KissMeData/418420/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	130	2	1.44	6661912100	717318	100.88	9240	9520	9070	11700	6300	9000	9287.25	0.62	0	-29128	9393	9196	8943	8746	8493	9295	8845	31	2700	100	5580	10	1	29546558	2698	434.76	34.71	12	2.43	21.00	263.00	15140	20230518	-39.70	4855	20230310	88.05	10440	-12.55	20240102	8050	13.42	20240118	15140	-39.70	20230518	4855	88.05	20230310	2.22	N	418420	100	31 억	184295	N	N	10	N	N
3	20240123	111250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	120	2	1.33	6449330780	694067	97.61	9240	9520	9070	11700	6300	9000	9292.09	0.62	0	-22799	9393	9196	8943	8746	8493	9295	8845	31	2700	100	5580	10	1	29546558	2695	434.29	34.68	12	2.35	21.00	263.00	15140	20230518	-39.76	4855	20230310	87.85	10440	-12.64	20240102	8050	13.29	20240118	15140	-39.76	20230518	4855	87.85	20230310	2.22	N	418420	100	31 억	184295	N	N	10	N	N
4	20240123	101251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	130	2	1.44	5562451500	596929	83.95	9240	9520	9110	11700	6300	9000	9318.45	0.62	0	-6003	9393	9196	8943	8746	8493	9295	8845	31	2700	100	5580	10	1	29546558	2698	434.76	34.71	12	2.02	21.00	263.00	15140	20230518	-39.70	4855	20230310	88.05	10440	-12.55	20240102	8050	13.42	20240118	15140	-39.70	20230518	4855	88.05	20230310	2.22	N	418420	100	31 억	184295	N	N	10	N	N
5	20240123	091251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	310	2	3.44	1432863300	155612	21.88	9240	9310	9110	11700	6300	9000	9207.92	0.62	0	-10296	9393	9196	8943	8746	8493	9295	8845	31	2700	100	5580	10	1	29546558	2751	443.33	35.40	12	0.53	21.00	263.00	15140	20230518	-38.51	4855	20230310	91.76	10440	-10.82	20240102	8050	15.65	20240118	15140	-38.51	20230518	4855	91.76	20230310	2.22	N	418420	100	31 억	184295	N	N	10	N	N
6	20240119	161242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-50	5	-0.58	3103079570	359631	54.27	8830	8870	8460	11240	6060	8650	8628.65	0.97	0	-56079	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2541	409.52	32.70	12	1.22	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	10440	-17.62	20240102	8050	6.83	20240118	15140	-43.20	20230518	4855	77.14	20230310	2.35	N	418420	100	31 억	285596	N	N	7	N	N
7	20240119	151247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-30	5	-0.35	2962298980	343247	51.80	8830	8870	8460	11240	6060	8650	8630.23	0.97	0	-53542	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2547	410.48	32.78	12	1.16	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	10440	-17.43	20240102	8050	7.08	20240118	15140	-43.06	20230518	4855	77.55	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
8	20240119	141243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-140	5	-1.62	2621047610	303200	45.75	8830	8870	8500	11240	6060	8650	8644.62	0.97	0	-51162	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2514	405.24	32.36	12	1.03	21.00	263.00	15140	20230518	-43.79	4855	20230310	75.28	10440	-18.49	20240102	8050	5.71	20240118	15140	-43.79	20230518	4855	75.28	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
9	20240119	131244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-70	5	-0.81	2020526570	233314	35.21	8830	8870	8530	11240	6060	8650	8660.12	0.97	0	-17866	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2535	408.57	32.62	12	0.79	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	10440	-17.82	20240102	8050	6.58	20240118	15140	-43.33	20230518	4855	76.73	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
10	20240119	121249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-60	5	-0.69	1832738140	211494	31.91	8830	8870	8530	11240	6060	8650	8665.67	0.97	0	-14627	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2538	409.05	32.66	12	0.72	21.00	263.00	15140	20230518	-43.26	4855	20230310	76.93	10440	-17.72	20240102	8050	6.71	20240118	15140	-43.26	20230518	4855	76.93	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
11	20240119	111248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-70	5	-0.81	1579195580	182077	27.48	8830	8870	8530	11240	6060	8650	8673.23	0.97	0	-22693	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2535	408.57	32.62	12	0.62	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	10440	-17.82	20240102	8050	6.58	20240118	15140	-43.33	20230518	4855	76.73	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
12	20240119	101251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	60	2	0.69	992772040	114037	17.21	8830	8870	8650	11240	6060	8650	8705.70	0.97	0	2913	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2574	414.76	33.12	12	0.39	21.00	263.00	15140	20230518	-42.47	4855	20230310	79.40	10440	-16.57	20240102	8050	8.20	20240118	15140	-42.47	20230518	4855	79.40	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
13	20240119	091245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	70	2	0.81	280311710	32015	4.83	8830	8870	8670	11240	6060	8650	8755.64	0.97	0	-3519	9450	9050	8550	8150	7650	9250	8350	31	2590	100	5360	10	1	29546558	2576	415.24	33.16	12	0.11	21.00	263.00	15140	20230518	-42.40	4855	20230310	79.61	10440	-16.48	20240102	8050	8.32	20240118	15140	-42.40	20230518	4855	79.61	20230310	2.35	N	418420	100	31 억	285596	N	N	20	N	N
14	20240118	161242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	430	2	5.23	5661783440	659352	147.19	8220	8950	8050	10680	5760	8220	8586.88	0.89	0	20926	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2556	411.90	32.89	12	2.23	21.00	263.00	15140	20230518	-42.87	4855	20230310	78.17	10440	-17.15	20240102	8050	7.45	20240118	15140	-42.87	20230518	4855	78.17	20230310	2.36	N	418420	100	31 억	263132	N	N	20	N	N
15	20240118	151242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	430	2	5.23	5478012550	638070	142.44	8220	8950	8050	10680	5760	8220	8585.32	0.89	0	19404	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2556	411.90	32.89	12	2.16	21.00	263.00	15140	20230518	-42.87	4855	20230310	78.17	10440	-17.15	20240102	8050	7.45	20240118	15140	-42.87	20230518	4855	78.17	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
16	20240118	141242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	420	2	5.11	5138827550	598777	133.67	8220	8950	8050	10680	5760	8220	8582.24	0.89	0	12118	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2553	411.43	32.85	12	2.03	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	10440	-17.24	20240102	8050	7.33	20240118	15140	-42.93	20230518	4855	77.96	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
17	20240118	131240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	470	2	5.72	4755968740	554356	123.75	8220	8950	8050	10680	5760	8220	8579.31	0.89	0	15519	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2568	413.81	33.04	12	1.88	21.00	263.00	15140	20230518	-42.60	4855	20230310	78.99	10440	-16.76	20240102	8050	7.95	20240118	15140	-42.60	20230518	4855	78.99	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
18	20240118	121244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	380	2	4.62	3577465870	420136	93.79	8220	8740	8050	10680	5760	8220	8515.06	0.89	0	15110	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2541	409.52	32.70	12	1.42	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	10440	-17.62	20240102	8050	6.83	20240118	15140	-43.20	20230518	4855	77.14	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
19	20240118	111243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	380	2	4.62	3278958130	385599	86.08	8220	8740	8050	10680	5760	8220	8503.59	0.89	0	8000	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2541	409.52	32.70	12	1.31	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	10440	-17.62	20240102	8050	6.83	20240118	15140	-43.20	20230518	4855	77.14	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
20	20240118	101240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	330	2	4.01	2661200480	314296	70.16	8220	8730	8050	10680	5760	8220	8467.22	0.89	0	3739	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2526	407.14	32.51	12	1.06	21.00	263.00	15140	20230518	-43.53	4855	20230310	76.11	10440	-18.10	20240102	8050	6.21	20240118	15140	-43.53	20230518	4855	76.11	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
21	20240118	091240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	50	2	0.61	363039450	44289	9.89	8220	8320	8050	10680	5760	8220	8197.03	0.89	0	20474	8966	8592	8386	8012	7806	8490	7910	31	2460	100	5090	10	1	29546558	2444	393.81	31.44	12	0.15	21.00	263.00	15140	20230518	-45.38	4855	20230310	70.34	10440	-20.79	20240102	8050	2.73	20240118	15140	-45.38	20230518	4855	70.34	20230310	2.36	N	418420	100	31 억	263132	N	N	0	N	N
22	20240117	161238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-420	5	-4.86	3713045460	445597	116.62	8650	8760	8180	11230	6050	8640	8331.35	0.58	0	91412	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2429	391.43	31.25	12	1.51	21.00	263.00	15140	20230518	-45.71	4855	20230310	69.31	10440	-21.26	20240102	8180	0.49	20240117	15140	-45.71	20230518	4855	69.31	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
23	20240117	151242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	-380	5	-4.40	3570269350	428251	112.08	8650	8760	8180	11230	6050	8640	8335.36	0.58	0	85596	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2441	393.33	31.41	12	1.45	21.00	263.00	15140	20230518	-45.44	4855	20230310	70.13	10440	-20.88	20240102	8180	0.98	20240117	15140	-45.44	20230518	4855	70.13	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
24	20240117	141238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	-350	5	-4.05	3271724760	392179	102.64	8650	8760	8180	11230	6050	8640	8340.82	0.58	0	75684	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2449	394.76	31.52	12	1.33	21.00	263.00	15140	20230518	-45.24	4855	20230310	70.75	10440	-20.59	20240102	8180	1.34	20240117	15140	-45.24	20230518	4855	70.75	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
25	20240117	131238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8250	-390	5	-4.51	2995745490	358815	93.91	8650	8760	8180	11230	6050	8640	8347.28	0.58	0	67349	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2438	392.86	31.37	12	1.21	21.00	263.00	15140	20230518	-45.51	4855	20230310	69.93	10440	-20.98	20240102	8180	0.86	20240117	15140	-45.51	20230518	4855	69.93	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
26	20240117	121240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8210	-430	5	-4.98	2665027080	318985	83.48	8650	8760	8180	11230	6050	8640	8352.81	0.58	0	74140	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2426	390.95	31.22	12	1.08	21.00	263.00	15140	20230518	-45.77	4855	20230310	69.10	10440	-21.36	20240102	8180	0.37	20240117	15140	-45.77	20230518	4855	69.10	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
27	20240117	111242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-340	5	-3.94	2081141250	248174	64.95	8650	8760	8180	11230	6050	8640	8383.64	0.58	0	46653	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2452	395.24	31.56	12	0.84	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	10440	-20.50	20240102	8180	1.47	20240117	15140	-45.18	20230518	4855	70.96	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
28	20240117	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	-380	5	-4.40	1509857990	179255	46.91	8650	8760	8180	11230	6050	8640	8420.38	0.58	0	19587	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2441	393.33	31.41	12	0.61	21.00	263.00	15140	20230518	-45.44	4855	20230310	70.13	10440	-20.88	20240102	8180	0.98	20240117	15140	-45.44	20230518	4855	70.13	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
29	20240117	091241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-110	5	-1.27	333331100	38589	10.10	8650	8760	8530	11230	6050	8640	8637.87	0.58	0	-6175	9126	8882	8676	8432	8226	9005	8555	31	2590	100	5350	10	1	29546558	2520	406.19	32.43	12	0.13	21.00	263.00	15140	20230518	-43.66	4855	20230310	75.70	10440	-18.30	20240102	8470	0.71	20240116	15140	-43.66	20230518	4855	75.70	20230310	2.48	N	418420	100	31 억	171564	N	N	273	N	N
30	20240116	161235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	10	2	0.12	3271772430	377992	67.15	8620	8920	8470	11210	6050	8630	8655.79	0.64	0	-16802	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2553	411.43	32.85	12	1.28	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	10440	-17.24	20240102	8470	2.01	20240116	15140	-42.93	20230518	4855	77.96	20230310	2.60	N	418420	100	31 억	189002	N	N	273	N	N
31	20240116	151232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	50	2	0.58	3147547890	363620	64.60	8620	8920	8470	11210	6050	8630	8656.15	0.64	0	-14095	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2565	413.33	33.00	12	1.23	21.00	263.00	15140	20230518	-42.67	4855	20230310	78.78	10440	-16.86	20240102	8470	2.48	20240116	15140	-42.67	20230518	4855	78.78	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
32	20240116	141236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-110	5	-1.27	2782985700	321165	57.05	8620	8920	8480	11210	6050	8630	8665.28	0.64	0	-13826	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2517	405.71	32.40	12	1.09	21.00	263.00	15140	20230518	-43.73	4855	20230310	75.49	10440	-18.39	20240102	8480	0.47	20240116	15140	-43.73	20230518	4855	75.49	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
33	20240116	131237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-20	5	-0.23	2412713340	277720	49.34	8620	8920	8480	11210	6050	8630	8687.58	0.64	0	-15544	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2544	410.00	32.74	12	0.94	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	10440	-17.53	20240102	8480	1.53	20240116	15140	-43.13	20230518	4855	77.34	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
34	20240116	121233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-20	5	-0.23	2293357060	263843	46.87	8620	8920	8480	11210	6050	8630	8692.13	0.64	0	-8811	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2544	410.00	32.74	12	0.89	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	10440	-17.53	20240102	8480	1.53	20240116	15140	-43.13	20230518	4855	77.34	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
35	20240116	111234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	50	2	0.58	2087146460	240028	42.64	8620	8920	8480	11210	6050	8630	8695.43	0.64	0	-809	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2565	413.33	33.00	12	0.81	21.00	263.00	15140	20230518	-42.67	4855	20230310	78.78	10440	-16.86	20240102	8480	2.36	20240116	15140	-42.67	20230518	4855	78.78	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
36	20240116	101234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-60	5	-0.70	1741147350	199962	35.52	8620	8920	8480	11210	6050	8630	8707.39	0.64	0	6822	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2532	408.10	32.59	12	0.68	21.00	263.00	15140	20230518	-43.39	4855	20230310	76.52	10440	-17.91	20240102	8480	1.06	20240116	15140	-43.39	20230518	4855	76.52	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
37	20240116	091232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	60	2	0.70	378139490	43686	7.76	8620	8750	8530	11210	6050	8630	8655.85	0.64	0	7315	9030	8830	8670	8470	8310	8750	8390	31	2580	100	5350	10	1	29546558	2568	413.81	33.04	12	0.15	21.00	263.00	15140	20230518	-42.60	4855	20230310	78.99	10440	-16.76	20240102	8510	2.12	20240115	15140	-42.60	20230518	4855	78.99	20230310	2.60	N	418420	100	31 억	189002	N	N	0	N	N
38	20240115	161230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-260	5	-2.92	4760803920	550359	72.49	8850	8870	8510	11550	6230	8890	8650.32	0.24	0	121994	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2550	410.95	32.81	12	1.86	21.00	263.00	15140	20230518	-43.00	4855	20230310	77.75	10440	-17.34	20240102	8510	1.41	20240115	15140	-43.00	20230518	4855	77.75	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
39	20240115	151231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-270	5	-3.04	4497413820	519713	68.46	8850	8870	8510	11550	6230	8890	8653.58	0.24	0	107564	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2547	410.48	32.78	12	1.76	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	10440	-17.43	20240102	8510	1.29	20240115	15140	-43.06	20230518	4855	77.55	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
40	20240115	141231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-280	5	-3.15	4124042790	476263	62.73	8850	8870	8510	11550	6230	8890	8659.10	0.24	0	98749	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2544	410.00	32.74	12	1.61	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	10440	-17.53	20240102	8510	1.18	20240115	15140	-43.13	20230518	4855	77.34	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
41	20240115	131231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-240	5	-2.70	3752866510	433215	57.06	8850	8870	8510	11550	6230	8890	8662.75	0.24	0	86182	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2556	411.90	32.89	12	1.47	21.00	263.00	15140	20230518	-42.87	4855	20230310	78.17	10440	-17.15	20240102	8510	1.65	20240115	15140	-42.87	20230518	4855	78.17	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
42	20240115	121231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-300	5	-3.37	3439025200	396806	52.27	8850	8870	8510	11550	6230	8890	8666.69	0.24	0	85109	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2538	409.05	32.66	12	1.34	21.00	263.00	15140	20230518	-43.26	4855	20230310	76.93	10440	-17.72	20240102	8510	0.94	20240115	15140	-43.26	20230518	4855	76.93	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
43	20240115	111231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-290	5	-3.26	2950292140	339753	44.75	8850	8870	8510	11550	6230	8890	8683.55	0.24	0	80309	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2541	409.52	32.70	12	1.15	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	10440	-17.62	20240102	8510	1.06	20240115	15140	-43.20	20230518	4855	77.14	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
44	20240115	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-60	5	-0.67	1201155290	137092	18.06	8850	8870	8610	11550	6230	8890	8761.54	0.24	0	22964	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2609	420.48	33.57	12	0.46	21.00	263.00	15140	20230518	-41.68	4855	20230310	81.87	10440	-15.42	20240102	8610	2.56	20240115	15140	-41.68	20230518	4855	81.87	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
45	20240115	091228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-50	5	-0.56	543727420	62430	8.22	8850	8850	8610	11550	6230	8890	8708.98	0.24	0	22670	9730	9310	9030	8610	8330	9170	8470	31	2660	100	5510	10	1	29546558	2612	420.95	33.61	12	0.21	21.00	263.00	15140	20230518	-41.61	4855	20230310	82.08	10440	-15.33	20240102	8610	2.67	20240115	15140	-41.61	20230518	4855	82.08	20230310	2.71	N	418420	100	31 억	70524	N	N	15	N	N
46	20240112	161239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-530	5	-5.63	6839863560	757026	105.01	9450	9450	8750	12240	6600	9420	9035.21	0.15	0	27501	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2627	423.33	33.80	12	2.56	21.00	263.00	15140	20230518	-41.28	4855	20230310	83.11	10440	-14.85	20240102	8750	1.60	20240112	15140	-41.28	20230518	4855	83.11	20230310	2.66	N	418420	100	31 억	44839	N	N	15	N	N
47	20240112	151227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-560	5	-5.94	6552807320	724593	100.51	9450	9450	8750	12240	6600	9420	9043.11	0.15	0	26734	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2618	421.90	33.69	12	2.45	21.00	263.00	15140	20230518	-41.48	4855	20230310	82.49	10440	-15.13	20240102	8750	1.26	20240112	15140	-41.48	20230518	4855	82.49	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
48	20240112	141226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-590	5	-6.26	5451799710	599658	83.18	9450	9450	8820	12240	6600	9420	9091.18	0.15	0	-2838	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2609	420.48	33.57	12	2.03	21.00	263.00	15140	20230518	-41.68	4855	20230310	81.87	10440	-15.42	20240102	8820	0.11	20240112	15140	-41.68	20230518	4855	81.87	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
49	20240112	131220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-400	5	-4.25	4292687920	469190	65.08	9450	9450	8910	12240	6600	9420	9148.79	0.15	0	-5902	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2665	429.52	34.30	12	1.59	21.00	263.00	15140	20230518	-40.42	4855	20230310	85.79	10440	-13.60	20240102	8910	1.23	20240112	15140	-40.42	20230518	4855	85.79	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
50	20240112	121225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-310	5	-3.29	2991461860	324874	45.07	9450	9450	9100	12240	6600	9420	9207.67	0.15	0	2294	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2692	433.81	34.64	12	1.10	21.00	263.00	15140	20230518	-39.83	4855	20230310	87.64	10440	-12.74	20240102	8910	2.24	20240104	15140	-39.83	20230518	4855	87.64	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
51	20240112	111220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-290	5	-3.08	2397506750	259834	36.04	9450	9450	9100	12240	6600	9420	9226.61	0.15	0	5774	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2698	434.76	34.71	12	0.88	21.00	263.00	15140	20230518	-39.70	4855	20230310	88.05	10440	-12.55	20240102	8910	2.47	20240104	15140	-39.70	20230518	4855	88.05	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
52	20240112	101220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-260	5	-2.76	1869395640	202183	28.05	9450	9450	9100	12240	6600	9420	9245.53	0.15	0	11501	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2706	436.19	34.83	12	0.68	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	10440	-12.26	20240102	8910	2.81	20240104	15140	-39.50	20230518	4855	88.67	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
53	20240112	091224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-30	5	-0.32	210906360	22495	3.12	9450	9450	9330	12240	6600	9420	9374.45	0.15	0	-1303	9913	9666	9513	9266	9113	9590	9190	31	2820	100	5840	10	1	29546558	2774	447.14	35.70	12	0.08	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	10440	-10.06	20240102	8910	5.39	20240104	15140	-37.98	20230518	4855	93.41	20230310	2.66	N	418420	100	31 억	44839	N	N	0	N	N
54	20240111	161214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-230	5	-2.38	6840815430	717952	68.82	9650	9760	9360	12540	6760	9650	9527.97	0.32	-6200	-51758	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2779	448.57	35.82	12	2.43	21.00	263.00	15140	20230518	-37.78	4855	20230310	94.03	10440	-9.77	20240102	8910	5.72	20240104	15140	-37.78	20230518	4855	94.03	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
55	20240111	151223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-240	5	-2.49	6612091910	693605	66.48	9650	9760	9360	12540	6760	9650	9532.43	0.32	-6200	-45875	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2776	448.10	35.78	12	2.35	21.00	263.00	15140	20230518	-37.85	4855	20230310	93.82	10440	-9.87	20240102	8910	5.61	20240104	15140	-37.85	20230518	4855	93.82	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
56	20240111	141218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-170	5	-1.76	5680438670	594825	57.02	9650	9760	9360	12540	6760	9650	9549.26	0.32	-6200	-33937	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2796	451.43	36.05	12	2.02	21.00	263.00	15140	20230518	-37.38	4855	20230310	95.26	10440	-9.20	20240102	8910	6.40	20240104	15140	-37.38	20230518	4855	95.26	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
57	20240111	131216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-150	5	-1.55	5074072900	531025	50.90	9650	9760	9360	12540	6760	9650	9554.70	0.32	-6200	-24948	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2802	452.38	36.12	12	1.80	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	10440	-9.00	20240102	8910	6.62	20240104	15140	-37.25	20230518	4855	95.67	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
58	20240111	121218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-120	5	-1.24	4803125510	502511	48.17	9650	9760	9360	12540	6760	9650	9557.70	0.32	-6200	-15932	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2811	453.81	36.24	12	1.70	21.00	263.00	15140	20230518	-37.05	4855	20230310	96.29	10440	-8.72	20240102	8910	6.96	20240104	15140	-37.05	20230518	4855	96.29	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
59	20240111	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	50	2	0.52	4100974330	429287	41.15	9650	9760	9360	12540	6760	9650	9552.31	0.32	-6200	-13316	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2861	461.90	36.88	12	1.46	21.00	263.00	15140	20230518	-35.93	4855	20230310	99.79	10440	-7.09	20240102	8910	8.87	20240104	15140	-35.93	20230518	4855	99.79	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
60	20240111	101217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-240	5	-2.49	2270230640	239225	22.93	9650	9700	9360	12540	6760	9650	9487.91	0.32	-6200	-19779	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2776	448.10	35.78	12	0.81	21.00	263.00	15140	20230518	-37.85	4855	20230310	93.82	10440	-9.87	20240102	8910	5.61	20240104	15140	-37.85	20230518	4855	93.82	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
61	20240111	091218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-140	5	-1.45	868703050	90582	8.68	9650	9700	9490	12540	6760	9650	9588.19	0.32	-6200	-17488	10130	9890	9560	9320	8990	10010	9440	31	2890	100	5980	10	1	29496558	2805	452.86	36.16	12	0.31	21.00	263.00	15140	20230518	-37.19	4855	20230310	95.88	10440	-8.91	20240102	8910	6.73	20240104	15140	-37.19	20230518	4855	95.88	20230310	2.74	N	418420	100	31 억	95562	N	N	0	N	N
62	20240110	161212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	200	2	2.12	9961888590	1040273	73.61	9570	9800	9230	12280	6620	9450	9575.94	0.38	0	-8414	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2846	459.52	36.69	12	3.53	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	8910	8.31	20240104	15140	-36.26	20230518	4855	98.76	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
63	20240110	151216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	180	2	1.90	9504276630	992802	70.25	9570	9800	9230	12280	6620	9450	9573.19	0.38	0	2640	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2841	458.57	36.62	12	3.37	21.00	263.00	15140	20230518	-36.39	4855	20230310	98.35	10440	-7.76	20240102	8910	8.08	20240104	15140	-36.39	20230518	4855	98.35	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
64	20240110	141217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	190	2	2.01	8432593210	880938	62.34	9570	9800	9230	12280	6620	9450	9572.29	0.38	0	6245	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2843	459.05	36.65	12	2.99	21.00	263.00	15140	20230518	-36.33	4855	20230310	98.56	10440	-7.66	20240102	8910	8.19	20240104	15140	-36.33	20230518	4855	98.56	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
65	20240110	131214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	330	2	3.49	6807201330	713843	50.51	9570	9800	9230	12280	6620	9450	9535.99	0.38	0	10239	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2885	465.71	37.19	12	2.42	21.00	263.00	15140	20230518	-35.40	4855	20230310	101.44	10440	-6.32	20240102	8910	9.76	20240104	15140	-35.40	20230518	4855	101.44	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
66	20240110	121216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	-170	5	-1.80	4693493880	492908	34.88	9570	9800	9230	12280	6620	9450	9522.05	0.38	0	-14920	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2737	441.90	35.29	12	1.67	21.00	263.00	15140	20230518	-38.71	4855	20230310	91.14	10440	-11.11	20240102	8910	4.15	20240104	15140	-38.71	20230518	4855	91.14	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
67	20240110	111215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-50	5	-0.53	4070560720	425889	30.14	9570	9800	9270	12280	6620	9450	9557.80	0.38	0	4638	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2773	447.62	35.74	12	1.44	21.00	263.00	15140	20230518	-37.91	4855	20230310	93.61	10440	-9.96	20240102	8910	5.50	20240104	15140	-37.91	20230518	4855	93.61	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
68	20240110	101213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-120	5	-1.27	3720748810	388556	27.49	9570	9800	9270	12280	6620	9450	9575.84	0.38	0	14802	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2752	444.29	35.48	12	1.32	21.00	263.00	15140	20230518	-38.38	4855	20230310	92.17	10440	-10.63	20240102	8910	4.71	20240104	15140	-38.38	20230518	4855	92.17	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
69	20240110	091213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	230	2	2.43	1957839200	202121	14.30	9570	9800	9560	12280	6620	9450	9686.48	0.38	0	26360	10250	9850	9450	9050	8650	9650	8850	31	2830	100	5850	10	1	29496558	2855	460.95	36.81	12	0.69	21.00	263.00	15140	20230518	-36.06	4855	20230310	99.38	10440	-7.28	20240102	8910	8.64	20240104	15140	-36.06	20230518	4855	99.38	20230310	2.79	N	418420	100	31 억	110942	N	N	0	N	N
70	20240109	161210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-170	5	-1.77	13177078390	1409680	337.63	9830	9850	9050	12500	6740	9620	9347.40	0.73	0	-113609	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2787	450.00	35.93	12	4.78	21.00	263.00	15140	20230518	-37.58	4855	20230310	94.64	10440	-9.48	20240102	8910	6.06	20240104	15140	-37.58	20230518	4855	94.64	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
71	20240109	151212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-100	5	-1.04	12885493790	1378882	330.26	9830	9850	9050	12500	6740	9620	9344.89	0.73	0	-117087	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2808	453.33	36.20	12	4.67	21.00	263.00	15140	20230518	-37.12	4855	20230310	96.09	10440	-8.81	20240102	8910	6.85	20240104	15140	-37.12	20230518	4855	96.09	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
72	20240109	141211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-120	5	-1.25	11664368530	1250643	299.54	9830	9850	9050	12500	6740	9620	9326.70	0.73	0	-121598	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2802	452.38	36.12	12	4.24	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	10440	-9.00	20240102	8910	6.62	20240104	15140	-37.25	20230518	4855	95.67	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
73	20240109	131211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-450	5	-4.68	8827508440	948304	227.13	9830	9850	9050	12500	6740	9620	9308.73	0.73	0	-63921	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2705	436.67	34.87	12	3.21	21.00	263.00	15140	20230518	-39.43	4855	20230310	88.88	10440	-12.16	20240102	8910	2.92	20240104	15140	-39.43	20230518	4855	88.88	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
74	20240109	121221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-380	5	-3.95	8044047350	863018	206.70	9830	9850	9050	12500	6740	9620	9320.83	0.73	0	-29896	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2725	440.00	35.13	12	2.93	21.00	263.00	15140	20230518	-38.97	4855	20230310	90.32	10440	-11.49	20240102	8910	3.70	20240104	15140	-38.97	20230518	4855	90.32	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
75	20240109	111215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-450	5	-4.68	7289060230	781417	187.16	9830	9850	9050	12500	6740	9620	9328.00	0.73	0	-6399	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2705	436.67	34.87	12	2.65	21.00	263.00	15140	20230518	-39.43	4855	20230310	88.88	10440	-12.16	20240102	8910	2.92	20240104	15140	-39.43	20230518	4855	88.88	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
76	20240109	101212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-440	5	-4.57	4643674890	492152	117.88	9830	9850	9120	12500	6740	9620	9435.45	0.73	0	-26834	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2708	437.14	34.90	12	1.67	21.00	263.00	15140	20230518	-39.37	4855	20230310	89.08	10440	-12.07	20240102	8910	3.03	20240104	15140	-39.37	20230518	4855	89.08	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
77	20240109	091212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	30	2	0.31	931795560	95397	22.85	9830	9850	9630	12500	6740	9620	9767.56	0.73	0	-2238	10080	9850	9670	9440	9260	9760	9350	31	2880	100	5960	10	1	29496558	2846	459.52	36.69	12	0.32	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	8910	8.31	20240104	15140	-36.26	20230518	4855	98.76	20230310	2.90	N	418420	100	31 억	216494	N	N	4	N	N
78	20240108	161209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-60	5	-0.62	3987769900	414669	45.93	9840	9900	9490	12580	6780	9680	9616.74	0.88	0	-43773	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2838	458.10	36.58	12	1.41	21.00	263.00	15140	20230518	-36.46	4855	20230310	98.15	10440	-7.85	20240102	8910	7.97	20240104	15140	-36.46	20230518	4855	98.15	20230310	3.02	N	418420	100	31 억	258738	N	N	4	N	N
79	20240108	151211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-40	5	-0.41	3784433200	393552	43.59	9840	9900	9490	12580	6780	9680	9616.09	0.88	0	-34642	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2843	459.05	36.65	12	1.33	21.00	263.00	15140	20230518	-36.33	4855	20230310	98.56	10440	-7.66	20240102	8910	8.19	20240104	15140	-36.33	20230518	4855	98.56	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
80	20240108	141210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-150	5	-1.55	3459746100	359616	39.83	9840	9900	9490	12580	6780	9680	9620.66	0.88	0	-35204	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2811	453.81	36.24	12	1.22	21.00	263.00	15140	20230518	-37.05	4855	20230310	96.29	10440	-8.72	20240102	8910	6.96	20240104	15140	-37.05	20230518	4855	96.29	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
81	20240108	131210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	-140	5	-1.45	3050460640	316624	35.07	9840	9900	9490	12580	6780	9680	9634.33	0.88	0	-36743	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2814	454.29	36.27	12	1.07	21.00	263.00	15140	20230518	-36.99	4855	20230310	96.50	10440	-8.62	20240102	8910	7.07	20240104	15140	-36.99	20230518	4855	96.50	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
82	20240108	121210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-150	5	-1.55	2717623090	281941	31.23	9840	9900	9490	12580	6780	9680	9638.97	0.88	0	-36567	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2811	453.81	36.24	12	0.96	21.00	263.00	15140	20230518	-37.05	4855	20230310	96.29	10440	-8.72	20240102	8910	6.96	20240104	15140	-37.05	20230518	4855	96.29	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
83	20240108	111211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-160	5	-1.65	2369187680	245379	27.18	9840	9900	9490	12580	6780	9680	9655.21	0.88	0	-35959	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2808	453.33	36.20	12	0.83	21.00	263.00	15140	20230518	-37.12	4855	20230310	96.09	10440	-8.81	20240102	8910	6.85	20240104	15140	-37.12	20230518	4855	96.09	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
84	20240108	101211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-80	5	-0.83	1868919520	192973	21.37	9840	9900	9490	12580	6780	9680	9684.88	0.88	0	-31399	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2832	457.14	36.50	12	0.65	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	10440	-8.05	20240102	8910	7.74	20240104	15140	-36.59	20230518	4855	97.73	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
85	20240108	091208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	70	2	0.72	560363810	57444	6.36	9840	9900	9680	12580	6780	9680	9755.00	0.88	0	-17296	10046	9862	9566	9382	9086	9955	9475	31	2900	100	6000	10	1	29496558	2876	464.29	37.07	12	0.19	21.00	263.00	15140	20230518	-35.60	4855	20230310	100.82	10440	-6.61	20240102	8910	9.43	20240104	15140	-35.60	20230518	4855	100.82	20230310	3.02	N	418420	100	31 억	258738	N	N	0	N	N
86	20240105	161208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	350	2	3.75	8569155710	895053	76.98	9400	9750	9270	12120	6540	9330	9573.83	0.77	0	71250	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2855	460.95	36.81	12	3.03	21.00	263.00	15140	20230518	-36.06	4855	20230310	99.38	10440	-7.28	20240102	8910	8.64	20240104	15140	-36.06	20230518	4855	99.38	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
87	20240105	151210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	320	2	3.43	8230663920	859973	73.96	9400	9750	9270	12120	6540	9330	9571.46	0.77	0	69247	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2846	459.52	36.69	12	2.92	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	8910	8.31	20240104	15140	-36.26	20230518	4855	98.76	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
88	20240105	141206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	350	2	3.75	7746058990	809864	69.65	9400	9750	9270	12120	6540	9330	9565.29	0.77	0	62359	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2855	460.95	36.81	12	2.75	21.00	263.00	15140	20230518	-36.06	4855	20230310	99.38	10440	-7.28	20240102	8910	8.64	20240104	15140	-36.06	20230518	4855	99.38	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
89	20240105	131208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	320	2	3.43	7280718450	761698	65.51	9400	9750	9270	12120	6540	9330	9559.20	0.77	0	49311	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2846	459.52	36.69	12	2.58	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	8910	8.31	20240104	15140	-36.26	20230518	4855	98.76	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
90	20240105	121209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	320	2	3.43	6452865000	676351	58.17	9400	9740	9270	12120	6540	9330	9541.40	0.77	0	53665	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2846	459.52	36.69	12	2.29	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	8910	8.31	20240104	15140	-36.26	20230518	4855	98.76	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
91	20240105	111205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	200	2	2.14	5095845670	534925	46.01	9400	9680	9270	12120	6540	9330	9527.10	0.77	0	2336	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2811	453.81	36.24	12	1.81	21.00	263.00	15140	20230518	-37.05	4855	20230310	96.29	10440	-8.72	20240102	8910	6.96	20240104	15140	-37.05	20230518	4855	96.29	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
92	20240105	101209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	220	2	2.36	4192090740	440517	37.89	9400	9680	9270	12120	6540	9330	9517.24	0.77	0	-2254	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2817	454.76	36.31	12	1.49	21.00	263.00	15140	20230518	-36.92	4855	20230310	96.70	10440	-8.52	20240102	8910	7.18	20240104	15140	-36.92	20230518	4855	96.70	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
93	20240105	091205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	20	2	0.21	1212408810	128577	11.06	9400	9560	9300	12120	6540	9330	9431.18	0.77	0	-10690	9996	9662	9286	8952	8576	9475	8765	31	2790	100	5780	10	1	29496558	2758	445.24	35.55	12	0.44	21.00	263.00	15140	20230518	-38.24	4855	20230310	92.58	10440	-10.44	20240102	8910	4.94	20240104	15140	-38.24	20230518	4855	92.58	20230310	3.12	N	418420	100	31 억	226944	N	N	0	N	N
94	20240104	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-400	5	-4.11	10537463710	1146043	139.96	9510	9620	8910	12640	6820	9730	9194.28	0.37	0	44026	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2752	444.29	35.48	12	3.89	21.00	263.00	15140	20230518	-38.38	4855	20230310	92.17	10440	-10.63	20240102	8910	4.71	20240104	15140	-38.38	20230518	4855	92.17	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
95	20240104	151205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-460	5	-4.73	10309543780	1121539	136.96	9510	9620	8910	12640	6820	9730	9192.32	0.37	0	46379	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2734	441.43	35.25	12	3.80	21.00	263.00	15140	20230518	-38.77	4855	20230310	90.94	10440	-11.21	20240102	8910	4.04	20240104	15140	-38.77	20230518	4855	90.94	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
96	20240104	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-680	5	-6.99	8397123810	913898	111.61	9510	9620	8910	12640	6820	9730	9188.25	0.37	0	50282	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2669	430.95	34.41	12	3.10	21.00	263.00	15140	20230518	-40.22	4855	20230310	86.41	10440	-13.31	20240102	8910	1.57	20240104	15140	-40.22	20230518	4855	86.41	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
97	20240104	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-670	5	-6.89	7779478710	845698	103.28	9510	9620	8910	12640	6820	9730	9198.89	0.37	0	58454	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2672	431.43	34.45	12	2.87	21.00	263.00	15140	20230518	-40.16	4855	20230310	86.61	10440	-13.22	20240102	8910	1.68	20240104	15140	-40.16	20230518	4855	86.61	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
98	20240104	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-650	5	-6.68	7171732080	778665	95.09	9510	9620	8910	12640	6820	9730	9210.29	0.37	0	56849	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2678	432.38	34.52	12	2.64	21.00	263.00	15140	20230518	-40.03	4855	20230310	87.02	10440	-13.03	20240102	8910	1.91	20240104	15140	-40.03	20230518	4855	87.02	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
99	20240104	111201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-690	5	-7.09	5697515620	614720	75.07	9510	9620	8970	12640	6820	9730	9268.47	0.37	0	61068	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2666	430.48	34.37	12	2.08	21.00	263.00	15140	20230518	-40.29	4855	20230310	86.20	10440	-13.41	20240102	8970	0.78	20240104	15140	-40.29	20230518	4855	86.20	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
100	20240104	101200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-350	5	-3.60	2388195250	252710	30.86	9510	9620	9340	12640	6820	9730	9450.34	0.37	0	6961	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2767	446.67	35.67	12	0.86	21.00	263.00	15140	20230518	-38.04	4855	20230310	93.20	10440	-10.15	20240102	9340	0.43	20240104	15140	-38.04	20230518	4855	93.20	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
101	20240104	091205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-140	5	-1.44	414740930	43611	5.33	9510	9620	9450	12640	6820	9730	9510.01	0.37	0	10282	10196	9962	9716	9482	9236	9840	9360	31	2910	100	6030	10	1	29496558	2829	456.67	36.46	12	0.15	21.00	263.00	15140	20230518	-36.66	4855	20230310	97.53	10440	-8.14	20240102	9450	1.48	20240104	15140	-36.66	20230518	4855	97.53	20230310	3.40	N	418420	100	31 억	108139	N	N	539	N	N
102	20240103	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-290	5	-2.89	7843205820	812619	94.24	9950	9950	9470	13020	7020	10020	9651.19	0.25	0	32715	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2870	463.33	37.00	12	2.75	21.00	263.00	15140	20230518	-35.73	4855	20230310	100.41	10440	-6.80	20240102	9470	2.75	20240103	15140	-35.73	20230518	4855	100.41	20230310	3.39	N	418420	100	31 억	75077	N	N	539	N	N
103	20240103	151158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-290	5	-2.89	7398066810	766720	88.92	9950	9950	9470	13020	7020	10020	9648.51	0.25	0	33146	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2870	463.33	37.00	12	2.60	21.00	263.00	15140	20230518	-35.73	4855	20230310	100.41	10440	-6.80	20240102	9470	2.75	20240103	15140	-35.73	20230518	4855	100.41	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
104	20240103	141156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-520	5	-5.19	6058120140	627929	72.82	9950	9950	9470	13020	7020	10020	9647.20	0.25	0	20261	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2802	452.38	36.12	12	2.13	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	10440	-9.00	20240102	9470	0.32	20240103	15140	-37.25	20230518	4855	95.67	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
105	20240103	131157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-520	5	-5.19	5305466640	548882	63.66	9950	9950	9470	13020	7020	10020	9665.32	0.25	0	4459	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2802	452.38	36.12	12	1.86	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	10440	-9.00	20240102	9470	0.32	20240103	15140	-37.25	20230518	4855	95.67	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
106	20240103	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-420	5	-4.19	4284342360	441875	51.25	9950	9950	9550	13020	7020	10020	9695.11	0.25	0	1720	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2832	457.14	36.50	12	1.50	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	10440	-8.05	20240102	9550	0.52	20240103	15140	-36.59	20230518	4855	97.73	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
107	20240103	111157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-370	5	-3.69	3860844190	397721	46.13	9950	9950	9550	13020	7020	10020	9706.65	0.25	0	5235	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2846	459.52	36.69	12	1.35	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	10440	-7.57	20240102	9550	1.05	20240103	15140	-36.26	20230518	4855	98.76	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
108	20240103	101157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-420	5	-4.19	3051963130	313652	36.38	9950	9950	9550	13020	7020	10020	9729.51	0.25	0	1437	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2832	457.14	36.50	12	1.06	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	10440	-8.05	20240102	9550	0.52	20240103	15140	-36.59	20230518	4855	97.73	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
109	20240103	091156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-290	5	-2.89	1066092550	108682	12.60	9950	9950	9700	13020	7020	10020	9807.38	0.25	0	2460	10733	10376	10083	9726	9433	10230	9580	31	3000	100	6210	10	1	29496558	2870	463.33	37.00	12	0.37	21.00	263.00	15140	20230518	-35.73	4855	20230310	100.41	10440	-6.80	20240102	9700	0.31	20240103	15140	-35.73	20230518	4855	100.41	20230310	3.39	N	418420	100	31 억	75077	N	N	18	N	N
110	20240102	161154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	0	3	0.00	8477457910	843320	79.85	10150	10440	9790	13020	7020	10020	10052.67	0.19	0	13415	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2956	477.14	38.10	12	2.86	21.00	263.00	15140	20230518	-33.82	4855	20230310	106.39	10440	-4.02	20240102	9790	2.35	20240102	15140	-33.82	20230518	4855	106.39	20230310	3.62	N	418420	100	31 억	55714	N	N	18	N	N
111	20240102	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	-80	5	-0.80	7917373940	787296	74.55	10150	10440	9790	13020	7020	10020	10056.41	0.19	0	21144	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2932	473.33	37.79	12	2.67	21.00	263.00	15140	20230518	-34.35	4855	20230310	104.74	10440	-4.79	20240102	9790	1.53	20240102	15140	-34.35	20230518	4855	104.74	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
112	20240102	141154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-150	5	-1.50	6572897490	650811	61.62	10150	10440	9810	13020	7020	10020	10099.55	0.19	0	6020	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2911	470.00	37.53	12	2.21	21.00	263.00	15140	20230518	-34.81	4855	20230310	103.30	10440	-5.46	20240102	9810	0.61	20240102	15140	-34.81	20230518	4855	103.30	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
113	20240102	131147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-10	5	-0.10	5088975060	500955	47.43	10150	10440	9890	13020	7020	10020	10158.55	0.19	0	-7278	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2953	476.67	38.06	12	1.70	21.00	263.00	15140	20230518	-33.88	4855	20230310	106.18	10440	-4.12	20240102	9890	1.21	20240102	15140	-33.88	20230518	4855	106.18	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
114	20240102	121148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	30	2	0.30	3996086710	391482	37.07	10150	10440	10010	13020	7020	10020	10207.59	0.19	0	-6533	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2964	478.57	38.21	12	1.33	21.00	263.00	15140	20230518	-33.62	4855	20230310	107.00	10440	-3.74	20240102	10010	0.40	20240102	15140	-33.62	20230518	4855	107.00	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
115	20240102	111146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	80	2	0.80	3364892510	328835	31.14	10150	10440	10010	13020	7020	10020	10232.77	0.19	0	-135	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2979	480.95	38.40	12	1.11	21.00	263.00	15140	20230518	-33.29	4855	20230310	108.03	10440	-3.26	20240102	10010	0.90	20240102	15140	-33.29	20230518	4855	108.03	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
116	20240102	101137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	380	2	3.79	1528507060	148259	14.04	10150	10440	10020	13020	7020	10020	10309.71	0.19	0	8939	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	3068	495.24	39.54	12	0.50	21.00	263.00	15140	20230518	-31.31	4855	20230310	114.21	10440	-0.38	20240102	10020	3.79	20240102	15140	-31.31	20230518	4855	114.21	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N
117	20240102	091121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	0	3	0.00	0	0	0.00	0	0	0	13020	7020	10020	0.00	0.19	0	0	10626	10322	10156	9852	9686	10240	9770	31	3000	100	6210	10	1	29496558	2956	477.14	38.10	12	0.00	21.00	263.00	15140	20230518	-33.82	4855	20230310	106.39	0	0.00	0	0	0.00	0	15140	-33.82	20230518	4855	106.39	20230310	3.62	N	418420	100	31 억	55714	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History