KissMeData/171090/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	0	3	0.00	3187774500	113743	38.83	28050	28600	27400	36300	19600	27950	28026.33	2.40	1740	30050	29000	28150	27100	26250	28575	26675	47	8350	500	20680	50	1	9376766	2621	-79.40	3.07	12	1.21	-352.00	9111.00	45450	20230425	-38.50	17730	20231020	57.64	32900	-15.05	20240110	24100	15.98	20240118	45450	-38.50	20230425	17730	57.64	20231020	3.37	N	171090	500	46 억	225400	N	N	0	N	N
3	20240123	110908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	250	2	0.89	2407388800	86126	29.40	28050	28600	27400	36300	19600	27950	27951.95	2.40	103	30050	29000	28150	27100	26250	28575	26675	47	8350	500	20680	50	1	9376766	2644	-80.11	3.10	12	0.92	-352.00	9111.00	45450	20230425	-37.95	17730	20231020	59.05	32900	-14.29	20240110	24100	17.01	20240118	45450	-37.95	20230425	17730	59.05	20231020	3.37	N	171090	500	46 억	225400	N	N	0	N	N
4	20240123	100908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27600	-350	5	-1.25	1711538600	61371	20.95	28050	28400	27400	36300	19600	27950	27888.07	2.40	2558	30050	29000	28150	27100	26250	28575	26675	47	8350	500	20680	50	1	9376766	2588	-78.41	3.03	12	0.65	-352.00	9111.00	45450	20230425	-39.27	17730	20231020	55.67	32900	-16.11	20240110	24100	14.52	20240118	45450	-39.27	20230425	17730	55.67	20231020	3.37	N	171090	500	46 억	225400	N	N	0	N	N
5	20240123	090908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	-150	5	-0.54	504307650	17912	6.11	28050	28400	27750	36300	19600	27950	28158.48	2.40	253	30050	29000	28150	27100	26250	28575	26675	47	8350	500	20680	50	1	9376766	2607	-78.98	3.05	12	0.19	-352.00	9111.00	45450	20230425	-38.83	17730	20231020	56.80	32900	-15.50	20240110	24100	15.35	20240118	45450	-38.83	20230425	17730	56.80	20231020	3.37	N	171090	500	46 억	225400	N	N	0	N	N
6	20240119	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	900	2	3.33	11279851350	403128	55.14	27500	29500	27000	35100	18900	27000	27981.72	2.67	-8300	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2616	-79.26	3.06	12	4.30	-352.00	9111.00	45450	20230425	-38.61	17730	20231020	57.36	32900	-15.20	20240110	24100	15.77	20240118	45450	-38.61	20230425	17730	57.36	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
7	20240119	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27650	650	2	2.41	10917469550	390109	53.36	27500	29500	27000	35100	18900	27000	27986.61	2.67	-5718	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2593	-78.55	3.03	12	4.16	-352.00	9111.00	45450	20230425	-39.16	17730	20231020	55.95	32900	-15.96	20240110	24100	14.73	20240118	45450	-39.16	20230425	17730	55.95	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
8	20240119	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	300	2	1.11	10210226450	364415	49.84	27500	29500	27000	35100	18900	27000	28019.15	2.67	-10621	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2560	-77.56	3.00	12	3.89	-352.00	9111.00	45450	20230425	-39.93	17730	20231020	53.98	32900	-17.02	20240110	24100	13.28	20240118	45450	-39.93	20230425	17730	53.98	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
9	20240119	130903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	900	2	3.33	3844868700	139599	19.09	27500	28200	27000	35100	18900	27000	27543.66	2.67	1760	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2616	-79.26	3.06	12	1.49	-352.00	9111.00	45450	20230425	-38.61	17730	20231020	57.36	32900	-15.20	20240110	24100	15.77	20240118	45450	-38.61	20230425	17730	57.36	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
10	20240119	120907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27550	550	2	2.04	2786088450	101634	13.90	27500	27800	27000	35100	18900	27000	27414.45	2.67	2193	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2583	-78.27	3.02	12	1.08	-352.00	9111.00	45450	20230425	-39.38	17730	20231020	55.39	32900	-16.26	20240110	24100	14.32	20240118	45450	-39.38	20230425	17730	55.39	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
11	20240119	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27350	350	2	1.30	2433573700	88864	12.15	27500	27800	27000	35100	18900	27000	27386.96	2.67	-394	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2565	-77.70	3.00	12	0.95	-352.00	9111.00	45450	20230425	-39.82	17730	20231020	54.26	32900	-16.87	20240110	24100	13.49	20240118	45450	-39.82	20230425	17730	54.26	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
12	20240119	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27600	600	2	2.22	1708819300	62535	8.55	27500	27750	27000	35100	18900	27000	27327.72	2.67	743	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2588	-78.41	3.03	12	0.67	-352.00	9111.00	45450	20230425	-39.27	17730	20231020	55.67	32900	-16.11	20240110	24100	14.52	20240118	45450	-39.27	20230425	17730	55.67	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
13	20240119	090903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	400	2	1.48	516701750	18929	2.59	27500	27500	27100	35100	18900	27000	27302.67	2.67	-979	32933	29966	27033	24066	21133	31450	25550	47	8100	500	19980	50	1	9376766	2569	-77.84	3.01	12	0.20	-352.00	9111.00	45450	20230425	-39.71	17730	20231020	54.54	32900	-16.72	20240110	24100	13.69	20240118	45450	-39.71	20230425	17730	54.54	20231020	3.43	N	171090	500	46 억	250446	N	N	0	N	N
14	20240118	160901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27000	1250	2	4.85	20149279350	724385	630.88	25500	30000	24100	33450	18050	25750	27816.07	2.95	-28421	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2532	-76.70	2.96	12	7.73	-352.00	9111.00	45450	20230425	-40.59	17730	20231020	52.28	32900	-17.93	20240110	24100	12.03	20240118	45450	-40.59	20230425	17730	52.28	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
15	20240118	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27200	1450	2	5.63	19585064150	703548	612.73	25500	30000	24100	33450	18050	25750	27837.63	2.95	-28412	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2550	-77.27	2.99	12	7.50	-352.00	9111.00	45450	20230425	-40.15	17730	20231020	53.41	32900	-17.33	20240110	24100	12.86	20240118	45450	-40.15	20230425	17730	53.41	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
16	20240118	140902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	3500	2	13.59	9878780450	351369	306.01	25500	30000	24100	33450	18050	25750	28115.26	2.95	-28379	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2743	-83.10	3.21	12	3.75	-352.00	9111.00	45450	20230425	-35.64	17730	20231020	64.97	32900	-11.09	20240110	24100	21.37	20240118	45450	-35.64	20230425	17730	64.97	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
17	20240118	130900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	750	2	2.91	2726904550	105261	91.67	25500	26800	24100	33450	18050	25750	25906.16	2.95	-2694	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2485	-75.28	2.91	12	1.12	-352.00	9111.00	45450	20230425	-41.69	17730	20231020	49.46	32900	-19.45	20240110	24100	9.96	20240118	45450	-41.69	20230425	17730	49.46	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
18	20240118	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26400	650	2	2.52	2440151500	94484	82.29	25500	26600	24100	33450	18050	25750	25826.10	2.95	-2505	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2475	-75.00	2.90	12	1.01	-352.00	9111.00	45450	20230425	-41.91	17730	20231020	48.90	32900	-19.76	20240110	24100	9.54	20240118	45450	-41.91	20230425	17730	48.90	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
19	20240118	110904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26300	550	2	2.14	2152071800	83600	72.81	25500	26550	24100	33450	18050	25750	25742.48	2.95	-3313	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2466	-74.72	2.89	12	0.89	-352.00	9111.00	45450	20230425	-42.13	17730	20231020	48.34	32900	-20.06	20240110	24100	9.13	20240118	45450	-42.13	20230425	17730	48.34	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
20	20240118	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26200	450	2	1.75	1700898150	66460	57.88	25500	26450	24100	33450	18050	25750	25592.76	2.95	-3351	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2457	-74.43	2.88	12	0.71	-352.00	9111.00	45450	20230425	-42.35	17730	20231020	47.77	32900	-20.36	20240110	24100	8.71	20240118	45450	-42.35	20230425	17730	47.77	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
21	20240118	090900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-600	5	-2.33	666624200	26522	23.10	25500	25600	24100	33450	18050	25750	25134.28	2.95	5036	27650	26700	26150	25200	24650	26425	24925	47	7700	500	19050	50	1	9376766	2358	-71.45	2.76	12	0.28	-352.00	9111.00	45450	20230425	-44.66	17730	20231020	41.85	32900	-23.56	20240110	24100	4.36	20240118	45450	-44.66	20230425	17730	41.85	20231020	3.40	N	171090	500	46 억	276939	N	N	0	N	N
22	20240117	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25750	-1150	5	-4.28	2959084200	113844	132.50	27100	27100	25600	34950	18850	26900	25992.32	2.89	6534	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2415	-73.15	2.83	12	1.21	-352.00	9111.00	45450	20230425	-43.34	17730	20231020	45.23	32900	-21.73	20240110	25600	0.59	20240117	45450	-43.34	20230425	17730	45.23	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
23	20240117	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	-1100	5	-4.09	2830406050	108849	126.69	27100	27100	25600	34950	18850	26900	26002.79	2.89	4800	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2419	-73.30	2.83	12	1.16	-352.00	9111.00	45450	20230425	-43.23	17730	20231020	45.52	32900	-21.58	20240110	25600	0.78	20240117	45450	-43.23	20230425	17730	45.52	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
24	20240117	140858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	-1100	5	-4.09	2614320750	100453	116.91	27100	27100	25600	34950	18850	26900	26025.03	2.89	5253	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2419	-73.30	2.83	12	1.07	-352.00	9111.00	45450	20230425	-43.23	17730	20231020	45.52	32900	-21.58	20240110	25600	0.78	20240117	45450	-43.23	20230425	17730	45.52	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
25	20240117	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	-1200	5	-4.46	2189301200	83960	97.72	27100	27100	25700	34950	18850	26900	26075.21	2.89	4223	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2410	-73.01	2.82	12	0.90	-352.00	9111.00	45450	20230425	-43.45	17730	20231020	44.95	32900	-21.88	20240110	25700	0.00	20240117	45450	-43.45	20230425	17730	44.95	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
26	20240117	120901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	-1100	5	-4.09	1939935850	74273	86.44	27100	27100	25700	34950	18850	26900	26118.65	2.89	5806	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2419	-73.30	2.83	12	0.79	-352.00	9111.00	45450	20230425	-43.23	17730	20231020	45.52	32900	-21.58	20240110	25700	0.39	20240117	45450	-43.23	20230425	17730	45.52	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
27	20240117	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25850	-1050	5	-3.90	1480687350	56491	65.75	27100	27100	25850	34950	18850	26900	26210.64	2.89	4135	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2424	-73.44	2.84	12	0.60	-352.00	9111.00	45450	20230425	-43.12	17730	20231020	45.80	32900	-21.43	20240110	25850	0.00	20240117	45450	-43.12	20230425	17730	45.80	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
28	20240117	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	-950	5	-3.53	1110085450	42235	49.16	27100	27100	25900	34950	18850	26900	26283.08	2.89	1342	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2433	-73.72	2.85	12	0.45	-352.00	9111.00	45450	20230425	-42.90	17730	20231020	46.36	32900	-21.12	20240110	25900	0.19	20240117	45450	-42.90	20230425	17730	46.36	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
29	20240117	090901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	-400	5	-1.49	137136200	5121	5.96	27100	27100	26500	34950	18850	26900	26778.42	2.89	-1421	28366	27632	27016	26282	25666	27325	25975	47	8050	500	19900	50	1	9376766	2485	-75.28	2.91	12	0.05	-352.00	9111.00	45450	20230425	-41.69	17730	20231020	49.46	32900	-19.45	20240110	26400	0.38	20240116	45450	-41.69	20230425	17730	49.46	20231020	3.43	N	171090	500	46 억	270962	N	N	0	N	N
30	20240116	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26900	-500	5	-1.82	2258183450	83177	83.05	27400	27750	26400	35600	19200	27400	27150.68	2.87	2216	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2522	-76.42	2.95	12	0.89	-352.00	9111.00	45450	20230425	-40.81	17730	20231020	51.72	32900	-18.24	20240110	26400	1.89	20240116	45450	-40.81	20230425	17730	51.72	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
31	20240116	150855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	-450	5	-1.64	2162653200	79625	79.50	27400	27750	26400	35600	19200	27400	27160.48	2.87	2124	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2527	-76.56	2.96	12	0.85	-352.00	9111.00	45450	20230425	-40.70	17730	20231020	52.00	32900	-18.09	20240110	26400	2.08	20240116	45450	-40.70	20230425	17730	52.00	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
32	20240116	140858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	-250	5	-0.91	1821672250	66997	66.89	27400	27750	26400	35600	19200	27400	27190.36	2.87	1598	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2546	-77.13	2.98	12	0.71	-352.00	9111.00	45450	20230425	-40.26	17730	20231020	53.13	32900	-17.48	20240110	26400	2.84	20240116	45450	-40.26	20230425	17730	53.13	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
33	20240116	130900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	-100	5	-0.36	1756049800	64588	64.49	27400	27750	26400	35600	19200	27400	27188.48	2.87	2249	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2560	-77.56	3.00	12	0.69	-352.00	9111.00	45450	20230425	-39.93	17730	20231020	53.98	32900	-17.02	20240110	26400	3.41	20240116	45450	-39.93	20230425	17730	53.98	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
34	20240116	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	-150	5	-0.55	1666614000	61309	61.21	27400	27750	26400	35600	19200	27400	27183.84	2.87	3335	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2555	-77.41	2.99	12	0.65	-352.00	9111.00	45450	20230425	-40.04	17730	20231020	53.69	32900	-17.17	20240110	26400	3.22	20240116	45450	-40.04	20230425	17730	53.69	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
35	20240116	110856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	0	3	0.00	1566196600	57632	57.54	27400	27750	26400	35600	19200	27400	27175.82	2.87	4397	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2569	-77.84	3.01	12	0.61	-352.00	9111.00	45450	20230425	-39.71	17730	20231020	54.54	32900	-16.72	20240110	26400	3.79	20240116	45450	-39.71	20230425	17730	54.54	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
36	20240116	100856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26750	-650	5	-2.37	923737150	34027	33.97	27400	27750	26400	35600	19200	27400	27147.18	2.87	2099	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2508	-75.99	2.94	12	0.36	-352.00	9111.00	45450	20230425	-41.14	17730	20231020	50.87	32900	-18.69	20240110	26400	1.33	20240116	45450	-41.14	20230425	17730	50.87	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
37	20240116	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	-100	5	-0.36	124594800	4554	4.55	27400	27500	27200	35600	19200	27400	27359.42	2.87	288	28333	27866	27283	26816	26233	27575	26525	47	8200	500	20270	50	1	9376766	2560	-77.56	3.00	12	0.05	-352.00	9111.00	45450	20230425	-39.93	17730	20231020	53.98	32900	-17.02	20240110	26700	2.25	20240115	45450	-39.93	20230425	17730	53.98	20231020	3.47	N	171090	500	46 억	268746	N	N	0	N	N
38	20240115	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	-350	5	-1.26	2694654850	99391	33.33	27500	27750	26700	36050	19450	27750	27111.24	2.76	8997	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2569	-77.84	3.01	12	1.06	-352.00	9111.00	45450	20230425	-39.71	17730	20231020	54.54	32900	-16.72	20240110	26700	2.62	20240115	45450	-39.71	20230425	17730	54.54	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
39	20240115	150855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	-600	5	-2.16	2551518200	94152	31.58	27500	27750	26700	36050	19450	27750	27099.91	2.76	10177	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2546	-77.13	2.98	12	1.00	-352.00	9111.00	45450	20230425	-40.26	17730	20231020	53.13	32900	-17.48	20240110	26700	1.69	20240115	45450	-40.26	20230425	17730	53.13	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
40	20240115	140855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	-800	5	-2.88	2206701150	81356	27.29	27500	27750	26700	36050	19450	27750	27123.92	2.76	8200	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2527	-76.56	2.96	12	0.87	-352.00	9111.00	45450	20230425	-40.70	17730	20231020	52.00	32900	-18.09	20240110	26700	0.94	20240115	45450	-40.70	20230425	17730	52.00	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
41	20240115	130853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27000	-750	5	-2.70	2085208650	76847	25.77	27500	27750	26700	36050	19450	27750	27134.45	2.76	7730	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2532	-76.70	2.96	12	0.82	-352.00	9111.00	45450	20230425	-40.59	17730	20231020	52.28	32900	-17.93	20240110	26700	1.12	20240115	45450	-40.59	20230425	17730	52.28	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
42	20240115	120854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27050	-700	5	-2.52	1944857150	71647	24.03	27500	27750	26700	36050	19450	27750	27144.89	2.76	8239	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2536	-76.85	2.97	12	0.76	-352.00	9111.00	45450	20230425	-40.48	17730	20231020	52.57	32900	-17.78	20240110	26700	1.31	20240115	45450	-40.48	20230425	17730	52.57	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
43	20240115	110853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	-600	5	-2.16	1733102550	63817	21.40	27500	27750	26700	36050	19450	27750	27157.27	2.76	5854	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2546	-77.13	2.98	12	0.68	-352.00	9111.00	45450	20230425	-40.26	17730	20231020	53.13	32900	-17.48	20240110	26700	1.69	20240115	45450	-40.26	20230425	17730	53.13	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
44	20240115	100851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	-350	5	-1.26	1093298700	40108	13.45	27500	27750	26900	36050	19450	27750	27258.72	2.76	7938	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2569	-77.84	3.01	12	0.43	-352.00	9111.00	45450	20230425	-39.71	17730	20231020	54.54	32900	-16.72	20240110	26900	1.86	20240115	45450	-39.71	20230425	17730	54.54	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
45	20240115	090853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27050	-700	5	-2.52	316066100	11667	3.91	27500	27550	26900	36050	19450	27750	27089.93	2.76	2136	31216	29482	28516	26782	25816	29000	26300	47	8300	500	20530	50	1	9376766	2536	-76.85	2.97	12	0.12	-352.00	9111.00	45450	20230425	-40.48	17730	20231020	52.57	32900	-17.78	20240110	26900	0.56	20240115	45450	-40.48	20230425	17730	52.57	20231020	3.55	N	171090	500	46 억	258949	N	N	0	N	N
46	20240112	160905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-2050	5	-6.88	8336118050	295990	310.18	30250	30250	27550	38700	20900	29800	28163.40	3.00	-22360	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2602	-78.84	3.05	12	3.16	-352.00	9111.00	45450	20230425	-38.94	17730	20231020	56.51	32900	-15.65	20240110	27550	0.73	20240112	45450	-38.94	20230425	17730	56.51	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
47	20240112	150852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-2050	5	-6.88	7960105350	282451	295.99	30250	30250	27550	38700	20900	29800	28180.33	3.00	-22993	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2602	-78.84	3.05	12	3.01	-352.00	9111.00	45450	20230425	-38.94	17730	20231020	56.51	32900	-15.65	20240110	27550	0.73	20240112	45450	-38.94	20230425	17730	56.51	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
48	20240112	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-1950	5	-6.54	6580305050	232619	243.77	30250	30250	27700	38700	20900	29800	28285.73	3.00	-9682	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2611	-79.12	3.06	12	2.48	-352.00	9111.00	45450	20230425	-38.72	17730	20231020	57.08	32900	-15.35	20240110	27700	0.54	20240112	45450	-38.72	20230425	17730	57.08	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
49	20240112	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-1700	5	-5.70	5886556200	207835	217.80	30250	30250	27700	38700	20900	29800	28320.83	3.00	-5408	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2635	-79.83	3.08	12	2.22	-352.00	9111.00	45450	20230425	-38.17	17730	20231020	58.49	32900	-14.59	20240110	27700	1.44	20240112	45450	-38.17	20230425	17730	58.49	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
50	20240112	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-1400	5	-4.70	5431942050	191762	200.95	30250	30250	27700	38700	20900	29800	28323.90	3.00	249	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2663	-80.68	3.12	12	2.05	-352.00	9111.00	45450	20230425	-37.51	17730	20231020	60.18	32900	-13.68	20240110	27700	2.53	20240112	45450	-37.51	20230425	17730	60.18	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
51	20240112	110847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	-1350	5	-4.53	5114853600	180521	189.17	30250	30250	27700	38700	20900	29800	28331.12	3.00	2243	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2668	-80.82	3.12	12	1.93	-352.00	9111.00	45450	20230425	-37.40	17730	20231020	60.46	32900	-13.53	20240110	27700	2.71	20240112	45450	-37.40	20230425	17730	60.46	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
52	20240112	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-1700	5	-5.70	3851034450	135363	141.85	30250	30250	27700	38700	20900	29800	28446.33	3.00	7916	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2635	-79.83	3.08	12	1.44	-352.00	9111.00	45450	20230425	-38.17	17730	20231020	58.49	32900	-14.59	20240110	27700	1.44	20240112	45450	-38.17	20230425	17730	58.49	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
53	20240112	090849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-100	5	-0.34	265274800	8862	9.29	30250	30250	29700	38700	20900	29800	29939.23	3.00	-3884	31200	30500	30000	29300	28800	30250	29050	47	8900	500	22050	50	1	9376766	2785	-84.38	3.26	12	0.09	-352.00	9111.00	45450	20230425	-34.65	17730	20231020	67.51	32900	-9.73	20240110	29050	2.24	20240102	45450	-34.65	20230425	17730	67.51	20231020	3.41	N	171090	500	46 억	281245	N	N	0	N	N
54	20240111	160843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	-250	5	-0.83	2833624850	94318	28.09	30200	30700	29500	39050	21050	30050	30044.42	3.03	-4083	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2794	-84.66	3.27	12	1.01	-352.00	9111.00	45450	20230425	-34.43	17730	20231020	68.08	32900	-9.42	20240110	29050	2.58	20240102	45450	-34.43	20230425	17730	68.08	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
55	20240111	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	0	3	0.00	2637394800	87753	26.13	30200	30700	29500	39050	21050	30050	30054.75	3.03	-3958	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2818	-85.37	3.30	12	0.94	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	32900	-8.66	20240110	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
56	20240111	140846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	0	3	0.00	2380581000	79209	23.59	30200	30700	29500	39050	21050	30050	30054.43	3.03	-3192	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2818	-85.37	3.30	12	0.84	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	32900	-8.66	20240110	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
57	20240111	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	0	3	0.00	2160715400	71903	21.41	30200	30700	29500	39050	21050	30050	30050.42	3.03	-4470	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2818	-85.37	3.30	12	0.77	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	32900	-8.66	20240110	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
58	20240111	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	200	2	0.67	1984969750	66068	19.68	30200	30700	29500	39050	21050	30050	30044.34	3.03	-3936	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2836	-85.94	3.32	12	0.70	-352.00	9111.00	45450	20230425	-33.44	17730	20231020	70.61	32900	-8.05	20240110	29050	4.13	20240102	45450	-33.44	20230425	17730	70.61	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
59	20240111	110846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-50	5	-0.17	1792631300	59699	17.78	30200	30700	29500	39050	21050	30050	30027.83	3.03	-2737	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2813	-85.23	3.29	12	0.64	-352.00	9111.00	45450	20230425	-33.99	17730	20231020	69.20	32900	-8.81	20240110	29050	3.27	20240102	45450	-33.99	20230425	17730	69.20	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
60	20240111	100845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-400	5	-1.33	1518383400	50550	15.05	30200	30700	29500	39050	21050	30050	30037.26	3.03	-1251	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2780	-84.23	3.25	12	0.54	-352.00	9111.00	45450	20230425	-34.76	17730	20231020	67.23	32900	-9.88	20240110	29050	2.07	20240102	45450	-34.76	20230425	17730	67.23	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
61	20240111	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	550	2	1.83	367812800	12101	3.60	30200	30650	30150	39050	21050	30050	30395.24	3.03	-926	33850	31950	31000	29100	28150	31475	28625	47	9000	500	22230	50	1	9376766	2869	-86.93	3.36	12	0.13	-352.00	9111.00	45450	20230425	-32.67	17730	20231020	72.59	32900	-6.99	20240110	29050	5.34	20240102	45450	-32.67	20230425	17730	72.59	20231020	3.35	N	171090	500	46 억	284526	N	N	0	N	N
62	20240110	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	-1400	5	-4.45	10419638450	334666	65.20	31550	32900	30050	40850	22050	31450	31134.85	3.46	-42870	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2818	-85.37	3.30	12	3.57	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	32900	-8.66	20240110	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
63	20240110	150844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-1050	5	-3.34	9986948700	320306	62.40	31550	32900	30050	40850	22050	31450	31178.98	3.46	-40883	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2851	-86.36	3.34	12	3.42	-352.00	9111.00	45450	20230425	-33.11	17730	20231020	71.46	32900	-7.60	20240110	29050	4.65	20240102	45450	-33.11	20230425	17730	71.46	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
64	20240110	140846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-1200	5	-3.82	8819015550	281649	54.87	31550	32900	30200	40850	22050	31450	31311.83	3.46	-38414	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2836	-85.94	3.32	12	3.00	-352.00	9111.00	45450	20230425	-33.44	17730	20231020	70.61	32900	-8.05	20240110	29050	4.13	20240102	45450	-33.44	20230425	17730	70.61	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
65	20240110	130842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-1050	5	-3.34	8119824900	258619	50.38	31550	32900	30200	40850	22050	31450	31396.76	3.46	-38050	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2851	-86.36	3.34	12	2.76	-352.00	9111.00	45450	20230425	-33.11	17730	20231020	71.46	32900	-7.60	20240110	29050	4.65	20240102	45450	-33.11	20230425	17730	71.46	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
66	20240110	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	-850	5	-2.70	7174914350	227504	44.32	31550	32900	30600	40850	22050	31450	31537.72	3.46	-32629	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2869	-86.93	3.36	12	2.43	-352.00	9111.00	45450	20230425	-32.67	17730	20231020	72.59	32900	-6.99	20240110	29050	5.34	20240102	45450	-32.67	20230425	17730	72.59	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
67	20240110	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	-650	5	-2.07	6324574200	199960	38.96	31550	32900	30800	40850	22050	31450	31629.65	3.46	-23957	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2888	-87.50	3.38	12	2.13	-352.00	9111.00	45450	20230425	-32.23	17730	20231020	73.72	32900	-6.38	20240110	29050	6.02	20240102	45450	-32.23	20230425	17730	73.72	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
68	20240110	100842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	-250	5	-0.79	4837552650	151927	29.60	31550	32900	31100	40850	22050	31450	31842.59	3.46	-15712	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2926	-88.64	3.42	12	1.62	-352.00	9111.00	45450	20230425	-31.35	17730	20231020	75.97	32900	-5.17	20240110	29050	7.40	20240102	45450	-31.35	20230425	17730	75.97	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
69	20240110	090842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31600	150	2	0.48	845832650	26877	5.24	31550	31650	31200	40850	22050	31450	31470.89	3.46	-2425	33550	32500	31650	30600	29750	32075	30175	47	9400	500	23270	50	1	9376766	2963	-89.77	3.47	12	0.29	-352.00	9111.00	45450	20230425	-30.47	17730	20231020	78.23	32700	-3.36	20240109	29050	8.78	20240102	45450	-30.47	20230425	17730	78.23	20231020	3.37	N	171090	500	46 억	323977	N	N	0	N	N
70	20240109	160840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31450	300	2	0.96	16175332800	509397	298.99	31750	32700	30800	40450	21850	31150	31754.89	3.70	-26221	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2949	-89.35	3.45	12	5.43	-352.00	9111.00	45450	20230425	-30.80	17730	20231020	77.38	32700	-3.82	20240109	29050	8.26	20240102	45450	-30.80	20230425	17730	77.38	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
71	20240109	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	50	2	0.16	15521216300	488468	286.70	31750	32700	30800	40450	21850	31150	31775.30	3.70	-23645	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2926	-88.64	3.42	12	5.21	-352.00	9111.00	45450	20230425	-31.35	17730	20231020	75.97	32700	-4.59	20240109	29050	7.40	20240102	45450	-31.35	20230425	17730	75.97	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
72	20240109	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31650	500	2	1.61	7511816950	239431	140.53	31750	31950	30800	40450	21850	31150	31373.62	3.70	-17185	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2968	-89.91	3.47	12	2.55	-352.00	9111.00	45450	20230425	-30.36	17730	20231020	78.51	31950	-0.94	20240109	29050	8.95	20240102	45450	-30.36	20230425	17730	78.51	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
73	20240109	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	-150	5	-0.48	5616124950	179222	105.19	31750	31950	30800	40450	21850	31150	31336.14	3.70	-16508	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2907	-88.07	3.40	12	1.91	-352.00	9111.00	45450	20230425	-31.79	17730	20231020	74.84	31950	-2.97	20240109	29050	6.71	20240102	45450	-31.79	20230425	17730	74.84	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
74	20240109	120848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31100	-50	5	-0.16	5023483700	160103	93.97	31750	31950	30800	40450	21850	31150	31376.58	3.70	-9833	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2916	-88.35	3.41	12	1.71	-352.00	9111.00	45450	20230425	-31.57	17730	20231020	75.41	31950	-2.66	20240109	29050	7.06	20240102	45450	-31.57	20230425	17730	75.41	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
75	20240109	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	50	2	0.16	2129814950	68216	40.04	31750	31750	30800	40450	21850	31150	31221.64	3.70	-11864	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2926	-88.64	3.42	12	0.73	-352.00	9111.00	45450	20230425	-31.35	17730	20231020	75.97	31750	-1.73	20240109	29050	7.40	20240102	45450	-31.35	20230425	17730	75.97	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
76	20240109	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	-150	5	-0.48	1717831100	54962	32.26	31750	31750	30800	40450	21850	31150	31254.89	3.70	-12511	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2907	-88.07	3.40	12	0.59	-352.00	9111.00	45450	20230425	-31.79	17730	20231020	74.84	31750	-2.36	20240109	29050	6.71	20240102	45450	-31.79	20230425	17730	74.84	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
77	20240109	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	150	2	0.48	622661350	19790	11.62	31750	31750	31100	40450	21850	31150	31463.47	3.70	-7299	32383	31766	30883	30266	29383	32075	30575	47	9300	500	23050	50	1	9376766	2935	-88.92	3.44	12	0.21	-352.00	9111.00	45450	20230425	-31.13	17730	20231020	76.54	31750	-1.42	20240109	29050	7.75	20240102	45450	-31.13	20230425	17730	76.54	20231020	3.46	N	171090	500	46 억	347392	N	N	1	N	N
78	20240108	160839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	750	2	2.47	5203918150	168505	90.84	30800	31500	30000	39500	21300	30400	30880.71	3.84	-13208	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2921	-88.49	3.42	12	1.80	-352.00	9111.00	45450	20230425	-31.46	17730	20231020	75.69	31500	0.00	20240102	29050	7.23	20240102	45450	-31.46	20230425	17730	75.69	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
79	20240108	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	900	2	2.96	4901272150	158796	85.61	30800	31500	30000	39500	21300	30400	30865.21	3.84	-12504	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2935	-88.92	3.44	12	1.69	-352.00	9111.00	45450	20230425	-31.13	17730	20231020	76.54	31500	0.00	20240102	29050	7.75	20240102	45450	-31.13	20230425	17730	76.54	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
80	20240108	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	950	2	3.12	3348709950	109163	58.85	30800	31450	30000	39500	21300	30400	30676.24	3.84	4273	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2940	-89.06	3.44	12	1.16	-352.00	9111.00	45450	20230425	-31.02	17730	20231020	76.82	31500	-0.48	20240102	29050	7.92	20240102	45450	-31.02	20230425	17730	76.82	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
81	20240108	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	-100	5	-0.33	1558970950	51421	27.72	30800	30800	30000	39500	21300	30400	30317.79	3.84	-8918	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2841	-86.08	3.33	12	0.55	-352.00	9111.00	45450	20230425	-33.33	17730	20231020	70.90	31500	-3.81	20240102	29050	4.30	20240102	45450	-33.33	20230425	17730	70.90	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
82	20240108	120841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-200	5	-0.66	1343072150	44267	23.86	30800	30800	30000	39500	21300	30400	30340.26	3.84	-8303	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2832	-85.80	3.31	12	0.47	-352.00	9111.00	45450	20230425	-33.55	17730	20231020	70.33	31500	-4.13	20240102	29050	3.96	20240102	45450	-33.55	20230425	17730	70.33	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
83	20240108	110841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-300	5	-0.99	1099427100	36213	19.52	30800	30800	30000	39500	21300	30400	30360.01	3.84	-6661	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2822	-85.51	3.30	12	0.39	-352.00	9111.00	45450	20230425	-33.77	17730	20231020	69.77	31500	-4.44	20240102	29050	3.61	20240102	45450	-33.77	20230425	17730	69.77	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
84	20240108	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	100	2	0.33	718875400	23650	12.75	30800	30800	30000	39500	21300	30400	30396.42	3.84	-6065	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2860	-86.65	3.35	12	0.25	-352.00	9111.00	45450	20230425	-32.89	17730	20231020	72.02	31500	-3.17	20240102	29050	4.99	20240102	45450	-32.89	20230425	17730	72.02	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
85	20240108	090839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	200	2	0.66	166226050	5443	2.93	30800	30800	30350	39500	21300	30400	30539.44	3.84	-2898	31800	31100	30500	29800	29200	30800	29500	47	9100	500	22490	50	1	9376766	2869	-86.93	3.36	12	0.06	-352.00	9111.00	45450	20230425	-32.67	17730	20231020	72.59	31500	-2.86	20240102	29050	5.34	20240102	45450	-32.67	20230425	17730	72.59	20231020	3.46	N	171090	500	46 억	360438	N	N	1	N	N
86	20240105	160839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	400	2	1.33	5647328200	184276	167.71	30500	31200	29900	39000	21000	30000	30647.03	3.73	11773	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2851	-86.36	3.34	12	1.97	-352.00	9111.00	45450	20230425	-33.11	17730	20231020	71.46	31500	-3.49	20240102	29050	4.65	20240102	45450	-33.11	20230425	17730	71.46	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
87	20240105	150840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	500	2	1.67	5458025700	178045	162.04	30500	31200	29900	39000	21000	30000	30656.29	3.73	11625	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2860	-86.65	3.35	12	1.90	-352.00	9111.00	45450	20230425	-32.89	17730	20231020	72.02	31500	-3.17	20240102	29050	4.99	20240102	45450	-32.89	20230425	17730	72.02	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
88	20240105	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	450	2	1.50	5111652950	166673	151.69	30500	31200	29900	39000	21000	30000	30669.81	3.73	12725	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2855	-86.51	3.34	12	1.78	-352.00	9111.00	45450	20230425	-33.00	17730	20231020	71.74	31500	-3.33	20240102	29050	4.82	20240102	45450	-33.00	20230425	17730	71.74	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
89	20240105	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	800	2	2.67	4474558550	145795	132.69	30500	31200	29900	39000	21000	30000	30692.00	3.73	10489	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2888	-87.50	3.38	12	1.55	-352.00	9111.00	45450	20230425	-32.23	17730	20231020	73.72	31500	-2.22	20240102	29050	6.02	20240102	45450	-32.23	20230425	17730	73.72	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
90	20240105	120838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	900	2	3.00	4105509700	133859	121.83	30500	31200	29900	39000	21000	30000	30671.72	3.73	9256	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2897	-87.78	3.39	12	1.43	-352.00	9111.00	45450	20230425	-32.01	17730	20231020	74.28	31500	-1.90	20240102	29050	6.37	20240102	45450	-32.01	20230425	17730	74.28	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
91	20240105	110837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	1050	2	3.50	3539902600	115538	105.15	30500	31200	29900	39000	21000	30000	30639.88	3.73	9876	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2911	-88.21	3.41	12	1.23	-352.00	9111.00	45450	20230425	-31.68	17730	20231020	75.13	31500	-1.43	20240102	29050	6.88	20240102	45450	-31.68	20230425	17730	75.13	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
92	20240105	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	750	2	2.50	2007281200	65926	60.00	30500	31000	29900	39000	21000	30000	30449.28	3.73	-3737	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2883	-87.36	3.38	12	0.70	-352.00	9111.00	45450	20230425	-32.34	17730	20231020	73.43	31500	-2.38	20240102	29050	5.85	20240102	45450	-32.34	20230425	17730	73.43	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
93	20240105	090837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	50	2	0.17	731169150	23955	21.80	30500	31000	30050	39000	21000	30000	30528.41	3.73	-5771	30933	30466	29933	29466	28933	30700	29700	47	9000	500	22200	50	1	9376766	2818	-85.37	3.30	12	0.26	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	31500	-4.60	20240102	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.34	N	171090	500	46 억	349610	N	N	1	N	N
94	20240104	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	100	2	0.33	3233604450	108296	69.19	29700	30400	29400	38850	20950	29900	29858.87	3.80	-6634	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2813	-85.23	3.29	12	1.15	-352.00	9111.00	45450	20230425	-33.99	17730	20231020	69.20	31500	-4.76	20240102	29050	3.27	20240102	45450	-33.99	20230425	17730	69.20	20231020	3.36	N	171090	500	46 억	356300	N	N	1	N	N
95	20240104	150836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	0	3	0.00	3122030550	104576	66.81	29700	30400	29400	38850	20950	29900	29854.17	3.80	-5815	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2804	-84.94	3.28	12	1.12	-352.00	9111.00	45450	20230425	-34.21	17730	20231020	68.64	31500	-5.08	20240102	29050	2.93	20240102	45450	-34.21	20230425	17730	68.64	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
96	20240104	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	150	2	0.50	2550713900	85547	54.66	29700	30400	29400	38850	20950	29900	29816.51	3.80	90	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2818	-85.37	3.30	12	0.91	-352.00	9111.00	45450	20230425	-33.88	17730	20231020	69.49	31500	-4.60	20240102	29050	3.44	20240102	45450	-33.88	20230425	17730	69.49	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
97	20240104	130837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-50	5	-0.17	1523023000	51318	32.79	29700	30050	29400	38850	20950	29900	29678.10	3.80	-6539	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2799	-84.80	3.28	12	0.55	-352.00	9111.00	45450	20230425	-34.32	17730	20231020	68.36	31500	-5.24	20240102	29050	2.75	20240102	45450	-34.32	20230425	17730	68.36	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
98	20240104	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	-300	5	-1.00	1402253050	47252	30.19	29700	30050	29400	38850	20950	29900	29676.01	3.80	-6415	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2776	-84.09	3.25	12	0.50	-352.00	9111.00	45450	20230425	-34.87	17730	20231020	66.95	31500	-6.03	20240102	29050	1.89	20240102	45450	-34.87	20230425	17730	66.95	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
99	20240104	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-350	5	-1.17	1288210100	43390	27.72	29700	30050	29400	38850	20950	29900	29689.05	3.80	-5770	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2771	-83.95	3.24	12	0.46	-352.00	9111.00	45450	20230425	-34.98	17730	20231020	66.67	31500	-6.19	20240102	29050	1.72	20240102	45450	-34.98	20230425	17730	66.67	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
100	20240104	100833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	50	2	0.17	867692950	29221	18.67	29700	30050	29400	38850	20950	29900	29694.09	3.80	-1867	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2808	-85.09	3.29	12	0.31	-352.00	9111.00	45450	20230425	-34.10	17730	20231020	68.92	31500	-4.92	20240102	29050	3.10	20240102	45450	-34.10	20230425	17730	68.92	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
101	20240104	090837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-350	5	-1.17	129624500	4387	2.80	29700	29700	29400	38850	20950	29900	29546.61	3.80	-1262	31600	30750	30150	29300	28700	30450	29000	47	8950	500	22120	50	1	9376766	2771	-83.95	3.24	12	0.05	-352.00	9111.00	45450	20230425	-34.98	17730	20231020	66.67	31500	-6.19	20240102	29050	1.72	20240102	45450	-34.98	20230425	17730	66.67	20231020	3.36	N	171090	500	46 억	356300	N	N	0	N	N
102	20240103	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	-1550	5	-4.93	4697162300	155707	90.58	30650	31000	29550	40850	22050	31450	30166.87	4.17	-34796	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2804	-84.94	3.28	12	1.66	-352.00	9111.00	45450	20230425	-34.21	17730	20231020	68.64	31500	-5.08	20240102	29050	2.93	20240102	45450	-34.21	20230425	17730	68.64	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
103	20240103	150832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	-1500	5	-4.77	4545903650	150651	87.64	30650	31000	29550	40850	22050	31450	30174.96	4.17	-32518	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2808	-85.09	3.29	12	1.61	-352.00	9111.00	45450	20230425	-34.10	17730	20231020	68.92	31500	-4.92	20240102	29050	3.10	20240102	45450	-34.10	20230425	17730	68.92	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
104	20240103	140828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-1450	5	-4.61	4244021300	140600	81.79	30650	31000	29550	40850	22050	31450	30184.97	4.17	-30056	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2813	-85.23	3.29	12	1.50	-352.00	9111.00	45450	20230425	-33.99	17730	20231020	69.20	31500	-4.76	20240102	29050	3.27	20240102	45450	-33.99	20230425	17730	69.20	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
105	20240103	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-1350	5	-4.29	3971822900	131518	76.51	30650	31000	29550	40850	22050	31450	30199.73	4.17	-27717	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2822	-85.51	3.30	12	1.40	-352.00	9111.00	45450	20230425	-33.77	17730	20231020	69.77	31500	-4.44	20240102	29050	3.61	20240102	45450	-33.77	20230425	17730	69.77	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
106	20240103	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	-1550	5	-4.93	3786789250	125344	72.91	30650	31000	29550	40850	22050	31450	30211.05	4.17	-24205	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2804	-84.94	3.28	12	1.34	-352.00	9111.00	45450	20230425	-34.21	17730	20231020	68.64	31500	-5.08	20240102	29050	2.93	20240102	45450	-34.21	20230425	17730	68.64	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
107	20240103	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	-1550	5	-4.93	3013376650	99358	57.80	30650	31000	29800	40850	22050	31450	30328.34	4.17	-23176	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2804	-84.94	3.28	12	1.06	-352.00	9111.00	45450	20230425	-34.21	17730	20231020	68.64	31500	-5.08	20240102	29050	2.93	20240102	45450	-34.21	20230425	17730	68.64	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
108	20240103	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-1050	5	-3.34	1840047450	60328	35.09	30650	31000	30250	40850	22050	31450	30500.53	4.17	-13936	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2851	-86.36	3.34	12	0.64	-352.00	9111.00	45450	20230425	-33.11	17730	20231020	71.46	31500	-3.49	20240102	29050	4.65	20240102	45450	-33.11	20230425	17730	71.46	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
109	20240103	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-750	5	-2.38	648266300	21192	12.33	30650	31000	30350	40850	22050	31450	30589.66	4.17	-6469	33116	32282	30666	29832	28216	32700	30250	47	9400	500	23270	50	1	9376766	2879	-87.22	3.37	12	0.23	-352.00	9111.00	45450	20230425	-32.45	17730	20231020	73.15	31500	-2.54	20240102	29050	5.68	20240102	45450	-32.45	20230425	17730	73.15	20231020	3.29	N	171090	500	46 억	391095	N	N	0	N	N
110	20240102	160829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31450	2100	2	7.16	4406019850	145632	157.22	29300	31500	29050	38150	20550	29350	30241.21	3.97	20463	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2949	-89.35	3.45	12	1.55	-352.00	9111.00	45450	20230425	-30.80	17730	20231020	77.38	31500	-0.16	20240102	29050	8.26	20240102	45450	-30.80	20230425	17730	77.38	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
111	20240102	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	1150	2	3.92	2740670350	92044	99.37	29300	30500	29050	38150	20550	29350	29775.66	3.97	18484	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2860	-86.65	3.35	12	0.98	-352.00	9111.00	45450	20230425	-32.89	17730	20231020	72.02	30500	0.00	20240102	29050	4.99	20240102	45450	-32.89	20230425	17730	72.02	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
112	20240102	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	250	2	0.85	1691183100	57124	61.67	29300	30200	29050	38150	20550	29350	29605.48	3.97	845	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2776	-84.09	3.25	12	0.61	-352.00	9111.00	45450	20230425	-34.87	17730	20231020	66.95	30200	-1.99	20240102	29050	1.89	20240102	45450	-34.87	20230425	17730	66.95	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
113	20240102	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	300	2	1.02	1503914950	50806	54.85	29300	30200	29050	38150	20550	29350	29601.14	3.97	-465	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2780	-84.23	3.25	12	0.54	-352.00	9111.00	45450	20230425	-34.76	17730	20231020	67.23	30200	-1.82	20240102	29050	2.07	20240102	45450	-34.76	20230425	17730	67.23	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
114	20240102	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	450	2	1.53	1371220900	46353	50.04	29300	30200	29050	38150	20550	29350	29582.15	3.97	-517	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2794	-84.66	3.27	12	0.49	-352.00	9111.00	45450	20230425	-34.43	17730	20231020	68.08	30200	-1.32	20240102	29050	2.58	20240102	45450	-34.43	20230425	17730	68.08	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
115	20240102	110825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	50	2	0.17	770683500	26248	28.34	29300	29650	29050	38150	20550	29350	29361.61	3.97	882	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2757	-83.52	3.23	12	0.28	-352.00	9111.00	45450	20230425	-35.31	17730	20231020	65.82	29650	-0.84	20240102	29050	1.20	20240102	45450	-35.31	20230425	17730	65.82	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
116	20240102	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	-50	5	-0.17	131150050	4476	4.83	29300	29450	29150	38150	20550	29350	29300.70	3.97	751	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2747	-83.24	3.22	12	0.05	-352.00	9111.00	45450	20230425	-35.53	17730	20231020	65.26	29450	-0.51	20240102	29150	0.51	20240102	45450	-35.53	20230425	17730	65.26	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N
117	20240102	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	0	3	0.00	0	0	0.00	0	0	0	38150	20550	29350	0.00	3.97	0	30450	29900	29400	28850	28350	29650	28600	47	8800	500	21710	50	1	9376766	2752	-83.38	3.22	12	0.00	-352.00	9111.00	45450	20230425	-35.42	17730	20231020	65.54	0	0.00	0	0	0.00	0	45450	-35.42	20230425	17730	65.54	20231020	3.34	N	171090	500	46 억	371951	N	N	2	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History