8417.33	2.50	5303	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1020	6.33	0.58	12	0.08	1330.00	14483.00	11840	20230324	-28.89	7620	20231024	10.50	9530	-11.65	20240104	8130	3.57	20240118	11840	-28.89	20230324	7620	10.50	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
11	20240119	110845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8390	190	2	2.32	78258340	9296	37.57	8200	8490	8200	10660	5740	8200	8418.50	2.50	5237	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1016	6.31	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.14	7620	20231024	10.10	9530	-11.96	20240104	8130	3.20	20240118	11840	-29.14	20230324	7620	10.10	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
12	20240119	100849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	290	2	3.54	73859970	8774	35.46	8200	8490	8200	10660	5740	8200	8418.05	2.50	5290	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1029	6.38	0.59	12	0.07	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8130	4.43	20240118	11840	-28.29	20230324	7620	11.42	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
13	20240119	090843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8330	130	2	1.59	2630850	317	1.28	8200	8400	8200	10660	5740	8200	8299.21	2.50	192	8420	8310	8220	8110	8020	8365	8165	61	2460	500	5900	10	1	12114710	1009	6.26	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.65	7620	20231024	9.32	9530	-12.59	20240104	8130	2.46	20240118	11840	-29.65	20230324	7620	9.32	20231024	2.29	N	141000	500	60 억	302991	N	N	N	N
14	20240118	160840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8200	-30	5	-0.36	163902330	19900	66.19	8190	8330	8130	10690	5770	8230	8236.30	2.53	-2991	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	993	6.17	0.57	12	0.16	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8130	0.86	20240118	11840	-30.74	20230324	7620	7.61	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
15	20240118	150842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8250	20	2	0.24	137397540	16671	55.45	8190	8330	8130	10690	5770	8230	8241.71	2.53	-3818	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	999	6.20	0.57	12	0.14	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	9530	-13.43	20240104	8130	1.48	20240118	11840	-30.32	20230324	7620	8.27	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
16	20240118	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8190	-40	5	-0.49	114780100	13928	46.33	8190	8330	8130	10690	5770	8230	8240.96	2.53	-3487	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	992	6.16	0.57	12	0.11	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	9530	-14.06	20240104	8130	0.74	20240118	11840	-30.83	20230324	7620	7.48	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
17	20240118	130840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8290	60	2	0.73	63172910	7661	25.48	8190	8330	8130	10690	5770	8230	8246.04	2.53	-432	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	1004	6.23	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	9530	-13.01	20240104	8130	1.97	20240118	11840	-29.98	20230324	7620	8.79	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
18	20240118	120843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8270	40	2	0.49	59436750	7210	23.98	8190	8330	8130	10690	5770	8230	8243.65	2.53	-321	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	1002	6.22	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.15	7620	20231024	8.53	9530	-13.22	20240104	8130	1.72	20240118	11840	-30.15	20230324	7620	8.53	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
19	20240118	110843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8280	50	2	0.61	47569430	5778	19.22	8190	8330	8130	10690	5770	8230	8232.85	2.53	-587	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	1003	6.23	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	9530	-13.12	20240104	8130	1.85	20240118	11840	-30.07	20230324	7620	8.66	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
20	20240118	100839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8280	50	2	0.61	30865100	3760	12.51	8190	8330	8130	10690	5770	8230	8208.80	2.53	-608	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	1003	6.23	0.57	12	0.03	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	9530	-13.12	20240104	8130	1.85	20240118	11840	-30.07	20230324	7620	8.66	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
21	20240118	090840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8170	-60	5	-0.73	9245360	1128	3.75	8190	8330	8170	10690	5770	8230	8196.24	2.53	-224	8696	8462	8316	8082	7936	8390	8010	61	2460	500	5920	10	1	12114710	990	6.14	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.00	7620	20231024	7.22	9530	-14.27	20240104	8170	0.00	20240118	11840	-31.00	20230324	7620	7.22	20231024	2.41	N	141000	500	60 억	305982	N	N	N	N
22	20240117	160838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8230	-220	5	-2.60	243258710	29536	65.61	8450	8550	8170	10980	5920	8450	8236.02	2.56	-3627	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	997	6.19	0.57	12	0.24	1330.00	14483.00	11840	20230324	-30.49	7620	20231024	8.01	9530	-13.64	20240104	8170	0.73	20240117	11840	-30.49	20230324	7620	8.01	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
23	20240117	150841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8240	-210	5	-2.49	197090270	23901	53.09	8450	8550	8170	10980	5920	8450	8246.11	2.56	-3499	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	998	6.20	0.57	12	0.20	1330.00	14483.00	11840	20230324	-30.41	7620	20231024	8.14	9530	-13.54	20240104	8170	0.86	20240117	11840	-30.41	20230324	7620	8.14	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
24	20240117	140838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8230	-220	5	-2.60	179540150	21766	48.35	8450	8550	8170	10980	5920	8450	8248.65	2.56	-3203	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	997	6.19	0.57	12	0.18	1330.00	14483.00	11840	20230324	-30.49	7620	20231024	8.01	9530	-13.64	20240104	8170	0.73	20240117	11840	-30.49	20230324	7620	8.01	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
25	20240117	130839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8230	-220	5	-2.60	139601870	16904	37.55	8450	8550	8170	10980	5920	8450	8258.51	2.56	-2538	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	997	6.19	0.57	12	0.14	1330.00	14483.00	11840	20230324	-30.49	7620	20231024	8.01	9530	-13.64	20240104	8170	0.73	20240117	11840	-30.49	20230324	7620	8.01	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
26	20240117	120841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8240	-210	5	-2.49	127260880	15406	34.22	8450	8550	8170	10980	5920	8450	8260.48	2.56	-1419	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	998	6.20	0.57	12	0.13	1330.00	14483.00	11840	20230324	-30.41	7620	20231024	8.14	9530	-13.54	20240104	8170	0.86	20240117	11840	-30.41	20230324	7620	8.14	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
27	20240117	110841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8220	-230	5	-2.72	114347790	13837	30.74	8450	8550	8170	10980	5920	8450	8263.91	2.56	-1211	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	996	6.18	0.57	12	0.11	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	9530	-13.75	20240104	8170	0.61	20240117	11840	-30.57	20230324	7620	7.87	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
28	20240117	100837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8300	-150	5	-1.78	61293330	7372	16.38	8450	8550	8230	10980	5920	8450	8314.34	2.56	-960	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	1006	6.24	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	9530	-12.91	20240104	8170	1.59	20240116	11840	-29.90	20230324	7620	8.92	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
29	20240117	090841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8350	-100	5	-1.18	2166100	258	0.57	8450	8450	8350	10980	5920	8450	8395.74	2.56	-196	8916	8682	8426	8192	7936	8555	8065	61	2530	500	6080	10	1	12114710	1012	6.28	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	9530	-12.38	20240104	8170	2.20	20240116	11840	-29.48	20230324	7620	9.58	20231024	2.42	N	141000	500	60 억	309603	N	N	N	N
30	20240116	160837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8450	-250	5	-2.87	381611060	44794	349.68	8630	8660	8170	11310	6090	8700	8519.67	2.56	24	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1024	6.35	0.58	12	0.37	1330.00	14483.00	11840	20230324	-28.63	7620	20231024	10.89	9530	-11.33	20240104	8170	3.43	20240116	11840	-28.63	20230324	7620	10.89	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
31	20240116	150836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8440	-260	5	-2.99	358601940	42072	328.43	8630	8660	8170	11310	6090	8700	8523.53	2.56	599	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1022	6.35	0.58	12	0.35	1330.00	14483.00	11840	20230324	-28.72	7620	20231024	10.76	9530	-11.44	20240104	8170	3.30	20240116	11840	-28.72	20230324	7620	10.76	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
32	20240116	140838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	-210	5	-2.41	301643830	35350	275.96	8630	8660	8170	11310	6090	8700	8533.06	2.56	677	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1029	6.38	0.59	12	0.29	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8170	3.92	20240116	11840	-28.29	20230324	7620	11.42	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
33	20240116	130839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8520	-180	5	-2.07	286484740	33566	262.03	8630	8660	8170	11310	6090	8700	8534.97	2.56	705	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1032	6.41	0.59	12	0.28	1330.00	14483.00	11840	20230324	-28.04	7620	20231024	11.81	9530	-10.60	20240104	8170	4.28	20240116	11840	-28.04	20230324	7620	11.81	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
34	20240116	120837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	-210	5	-2.41	279171730	32707	255.32	8630	8660	8170	11310	6090	8700	8535.53	2.56	640	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1029	6.38	0.59	12	0.27	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8170	3.92	20240116	11840	-28.29	20230324	7620	11.42	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
35	20240116	110836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	-210	5	-2.41	197139830	23065	180.05	8630	8660	8170	11310	6090	8700	8547.14	2.56	-923	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1029	6.38	0.59	12	0.19	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8170	3.92	20240116	11840	-28.29	20230324	7620	11.42	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
36	20240116	100836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8490	-210	5	-2.41	139762570	16317	127.38	8630	8660	8170	11310	6090	8700	8565.46	2.56	262	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	1029	6.38	0.59	12	0.13	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8170	3.92	20240116	11840	-28.29	20230324	7620	11.42	20231024	2.38	N	141000	500	60 억	309582	N	N	N	N
37	20240116	090834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8170	-530	5	-6.09	49029660	5729	44.72	8630	8660	8170	11310	6090	8700	8558.15	2.56	318	8826	8762	8686	8622	8546	8770	8630	61	2610	500	6260	10	1	12114710	990	6.14	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.00	7620	20231024	7.22	9530	-14.27	20240104	8170	0.00	20240116	11840	-31.00	20230324	7620	7.22	20231024	2.38	N	141000	500	60 억	309582	Y	N	N	N
38	20240115	160834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	-30	5	-0.34	100824150	11641	21.24	8700	8750	8610	11340	6120	8730	8661.12	2.56	-317	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1054	6.54	0.60	12	0.10	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	9530	-8.71	20240104	8610	1.05	20240115	11840	-26.52	20230324	7620	14.17	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
39	20240115	150835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8670	-60	5	-0.69	95360950	11013	20.09	8700	8750	8610	11340	6120	8730	8658.94	2.56	-291	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1050	6.52	0.60	12	0.09	1330.00	14483.00	11840	20230324	-26.77	7620	20231024	13.78	9530	-9.02	20240104	8610	0.70	20240115	11840	-26.77	20230324	7620	13.78	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
40	20240115	140835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8650	-80	5	-0.92	88638460	10237	18.68	8700	8750	8610	11340	6120	8730	8658.64	2.56	-128	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1048	6.50	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.94	7620	20231024	13.52	9530	-9.23	20240104	8610	0.46	20240115	11840	-26.94	20230324	7620	13.52	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
41	20240115	130833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-100	5	-1.15	75278760	8690	15.86	8700	8750	8610	11340	6120	8730	8662.69	2.56	2	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1045	6.49	0.60	12	0.07	1330.00	14483.00	11840	20230324	-27.11	7620	20231024	13.25	9530	-9.44	20240104	8610	0.23	20240115	11840	-27.11	20230324	7620	13.25	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
42	20240115	120834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8620	-110	5	-1.26	62592980	7222	13.18	8700	8750	8620	11340	6120	8730	8666.99	2.56	107	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1044	6.48	0.60	12	0.06	1330.00	14483.00	11840	20230324	-27.20	7620	20231024	13.12	9530	-9.55	20240104	8620	0.00	20240115	11840	-27.20	20230324	7620	13.12	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
43	20240115	110833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-100	5	-1.15	55088230	6353	11.59	8700	8750	8620	11340	6120	8730	8671.22	2.56	339	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1045	6.49	0.60	12	0.05	1330.00	14483.00	11840	20230324	-27.11	7620	20231024	13.25	9530	-9.44	20240104	8620	0.12	20240115	11840	-27.11	20230324	7620	13.25	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
44	20240115	100831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8710	-20	5	-0.23	19481110	2239	4.09	8700	8750	8680	11340	6120	8730	8700.81	2.56	464	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1055	6.55	0.60	12	0.02	1330.00	14483.00	11840	20230324	-26.44	7620	20231024	14.30	9530	-8.60	20240104	8680	0.35	20240115	11840	-26.44	20230324	7620	14.30	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
45	20240115	090833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	-30	5	-0.34	1348500	155	0.28	8700	8700	8700	11340	6120	8730	8700.00	2.56	-20	9230	8980	8840	8590	8450	8910	8520	61	2610	500	6280	10	1	12114710	1054	6.54	0.60	12	0.00	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	9530	-8.71	20240104	8700	0.00	20240115	11840	-26.52	20230324	7620	14.17	20231024	2.37	N	141000	500	60 억	309699	N	N	N	N
46	20240112	160844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8730	-360	5	-3.96	482900230	54605	91.07	9010	9090	8700	11810	6370	9090	8843.13	2.63	-8949	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1058	6.56	0.60	12	0.45	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	9530	-8.39	20240104	8700	0.34	20240112	11840	-26.27	20230324	7620	14.57	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
47	20240112	150832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8730	-360	5	-3.96	463542230	52388	87.37	9010	9090	8700	11810	6370	9090	8847.66	2.63	-8301	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1058	6.56	0.60	12	0.43	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	9530	-8.39	20240104	8700	0.34	20240112	11840	-26.27	20230324	7620	14.57	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
48	20240112	140831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8820	-270	5	-2.97	238267980	26671	44.48	9010	9090	8810	11810	6370	9090	8932.84	2.63	-8790	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1069	6.63	0.61	12	0.22	1330.00	14483.00	11840	20230324	-25.51	7620	20231024	15.75	9530	-7.45	20240104	8760	0.68	20240102	11840	-25.51	20230324	7620	15.75	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
49	20240112	130827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8890	-200	5	-2.20	210671670	23552	39.28	9010	9090	8810	11810	6370	9090	8944.17	2.63	-7701	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1077	6.68	0.61	12	0.19	1330.00	14483.00	11840	20230324	-24.92	7620	20231024	16.67	9530	-6.72	20240104	8760	1.48	20240102	11840	-24.92	20230324	7620	16.67	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
50	20240112	120832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8910	-180	5	-1.98	198209450	22154	36.95	9010	9090	8810	11810	6370	9090	8946.06	2.63	-6753	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1079	6.70	0.62	12	0.18	1330.00	14483.00	11840	20230324	-24.75	7620	20231024	16.93	9530	-6.51	20240104	8760	1.71	20240102	11840	-24.75	20230324	7620	16.93	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
51	20240112	110827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8880	-210	5	-2.31	192491860	21512	35.88	9010	9090	8810	11810	6370	9090	8947.27	2.63	-6314	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1076	6.68	0.61	12	0.18	1330.00	14483.00	11840	20230324	-25.00	7620	20231024	16.54	9530	-6.82	20240104	8760	1.37	20240102	11840	-25.00	20230324	7620	16.54	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
52	20240112	100827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8830	-260	5	-2.86	164627480	18378	30.65	9010	9090	8810	11810	6370	9090	8956.93	2.63	-4928	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1070	6.64	0.61	12	0.15	1330.00	14483.00	11840	20230324	-25.42	7620	20231024	15.88	9530	-7.35	20240104	8760	0.80	20240102	11840	-25.42	20230324	7620	15.88	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
53	20240112	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9070	-20	5	-0.22	39095780	4357	7.27	9010	9070	8900	11810	6370	9090	8969.56	2.63	1288	9450	9270	9090	8910	8730	9360	9000	61	2720	500	6540	10	1	12114710	1099	6.82	0.63	12	0.04	1330.00	14483.00	11840	20230324	-23.40	7620	20231024	19.03	9530	-4.83	20240104	8760	3.54	20240102	11840	-23.40	20230324	7620	19.03	20231024	2.32	N	141000	500	60 억	318629	N	N	N	N
54	20240111	160823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9090	160	2	1.79	518734980	57049	221.67	8940	9270	8910	11600	6260	8930	9092.80	2.67	-4117	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1101	6.83	0.63	12	0.47	1330.00	14483.00	11840	20230324	-23.23	7620	20231024	19.29	9530	-4.62	20240104	8760	3.77	20240102	11840	-23.23	20230324	7620	19.29	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
55	20240111	150829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9090	160	2	1.79	492908780	54200	210.60	8940	9270	8910	11600	6260	8930	9094.26	2.67	-4333	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1101	6.83	0.63	12	0.45	1330.00	14483.00	11840	20230324	-23.23	7620	20231024	19.29	9530	-4.62	20240104	8760	3.77	20240102	11840	-23.23	20230324	7620	19.29	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
56	20240111	140827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9110	180	2	2.02	382506350	42055	163.41	8940	9270	8910	11600	6260	8930	9095.38	2.67	-5723	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1104	6.85	0.63	12	0.35	1330.00	14483.00	11840	20230324	-23.06	7620	20231024	19.55	9530	-4.41	20240104	8760	4.00	20240102	11840	-23.06	20230324	7620	19.55	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
57	20240111	130824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	0	3	0.00	55855850	6243	24.26	8940	9070	8910	11600	6260	8930	8946.96	2.67	177	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1082	6.71	0.62	12	0.05	1330.00	14483.00	11840	20230324	-24.58	7620	20231024	17.19	9530	-6.30	20240104	8760	1.94	20240102	11840	-24.58	20230324	7620	17.19	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
58	20240111	120825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	0	3	0.00	54542420	6096	23.69	8940	9070	8910	11600	6260	8930	8947.25	2.67	307	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1082	6.71	0.62	12	0.05	1330.00	14483.00	11840	20230324	-24.58	7620	20231024	17.19	9530	-6.30	20240104	8760	1.94	20240102	11840	-24.58	20230324	7620	17.19	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
59	20240111	110826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9000	70	2	0.78	50786730	5676	22.05	8940	9070	8910	11600	6260	8930	8947.63	2.67	522	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1090	6.77	0.62	12	0.05	1330.00	14483.00	11840	20230324	-23.99	7620	20231024	18.11	9530	-5.56	20240104	8760	2.74	20240102	11840	-23.99	20230324	7620	18.11	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
60	20240111	100826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	0	3	0.00	49164650	5495	21.35	8940	9070	8910	11600	6260	8930	8947.16	2.67	636	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1082	6.71	0.62	12	0.05	1330.00	14483.00	11840	20230324	-24.58	7620	20231024	17.19	9530	-6.30	20240104	8760	1.94	20240102	11840	-24.58	20230324	7620	17.19	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
61	20240111	090825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8940	10	2	0.11	5204240	582	2.26	8940	9040	8940	11600	6260	8930	8941.99	2.67	202	9270	9100	9010	8840	8750	9055	8795	61	2670	500	6420	10	1	12114710	1083	6.72	0.62	12	0.00	1330.00	14483.00	11840	20230324	-24.49	7620	20231024	17.32	9530	-6.19	20240104	8760	2.05	20240102	11840	-24.49	20230324	7620	17.32	20231024	2.29	N	141000	500	60 억	323733	N	N	N	N
62	20240110	160822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	-250	5	-2.72	229042470	25455	136.61	9180	9180	8920	11930	6430	9180	8998.52	2.72	-5307	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1082	6.71	0.62	12	0.21	1330.00	14483.00	11840	20230324	-24.58	7620	20231024	17.19	9530	-6.30	20240104	8760	1.94	20240102	11840	-24.58	20230324	7620	17.19	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
63	20240110	150825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8980	-200	5	-2.18	204077180	22662	121.62	9180	9180	8920	11930	6430	9180	9005.26	2.72	-5264	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1088	6.75	0.62	12	0.19	1330.00	14483.00	11840	20230324	-24.16	7620	20231024	17.85	9530	-5.77	20240104	8760	2.51	20240102	11840	-24.16	20230324	7620	17.85	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
64	20240110	140826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8980	-200	5	-2.18	177040780	19646	105.43	9180	9180	8920	11930	6430	9180	9011.54	2.72	-5447	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1088	6.75	0.62	12	0.16	1330.00	14483.00	11840	20230324	-24.16	7620	20231024	17.85	9530	-5.77	20240104	8760	2.51	20240102	11840	-24.16	20230324	7620	17.85	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
65	20240110	130823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8950	-230	5	-2.51	147061750	16314	87.55	9180	9180	8920	11930	6430	9180	9014.45	2.72	-5263	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1084	6.73	0.62	12	0.13	1330.00	14483.00	11840	20230324	-24.41	7620	20231024	17.45	9530	-6.09	20240104	8760	2.17	20240102	11840	-24.41	20230324	7620	17.45	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
66	20240110	120824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8980	-200	5	-2.18	102517220	11339	60.85	9180	9180	8970	11930	6430	9180	9041.12	2.72	-3748	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1088	6.75	0.62	12	0.09	1330.00	14483.00	11840	20230324	-24.16	7620	20231024	17.85	9530	-5.77	20240104	8760	2.51	20240102	11840	-24.16	20230324	7620	17.85	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
67	20240110	110823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9040	-140	5	-1.53	59191550	6537	35.08	9180	9180	9010	11930	6430	9180	9054.85	2.72	-2405	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1095	6.80	0.62	12	0.05	1330.00	14483.00	11840	20230324	-23.65	7620	20231024	18.64	9530	-5.14	20240104	8760	3.20	20240102	11840	-23.65	20230324	7620	18.64	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
68	20240110	100822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9030	-150	5	-1.63	47442610	5237	28.10	9180	9180	9010	11930	6430	9180	9059.12	2.72	-2163	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1094	6.79	0.62	12	0.04	1330.00	14483.00	11840	20230324	-23.73	7620	20231024	18.50	9530	-5.25	20240104	8760	3.08	20240102	11840	-23.73	20230324	7620	18.50	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
69	20240110	090822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	-60	5	-0.65	7594040	832	4.46	9180	9180	9110	11930	6430	9180	9127.45	2.72	-425	9320	9250	9160	9090	9000	9285	9125	61	2750	500	6600	10	1	12114710	1105	6.86	0.63	12	0.01	1330.00	14483.00	11840	20230324	-22.97	7620	20231024	19.69	9530	-4.30	20240104	8760	4.11	20240102	11840	-22.97	20230324	7620	19.69	20231024	2.24	N	141000	500	60 억	329040	N	N	N	N
70	20240109	160821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9180	0	3	0.00	170360100	18634	58.95	9120	9230	9070	11930	6430	9180	9142.43	2.75	-3724	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1112	6.90	0.63	12	0.15	1330.00	14483.00	11840	20230324	-22.47	7620	20231024	20.47	9530	-3.67	20240104	8760	4.79	20240102	11840	-22.47	20230324	7620	20.47	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
71	20240109	150822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9140	-40	5	-0.44	145356820	15906	50.32	9120	9230	9070	11930	6430	9180	9138.49	2.75	-2773	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1107	6.87	0.63	12	0.13	1330.00	14483.00	11840	20230324	-22.80	7620	20231024	19.95	9530	-4.09	20240104	8760	4.34	20240102	11840	-22.80	20230324	7620	19.95	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
72	20240109	140821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	-60	5	-0.65	121629880	13298	42.07	9120	9230	9080	11930	6430	9180	9146.48	2.75	-2553	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1105	6.86	0.63	12	0.11	1330.00	14483.00	11840	20230324	-22.97	7620	20231024	19.69	9530	-4.30	20240104	8760	4.11	20240102	11840	-22.97	20230324	7620	19.69	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
73	20240109	130821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9110	-70	5	-0.76	110654520	12092	38.25	9120	9230	9080	11930	6430	9180	9151.05	2.75	-1641	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1104	6.85	0.63	12	0.10	1330.00	14483.00	11840	20230324	-23.06	7620	20231024	19.55	9530	-4.41	20240104	8760	4.00	20240102	11840	-23.06	20230324	7620	19.55	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
74	20240109	120828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	-60	5	-0.65	88791800	9693	30.66	9120	9230	9110	11930	6430	9180	9160.40	2.75	-505	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1105	6.86	0.63	12	0.08	1330.00	14483.00	11840	20230324	-22.97	7620	20231024	19.69	9530	-4.30	20240104	8760	4.11	20240102	11840	-22.97	20230324	7620	19.69	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
75	20240109	110824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9120	-60	5	-0.65	72868010	7950	25.15	9120	9230	9110	11930	6430	9180	9165.79	2.75	19	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1105	6.86	0.63	12	0.07	1330.00	14483.00	11840	20230324	-22.97	7620	20231024	19.69	9530	-4.30	20240104	8760	4.11	20240102	11840	-22.97	20230324	7620	19.69	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
76	20240109	100822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9140	-40	5	-0.44	55492810	6048	19.13	9120	9230	9120	11930	6430	9180	9175.40	2.75	143	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1107	6.87	0.63	12	0.05	1330.00	14483.00	11840	20230324	-22.80	7620	20231024	19.95	9530	-4.09	20240104	8760	4.34	20240102	11840	-22.80	20230324	7620	19.95	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
77	20240109	090822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9190	10	2	0.11	11363700	1237	3.91	9120	9230	9120	11930	6430	9180	9186.50	2.75	-514	9340	9260	9120	9040	8900	9300	9080	61	2750	500	6600	10	1	12114710	1113	6.91	0.63	12	0.01	1330.00	14483.00	11840	20230324	-22.38	7620	20231024	20.60	9530	-3.57	20240104	8760	4.91	20240102	11840	-22.38	20230324	7620	20.60	20231024	2.35	N	141000	500	60 억	332913	N	N	N	N
78	20240108	160820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9180	50	2	0.55	286488680	31577	73.45	9130	9200	8980	11860	6400	9130	9070.53	2.80	-5754	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1112	6.90	0.63	12	0.26	1330.00	14483.00	11840	20230324	-22.47	7620	20231024	20.47	9530	-3.67	20240104	8760	4.79	20240102	11840	-22.47	20230324	7620	20.47	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
79	20240108	150821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9040	-90	5	-0.99	258594230	28518	66.33	9130	9200	8980	11860	6400	9130	9067.75	2.80	-6025	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1095	6.80	0.62	12	0.24	1330.00	14483.00	11840	20230324	-23.65	7620	20231024	18.64	9530	-5.14	20240104	8760	3.20	20240102	11840	-23.65	20230324	7620	18.64	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
80	20240108	140820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9010	-120	5	-1.31	226814890	25020	58.20	9130	9200	8980	11860	6400	9130	9065.34	2.80	-5502	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1092	6.77	0.62	12	0.21	1330.00	14483.00	11840	20230324	-23.90	7620	20231024	18.24	9530	-5.46	20240104	8760	2.85	20240102	11840	-23.90	20230324	7620	18.24	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
81	20240108	130820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9030	-100	5	-1.10	183119630	20169	46.91	9130	9200	9020	11860	6400	9130	9079.26	2.80	-5533	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1094	6.79	0.62	12	0.17	1330.00	14483.00	11840	20230324	-23.73	7620	20231024	18.50	9530	-5.25	20240104	8760	3.08	20240102	11840	-23.73	20230324	7620	18.50	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
82	20240108	120821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	-70	5	-0.77	165905700	18265	42.48	9130	9200	9020	11860	6400	9130	9083.26	2.80	-5189	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1098	6.81	0.63	12	0.15	1330.00	14483.00	11840	20230324	-23.48	7620	20231024	18.90	9530	-4.93	20240104	8760	3.42	20240102	11840	-23.48	20230324	7620	18.90	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
83	20240108	110822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9080	-50	5	-0.55	148287660	16322	37.97	9130	9200	9020	11860	6400	9130	9085.14	2.80	-4019	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1100	6.83	0.63	12	0.13	1330.00	14483.00	11840	20230324	-23.31	7620	20231024	19.16	9530	-4.72	20240104	8760	3.65	20240102	11840	-23.31	20230324	7620	19.16	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
84	20240108	100822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9170	40	2	0.44	138143490	15202	35.36	9130	9200	9060	11860	6400	9130	9087.19	2.80	-4227	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1111	6.89	0.63	12	0.13	1330.00	14483.00	11840	20230324	-22.55	7620	20231024	20.34	9530	-3.78	20240104	8760	4.68	20240102	11840	-22.55	20230324	7620	20.34	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
85	20240108	090819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9130	0	3	0.00	6765880	741	1.72	9130	9150	9130	11860	6400	9130	9130.74	2.80	-430	9356	9242	9126	9012	8896	9300	9070	61	2730	500	6570	10	1	12114710	1106	6.86	0.63	12	0.01	1330.00	14483.00	11840	20230324	-22.89	7620	20231024	19.82	9530	-4.20	20240104	8760	4.22	20240102	11840	-22.89	20230324	7620	19.82	20231024	2.24	N	141000	500	60 억	338667	N	N	N	N
86	20240105	160819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9130	-20	5	-0.22	390231070	42990	34.67	9090	9240	9010	11890	6410	9150	9077.24	2.83	-2843	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1106	6.86	0.63	12	0.35	1330.00	14483.00	11840	20230324	-22.89	7620	20231024	19.82	9530	-4.20	20240104	8760	4.22	20240102	11840	-22.89	20230324	7620	19.82	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
87	20240105	150821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9090	-60	5	-0.66	296621630	32639	26.32	9090	9240	9020	11890	6410	9150	9087.95	2.83	-2740	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1101	6.83	0.63	12	0.27	1330.00	14483.00	11840	20230324	-23.23	7620	20231024	19.29	9530	-4.62	20240104	8760	3.77	20240102	11840	-23.23	20230324	7620	19.29	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
88	20240105	140818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	-90	5	-0.98	227210750	25017	20.17	9090	9240	9020	11890	6410	9150	9082.25	2.83	-1990	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1098	6.81	0.63	12	0.21	1330.00	14483.00	11840	20230324	-23.48	7620	20231024	18.90	9530	-4.93	20240104	8760	3.42	20240102	11840	-23.48	20230324	7620	18.90	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
89	20240105	130819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9100	-50	5	-0.55	159817870	17575	14.17	9090	9240	9050	11890	6410	9150	9093.48	2.83	-1760	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1102	6.84	0.63	12	0.15	1330.00	14483.00	11840	20230324	-23.14	7620	20231024	19.42	9530	-4.51	20240104	8760	3.88	20240102	11840	-23.14	20230324	7620	19.42	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
90	20240105	120819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	-90	5	-0.98	132343340	14551	11.73	9090	9240	9050	11890	6410	9150	9095.14	2.83	-1914	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1098	6.81	0.63	12	0.12	1330.00	14483.00	11840	20230324	-23.48	7620	20231024	18.90	9530	-4.93	20240104	8760	3.42	20240102	11840	-23.48	20230324	7620	18.90	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
91	20240105	110817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9080	-70	5	-0.77	91908800	10090	8.14	9090	9240	9070	11890	6410	9150	9108.90	2.83	-1647	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1100	6.83	0.63	12	0.08	1330.00	14483.00	11840	20230324	-23.31	7620	20231024	19.16	9530	-4.72	20240104	8760	3.65	20240102	11840	-23.31	20230324	7620	19.16	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
92	20240105	100821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9150	0	3	0.00	48169010	5279	4.26	9090	9240	9070	11890	6410	9150	9124.65	2.83	-1961	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1108	6.88	0.63	12	0.04	1330.00	14483.00	11840	20230324	-22.72	7620	20231024	20.08	9530	-3.99	20240104	8760	4.45	20240102	11840	-22.72	20230324	7620	20.08	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
93	20240105	090818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9100	-50	5	-0.55	5518920	607	0.49	9090	9110	9080	11890	6410	9150	9092.13	2.83	-131	9730	9440	9240	8950	8750	9585	9095	61	2740	500	6580	10	1	12114710	1102	6.84	0.63	12	0.01	1330.00	14483.00	11840	20230324	-23.14	7620	20231024	19.42	9530	-4.51	20240104	8760	3.88	20240102	11840	-23.14	20230324	7620	19.42	20231024	2.21	N	141000	500	60 억	342764	N	N	N	N
94	20240104	160815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9150	50	2	0.55	1149959620	123656	354.05	9100	9530	9040	11830	6370	9100	9300.32	2.92	-10347	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1108	6.88	0.63	12	1.02	1330.00	14483.00	11840	20230324	-22.72	7620	20231024	20.08	9530	-3.99	20240104	8760	4.45	20240102	11840	-22.72	20230324	7620	20.08	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
95	20240104	150817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9090	-10	5	-0.11	1084511450	116486	333.52	9100	9530	9040	11830	6370	9100	9310.95	2.92	-9539	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1101	6.83	0.63	12	0.96	1330.00	14483.00	11840	20230324	-23.23	7620	20231024	19.29	9530	-4.62	20240104	8760	3.77	20240102	11840	-23.23	20230324	7620	19.29	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
96	20240104	140817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9200	100	2	1.10	1008122420	108118	309.56	9100	9530	9040	11830	6370	9100	9325.11	2.92	-3736	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1115	6.92	0.64	12	0.89	1330.00	14483.00	11840	20230324	-22.30	7620	20231024	20.73	9530	-3.46	20240104	8760	5.02	20240102	11840	-22.30	20230324	7620	20.73	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
97	20240104	130818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9220	120	2	1.32	998196450	107038	306.47	9100	9530	9040	11830	6370	9100	9326.47	2.92	-3535	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1117	6.93	0.64	12	0.88	1330.00	14483.00	11840	20230324	-22.13	7620	20231024	21.00	9530	-3.25	20240104	8760	5.25	20240102	11840	-22.13	20230324	7620	21.00	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
98	20240104	120815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9250	150	2	1.65	975869130	104621	299.55	9100	9530	9040	11830	6370	9100	9328.53	2.92	-3299	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1121	6.95	0.64	12	0.86	1330.00	14483.00	11840	20230324	-21.88	7620	20231024	21.39	9530	-2.94	20240104	8760	5.59	20240102	11840	-21.88	20230324	7620	21.39	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
99	20240104	110814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9250	150	2	1.65	889229430	95249	272.72	9100	9530	9040	11830	6370	9100	9336.83	2.92	-378	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1121	6.95	0.64	12	0.79	1330.00	14483.00	11840	20230324	-21.88	7620	20231024	21.39	9530	-2.94	20240104	8760	5.59	20240102	11840	-21.88	20230324	7620	21.39	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
100	20240104	100814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9420	320	2	3.52	633559710	67810	194.15	9100	9530	9040	11830	6370	9100	9344.60	2.92	-5880	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1141	7.08	0.65	12	0.56	1330.00	14483.00	11840	20230324	-20.44	7620	20231024	23.62	9530	-1.15	20240104	8760	7.53	20240102	11840	-20.44	20230324	7620	23.62	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
101	20240104	090818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9110	10	2	0.11	22760120	2501	7.16	9100	9140	9040	11830	6370	9100	9100.49	2.92	-267	9220	9160	9050	8990	8880	9190	9020	61	2730	500	6550	10	1	12114710	1104	6.85	0.63	12	0.02	1330.00	14483.00	11840	20230324	-23.06	7620	20231024	19.55	9260	-1.62	20240102	8760	4.00	20240102	11840	-23.06	20230324	7620	19.55	20231024	2.14	N	141000	500	60 억	353261	N	N	N	N
102	20240103	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9100	30	2	0.33	314919700	34926	42.26	9070	9110	8940	11790	6350	9070	9016.40	2.88	4058	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1102	6.84	0.63	12	0.29	1330.00	14483.00	11840	20230324	-23.14	7620	20231024	19.42	9260	-1.73	20240102	8760	3.88	20240102	11840	-23.14	20230324	7620	19.42	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
103	20240103	150812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9070	0	3	0.00	301850960	33488	40.52	9070	9110	8940	11790	6350	9070	9013.71	2.88	3930	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1099	6.82	0.63	12	0.28	1330.00	14483.00	11840	20230324	-23.40	7620	20231024	19.03	9260	-2.05	20240102	8760	3.54	20240102	11840	-23.40	20230324	7620	19.03	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
104	20240103	140809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9030	-40	5	-0.44	191711480	21327	25.81	9070	9110	8940	11790	6350	9070	8989.14	2.88	-864	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1094	6.79	0.62	12	0.18	1330.00	14483.00	11840	20230324	-23.73	7620	20231024	18.50	9260	-2.48	20240102	8760	3.08	20240102	11840	-23.73	20230324	7620	18.50	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
105	20240103	130812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-50	5	-0.55	181559800	20202	24.45	9070	9110	8940	11790	6350	9070	8987.22	2.88	-1456	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1093	6.78	0.62	12	0.17	1330.00	14483.00	11840	20230324	-23.82	7620	20231024	18.37	9260	-2.59	20240102	8760	2.97	20240102	11840	-23.82	20230324	7620	18.37	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
106	20240103	120815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9010	-60	5	-0.66	170164250	18936	22.91	9070	9110	8940	11790	6350	9070	8986.28	2.88	-1212	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1092	6.77	0.62	12	0.16	1330.00	14483.00	11840	20230324	-23.90	7620	20231024	18.24	9260	-2.70	20240102	8760	2.85	20240102	11840	-23.90	20230324	7620	18.24	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
107	20240103	110810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8980	-90	5	-0.99	155924880	17354	21.00	9070	9110	8940	11790	6350	9070	8984.95	2.88	-1428	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1088	6.75	0.62	12	0.14	1330.00	14483.00	11840	20230324	-24.16	7620	20231024	17.85	9260	-3.02	20240102	8760	2.51	20240102	11840	-24.16	20230324	7620	17.85	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
108	20240103	100811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-50	5	-0.55	140444530	15629	18.91	9070	9110	8940	11790	6350	9070	8986.15	2.88	-508	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1093	6.78	0.62	12	0.13	1330.00	14483.00	11840	20230324	-23.82	7620	20231024	18.37	9260	-2.59	20240102	8760	2.97	20240102	11840	-23.82	20230324	7620	18.37	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
109	20240103	090811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	-10	5	-0.11	33066860	3687	4.46	9070	9070	8940	11790	6350	9070	8968.50	2.88	252	9530	9300	9030	8800	8530	9415	8915	61	2720	500	6530	10	1	12114710	1098	6.81	0.63	12	0.03	1330.00	14483.00	11840	20230324	-23.48	7620	20231024	18.90	9260	-2.16	20240102	8760	3.42	20240102	11840	-23.48	20230324	7620	18.90	20231024	2.11	N	141000	500	60 억	349167	N	N	N	N
110	20240102	160810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9070	230	2	2.60	749802440	82396	258.97	8840	9260	8760	11490	6190	8840	9100.10	2.80	9550	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1099	6.82	0.63	12	0.68	1330.00	14483.00	11840	20230324	-23.40	7620	20231024	19.03	9260	-2.05	20240102	8760	3.54	20240102	11840	-23.40	20230324	7620	19.03	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
111	20240102	150810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9130	290	2	3.28	697064910	76593	240.73	8840	9260	8760	11490	6190	8840	9100.90	2.80	9164	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1106	6.86	0.63	12	0.63	1330.00	14483.00	11840	20230324	-22.89	7620	20231024	19.82	9260	-1.40	20240102	8760	4.22	20240102	11840	-22.89	20230324	7620	19.82	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
112	20240102	140811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9250	410	2	4.64	521625670	57425	180.49	8840	9260	8760	11490	6190	8840	9083.60	2.80	2761	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1121	6.95	0.64	12	0.47	1330.00	14483.00	11840	20230324	-21.88	7620	20231024	21.39	9260	-0.11	20240102	8760	5.59	20240102	11840	-21.88	20230324	7620	21.39	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
113	20240102	130806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9110	270	2	3.05	222747170	24856	78.12	8840	9110	8760	11490	6190	8840	8961.51	2.80	1832	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1104	6.85	0.63	12	0.21	1330.00	14483.00	11840	20230324	-23.06	7620	20231024	19.55	9110	0.00	20240102	8760	4.00	20240102	11840	-23.06	20230324	7620	19.55	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
114	20240102	120805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8820	-20	5	-0.23	48925020	5534	17.39	8840	8910	8760	11490	6190	8840	8840.81	2.80	-200	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1069	6.63	0.61	12	0.05	1330.00	14483.00	11840	20230324	-25.51	7620	20231024	15.75	8910	-1.01	20240102	8760	0.68	20240102	11840	-25.51	20230324	7620	15.75	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
115	20240102	110805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8850	10	2	0.11	24953720	2822	8.87	8840	8910	8760	11490	6190	8840	8842.57	2.80	-199	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1072	6.65	0.61	12	0.02	1330.00	14483.00	11840	20230324	-25.25	7620	20231024	16.14	8910	-0.67	20240102	8760	1.03	20240102	11840	-25.25	20230324	7620	16.14	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
116	20240102	100758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8770	-70	5	-0.79	3859600	438	1.38	8840	8850	8760	11490	6190	8840	8811.87	2.80	64	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1062	6.59	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	8850	-0.90	20240102	8760	0.11	20240102	11840	-25.93	20230324	7620	15.09	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N
117	20240102	090748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8840	0	3	0.00	0	0	0.00	0	0	0	11490	6190	8840	0.00	2.80	0	8953	8896	8823	8766	8693	8860	8730	61	2650	500	6360	10	1	12114710	1071	6.65	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.34	7620	20231024	16.01	0	0.00	0	0	0.00	0	11840	-25.34	20230324	7620	16.01	20231024	2.13	N	141000	500	60 억	339283	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History