KissMeData/412350/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-270	5	-2.74	1317280820	137233	32.42	9920	9920	9510	12790	6890	9840	9598.86	1.12	-7385	10106	9972	9746	9612	9386	10040	9680	44	2950	500	6100	10	1	8706472	833	-17.76	2.29	12	1.58	-539.00	4176.00	18990	20230906	-49.61	5970	20230515	60.30	10800	-11.39	20240109	8460	13.12	20240118	18990	-49.61	20230906	5970	60.30	20230515	2.64	N	412350	500	43 억	97198	N	N	N	N
3	20240123	111244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-230	5	-2.34	1214351720	126503	29.88	9920	9920	9510	12790	6890	9840	9599.39	1.12	-10787	10106	9972	9746	9612	9386	10040	9680	44	2950	500	6100	10	1	8706472	837	-17.83	2.30	12	1.45	-539.00	4176.00	18990	20230906	-49.39	5970	20230515	60.97	10800	-11.02	20240109	8460	13.59	20240118	18990	-49.39	20230906	5970	60.97	20230515	2.64	N	412350	500	43 억	97198	N	N	N	N
4	20240123	101245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-310	5	-3.15	1069521790	111359	26.31	9920	9920	9510	12790	6890	9840	9604.27	1.12	-10739	10106	9972	9746	9612	9386	10040	9680	44	2950	500	6100	10	1	8706472	830	-17.68	2.28	12	1.28	-539.00	4176.00	18990	20230906	-49.82	5970	20230515	59.63	10800	-11.76	20240109	8460	12.65	20240118	18990	-49.82	20230906	5970	59.63	20230515	2.64	N	412350	500	43 억	97198	N	N	N	N
5	20240123	091246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-280	5	-2.85	516268470	53600	12.66	9920	9920	9520	12790	6890	9840	9631.87	1.12	-17986	10106	9972	9746	9612	9386	10040	9680	44	2950	500	6100	10	1	8706472	832	-17.74	2.29	12	0.62	-539.00	4176.00	18990	20230906	-49.66	5970	20230515	60.13	10800	-11.48	20240109	8460	13.00	20240118	18990	-49.66	20230906	5970	60.13	20230515	2.64	N	412350	500	43 억	97198	N	N	N	N
6	20240119	161237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	690	2	7.80	5472142610	581051	485.82	9040	9800	9000	11500	6200	8850	9417.38	0.51	63566	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	831	-17.70	2.28	12	6.67	-539.00	4176.00	18990	20230906	-49.76	5970	20230515	59.80	10800	-11.67	20240109	8460	12.77	20240118	18990	-49.76	20230906	5970	59.80	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
7	20240119	151241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	630	2	7.12	5245772570	557231	465.90	9040	9800	9000	11500	6200	8850	9414.00	0.51	57924	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	825	-17.59	2.27	12	6.40	-539.00	4176.00	18990	20230906	-50.08	5970	20230515	58.79	10800	-12.22	20240109	8460	12.06	20240118	18990	-50.08	20230906	5970	58.79	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
8	20240119	141237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	230	2	2.60	1340034660	146143	122.19	9040	9270	9000	11500	6200	8850	9169.34	0.51	25029	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	791	-16.85	2.17	12	1.68	-539.00	4176.00	18990	20230906	-52.19	5970	20230515	52.09	10800	-15.93	20240109	8460	7.33	20240118	18990	-52.19	20230906	5970	52.09	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
9	20240119	131239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	330	2	3.73	1215703480	132536	110.81	9040	9270	9000	11500	6200	8850	9172.63	0.51	28181	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	799	-17.03	2.20	12	1.52	-539.00	4176.00	18990	20230906	-51.66	5970	20230515	53.77	10800	-15.00	20240109	8460	8.51	20240118	18990	-51.66	20230906	5970	53.77	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
10	20240119	121243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	300	2	3.39	1168663720	127410	106.53	9040	9270	9000	11500	6200	8850	9172.46	0.51	27261	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	797	-16.98	2.19	12	1.46	-539.00	4176.00	18990	20230906	-51.82	5970	20230515	53.27	10800	-15.28	20240109	8460	8.16	20240118	18990	-51.82	20230906	5970	53.27	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
11	20240119	111242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	280	2	3.16	1010534940	110221	92.16	9040	9250	9000	11500	6200	8850	9168.26	0.51	23651	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	795	-16.94	2.19	12	1.27	-539.00	4176.00	18990	20230906	-51.92	5970	20230515	52.93	10800	-15.46	20240109	8460	7.92	20240118	18990	-51.92	20230906	5970	52.93	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
12	20240119	101245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	350	2	3.95	726440640	79247	66.26	9040	9250	9000	11500	6200	8850	9166.79	0.51	29085	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	801	-17.07	2.20	12	0.91	-539.00	4176.00	18990	20230906	-51.55	5970	20230515	54.10	10800	-14.81	20240109	8460	8.75	20240118	18990	-51.55	20230906	5970	54.10	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
13	20240119	091239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	260	2	2.94	258435130	28355	23.71	9040	9250	9000	11500	6200	8850	9114.27	0.51	8813	9110	8980	8720	8590	8330	9045	8655	44	2650	500	5480	10	1	8706472	793	-16.90	2.18	12	0.33	-539.00	4176.00	18990	20230906	-52.03	5970	20230515	52.60	10800	-15.65	20240109	8460	7.68	20240118	18990	-52.03	20230906	5970	52.60	20230515	2.70	N	412350	500	43 억	44151	N	N	N	N
14	20240118	161237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	300	2	3.51	1022124000	118031	96.78	8590	8850	8460	11110	5990	8550	8659.60	0.41	7299	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	771	-16.42	2.12	12	1.36	-539.00	4176.00	18990	20230906	-53.40	5970	20230515	48.24	10800	-18.06	20240109	8460	4.61	20240118	18990	-53.40	20230906	5970	48.24	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
15	20240118	151237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	270	2	3.16	979767270	113240	92.86	8590	8850	8460	11110	5990	8550	8652.13	0.41	6790	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	768	-16.36	2.11	12	1.30	-539.00	4176.00	18990	20230906	-53.55	5970	20230515	47.74	10800	-18.33	20240109	8460	4.26	20240118	18990	-53.55	20230906	5970	47.74	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
16	20240118	141237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	10	2	0.12	788681520	91271	74.84	8590	8850	8460	11110	5990	8550	8641.10	0.41	5577	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	745	-15.88	2.05	12	1.05	-539.00	4176.00	18990	20230906	-54.92	5970	20230515	43.38	10800	-20.74	20240109	8460	1.18	20240118	18990	-54.92	20230906	5970	43.38	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
17	20240118	131235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	70	2	0.82	649397820	74935	61.45	8590	8850	8460	11110	5990	8550	8666.15	0.41	10587	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	750	-15.99	2.06	12	0.86	-539.00	4176.00	18990	20230906	-54.61	5970	20230515	44.39	10800	-20.19	20240109	8460	1.89	20240118	18990	-54.61	20230906	5970	44.39	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
18	20240118	121239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	0	3	0.00	436509780	50387	41.32	8590	8790	8460	11110	5990	8550	8663.14	0.41	6583	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	744	-15.86	2.05	12	0.58	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	10800	-20.83	20240109	8460	1.06	20240118	18990	-54.98	20230906	5970	43.22	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
19	20240118	111238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	150	2	1.75	295869140	34133	27.99	8590	8790	8460	11110	5990	8550	8668.13	0.41	4711	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	757	-16.14	2.08	12	0.39	-539.00	4176.00	18990	20230906	-54.19	5970	20230515	45.73	10800	-19.44	20240109	8460	2.84	20240118	18990	-54.19	20230906	5970	45.73	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
20	20240118	101234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	200	2	2.34	221636540	25623	21.01	8590	8770	8460	11110	5990	8550	8649.91	0.41	3492	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	762	-16.23	2.10	12	0.29	-539.00	4176.00	18990	20230906	-53.92	5970	20230515	46.57	10800	-18.98	20240109	8460	3.43	20240118	18990	-53.92	20230906	5970	46.57	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
21	20240118	091234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	0	3	0.00	49321840	5781	4.74	8590	8630	8460	11110	5990	8550	8531.71	0.41	330	9216	8882	8716	8382	8216	8800	8300	44	2560	500	5300	10	1	8706472	744	-15.86	2.05	12	0.07	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	10800	-20.83	20240109	8460	1.06	20240118	18990	-54.98	20230906	5970	43.22	20230515	2.72	N	412350	500	43 억	35810	N	N	N	N
22	20240117	161232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-340	5	-3.82	1049246660	120497	128.85	8890	9050	8550	11550	6230	8890	8708.12	0.44	-2584	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	744	-15.86	2.05	12	1.38	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	10800	-20.83	20240109	8550	0.00	20240117	18990	-54.98	20230906	5970	43.22	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
23	20240117	151236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-280	5	-3.15	1007173770	115585	123.60	8890	9050	8570	11550	6230	8890	8713.71	0.44	-3522	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	750	-15.97	2.06	12	1.33	-539.00	4176.00	18990	20230906	-54.66	5970	20230515	44.22	10800	-20.28	20240109	8570	0.47	20240117	18990	-54.66	20230906	5970	44.22	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
24	20240117	141232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-220	5	-2.47	935280580	107267	114.70	8890	9050	8570	11550	6230	8890	8719.18	0.44	-2799	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	755	-16.09	2.08	12	1.23	-539.00	4176.00	18990	20230906	-54.34	5970	20230515	45.23	10800	-19.72	20240109	8570	1.17	20240117	18990	-54.34	20230906	5970	45.23	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
25	20240117	131232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-250	5	-2.81	775106620	88665	94.81	8890	9050	8600	11550	6230	8890	8741.97	0.44	-2838	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	752	-16.03	2.07	12	1.02	-539.00	4176.00	18990	20230906	-54.50	5970	20230515	44.72	10800	-20.00	20240109	8600	0.47	20240117	18990	-54.50	20230906	5970	44.72	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
26	20240117	121235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-280	5	-3.15	662186130	75578	80.82	8890	9050	8610	11550	6230	8890	8761.63	0.44	-2034	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	750	-15.97	2.06	12	0.87	-539.00	4176.00	18990	20230906	-54.66	5970	20230515	44.22	10800	-20.28	20240109	8610	0.00	20240117	18990	-54.66	20230906	5970	44.22	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
27	20240117	111236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-170	5	-1.91	536658560	61072	65.30	8890	9050	8690	11550	6230	8890	8787.31	0.44	3354	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	759	-16.18	2.09	12	0.70	-539.00	4176.00	18990	20230906	-54.08	5970	20230515	46.06	10800	-19.26	20240109	8690	0.35	20240117	18990	-54.08	20230906	5970	46.06	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
28	20240117	101232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-180	5	-2.02	420825510	47781	51.09	8890	9050	8690	11550	6230	8890	8807.38	0.44	2549	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	758	-16.16	2.09	12	0.55	-539.00	4176.00	18990	20230906	-54.13	5970	20230515	45.90	10800	-19.35	20240109	8690	0.23	20240117	18990	-54.13	20230906	5970	45.90	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
29	20240117	091235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-30	5	-0.34	180437710	20300	21.71	8890	9050	8840	11550	6230	8890	8888.56	0.44	6938	9316	9102	8926	8712	8536	9015	8625	44	2660	500	5510	10	1	8706472	771	-16.44	2.12	12	0.23	-539.00	4176.00	18990	20230906	-53.34	5970	20230515	48.41	10800	-17.96	20240109	8750	1.26	20240116	18990	-53.34	20230906	5970	48.41	20230515	2.66	N	412350	500	43 억	38394	N	N	N	N
30	20240116	161230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-190	5	-2.09	821108590	92303	76.02	9050	9140	8750	11800	6360	9080	8895.71	0.55	-10061	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	774	-16.49	2.13	12	1.06	-539.00	4176.00	18990	20230906	-53.19	5970	20230515	48.91	10800	-17.69	20240109	8750	1.60	20240116	18990	-53.19	20230906	5970	48.91	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
31	20240116	151227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-170	5	-1.87	791007370	88917	73.23	9050	9140	8750	11800	6360	9080	8895.89	0.55	-9778	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	776	-16.53	2.13	12	1.02	-539.00	4176.00	18990	20230906	-53.08	5970	20230515	49.25	10800	-17.50	20240109	8750	1.83	20240116	18990	-53.08	20230906	5970	49.25	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
32	20240116	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-210	5	-2.31	737791740	82933	68.30	9050	9140	8750	11800	6360	9080	8896.10	0.55	-10151	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	772	-16.46	2.12	12	0.95	-539.00	4176.00	18990	20230906	-53.29	5970	20230515	48.58	10800	-17.87	20240109	8750	1.37	20240116	18990	-53.29	20230906	5970	48.58	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
33	20240116	131231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-190	5	-2.09	692533360	77837	64.11	9050	9140	8750	11800	6360	9080	8897.08	0.55	-9008	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	774	-16.49	2.13	12	0.89	-539.00	4176.00	18990	20230906	-53.19	5970	20230515	48.91	10800	-17.69	20240109	8750	1.60	20240116	18990	-53.19	20230906	5970	48.91	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
34	20240116	121228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-110	5	-1.21	650378420	73111	60.21	9050	9140	8750	11800	6360	9080	8895.61	0.55	-6216	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	781	-16.64	2.15	12	0.84	-539.00	4176.00	18990	20230906	-52.76	5970	20230515	50.25	10800	-16.94	20240109	8750	2.51	20240116	18990	-52.76	20230906	5970	50.25	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
35	20240116	111229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-160	5	-1.76	600550100	67535	55.62	9050	9140	8750	11800	6360	9080	8892.26	0.55	-6277	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	777	-16.55	2.14	12	0.78	-539.00	4176.00	18990	20230906	-53.03	5970	20230515	49.41	10800	-17.41	20240109	8750	1.94	20240116	18990	-53.03	20230906	5970	49.41	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
36	20240116	101228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-300	5	-3.30	472537120	53033	43.68	9050	9140	8750	11800	6360	9080	8910.05	0.55	-7427	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	764	-16.29	2.10	12	0.61	-539.00	4176.00	18990	20230906	-53.77	5970	20230515	47.07	10800	-18.70	20240109	8750	0.34	20240116	18990	-53.77	20230906	5970	47.07	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
37	20240116	091226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-80	5	-0.88	63152310	6974	5.74	9050	9140	9000	11800	6360	9080	9055.18	0.55	683	9400	9240	9090	8930	8780	9320	9010	44	2720	500	5620	10	1	8706472	784	-16.70	2.16	12	0.08	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	10800	-16.67	20240109	8810	2.16	20240102	18990	-52.61	20230906	5970	50.75	20230515	2.58	N	412350	500	43 억	47807	N	N	N	N
38	20240115	161224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-150	5	-1.63	1075725100	118827	92.90	8950	9250	8940	11990	6470	9230	9052.41	0.57	-2225	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	791	-16.85	2.17	12	1.36	-539.00	4176.00	18990	20230906	-52.19	5970	20230515	52.09	10800	-15.93	20240109	8810	3.06	20240102	18990	-52.19	20230906	5970	52.09	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
39	20240115	151226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-170	5	-1.84	1033862110	114215	89.30	8950	9250	8940	11990	6470	9230	9051.50	0.57	-2053	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	789	-16.81	2.17	12	1.31	-539.00	4176.00	18990	20230906	-52.29	5970	20230515	51.76	10800	-16.11	20240109	8810	2.84	20240102	18990	-52.29	20230906	5970	51.76	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
40	20240115	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-160	5	-1.73	779694800	86003	67.24	8950	9250	8940	11990	6470	9230	9065.42	0.57	-3311	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	790	-16.83	2.17	12	0.99	-539.00	4176.00	18990	20230906	-52.24	5970	20230515	51.93	10800	-16.02	20240109	8810	2.95	20240102	18990	-52.24	20230906	5970	51.93	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
41	20240115	131225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-180	5	-1.95	725138560	79972	62.53	8950	9250	8940	11990	6470	9230	9066.89	0.57	-3003	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	788	-16.79	2.17	12	0.92	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	10800	-16.20	20240109	8810	2.72	20240102	18990	-52.34	20230906	5970	51.59	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
42	20240115	121225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-160	5	-1.73	602367740	66385	51.90	8950	9250	8940	11990	6470	9230	9073.25	0.57	-2377	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	790	-16.83	2.17	12	0.76	-539.00	4176.00	18990	20230906	-52.24	5970	20230515	51.93	10800	-16.02	20240109	8810	2.95	20240102	18990	-52.24	20230906	5970	51.93	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
43	20240115	111225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-140	5	-1.52	527311570	58085	45.41	8950	9250	8940	11990	6470	9230	9077.61	0.57	-2357	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	791	-16.86	2.18	12	0.67	-539.00	4176.00	18990	20230906	-52.13	5970	20230515	52.26	10800	-15.83	20240109	8810	3.18	20240102	18990	-52.13	20230906	5970	52.26	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
44	20240115	101220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-90	5	-0.98	329182300	36233	28.33	8950	9250	8940	11990	6470	9230	9084.13	0.57	-767	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	796	-16.96	2.19	12	0.42	-539.00	4176.00	18990	20230906	-51.87	5970	20230515	53.10	10800	-15.37	20240109	8810	3.75	20240102	18990	-51.87	20230906	5970	53.10	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
45	20240115	091223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-70	5	-0.76	191587590	21238	16.60	8950	9230	8940	11990	6470	9230	9018.45	0.57	1090	9710	9470	9320	9080	8930	9395	9005	44	2760	500	5720	10	1	8706472	798	-16.99	2.19	12	0.24	-539.00	4176.00	18990	20230906	-51.76	5970	20230515	53.43	10800	-15.19	20240109	8810	3.97	20240102	18990	-51.76	20230906	5970	53.43	20230515	2.47	N	412350	500	43 억	50060	N	N	N	N
46	20240112	161233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-290	5	-3.05	1166163640	125643	89.54	9560	9560	9170	12370	6670	9520	9281.65	0.76	-14606	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	804	-17.12	2.21	12	1.44	-539.00	4176.00	18990	20230906	-51.40	5970	20230515	54.61	10800	-14.54	20240109	8810	4.77	20240102	18990	-51.40	20230906	5970	54.61	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
47	20240112	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	-320	5	-3.36	1134735700	122236	87.11	9560	9560	9170	12370	6670	9520	9283.10	0.76	-14690	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	801	-17.07	2.20	12	1.40	-539.00	4176.00	18990	20230906	-51.55	5970	20230515	54.10	10800	-14.81	20240109	8810	4.43	20240102	18990	-51.55	20230906	5970	54.10	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
48	20240112	141220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-290	5	-3.05	1002045520	107835	76.85	9560	9560	9170	12370	6670	9520	9292.33	0.76	-8687	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	804	-17.12	2.21	12	1.24	-539.00	4176.00	18990	20230906	-51.40	5970	20230515	54.61	10800	-14.54	20240109	8810	4.77	20240102	18990	-51.40	20230906	5970	54.61	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
49	20240112	131215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-290	5	-3.05	896974100	96442	68.73	9560	9560	9170	12370	6670	9520	9300.59	0.76	-4946	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	804	-17.12	2.21	12	1.11	-539.00	4176.00	18990	20230906	-51.40	5970	20230515	54.61	10800	-14.54	20240109	8810	4.77	20240102	18990	-51.40	20230906	5970	54.61	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
50	20240112	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-230	5	-2.42	780751090	83861	59.77	9560	9560	9170	12370	6670	9520	9309.99	0.76	-2088	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	809	-17.24	2.22	12	0.96	-539.00	4176.00	18990	20230906	-51.08	5970	20230515	55.61	10800	-13.98	20240109	8810	5.45	20240102	18990	-51.08	20230906	5970	55.61	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
51	20240112	111215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-250	5	-2.63	684737610	73501	52.38	9560	9560	9170	12370	6670	9520	9315.95	0.76	-1311	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	807	-17.20	2.22	12	0.84	-539.00	4176.00	18990	20230906	-51.18	5970	20230515	55.28	10800	-14.17	20240109	8810	5.22	20240102	18990	-51.18	20230906	5970	55.28	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
52	20240112	101214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-280	5	-2.94	585754690	62801	44.76	9560	9560	9170	12370	6670	9520	9327.06	0.76	-2180	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	804	-17.14	2.21	12	0.72	-539.00	4176.00	18990	20230906	-51.34	5970	20230515	54.77	10800	-14.44	20240109	8810	4.88	20240102	18990	-51.34	20230906	5970	54.77	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
53	20240112	091218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-90	5	-0.95	95235410	10053	7.16	9560	9560	9400	12370	6670	9520	9473.19	0.76	-4908	9826	9672	9546	9392	9266	9750	9470	44	2850	500	5900	10	1	8706472	821	-17.50	2.26	12	0.12	-539.00	4176.00	18990	20230906	-50.34	5970	20230515	57.96	10800	-12.69	20240109	8810	7.04	20240102	18990	-50.34	20230906	5970	57.96	20230515	2.29	N	412350	500	43 억	65922	N	N	N	N
54	20240111	161209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-10	5	-0.10	1323385610	138802	45.14	9450	9700	9420	12380	6680	9530	9534.36	0.77	-697	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	829	-17.66	2.28	12	1.59	-539.00	4176.00	18990	20230906	-49.87	5970	20230515	59.46	10800	-11.85	20240109	8810	8.06	20240102	18990	-49.87	20230906	5970	59.46	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
55	20240111	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-10	5	-0.10	1255979560	131726	42.83	9450	9700	9420	12380	6680	9530	9534.79	0.77	645	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	829	-17.66	2.28	12	1.51	-539.00	4176.00	18990	20230906	-49.87	5970	20230515	59.46	10800	-11.85	20240109	8810	8.06	20240102	18990	-49.87	20230906	5970	59.46	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
56	20240111	141212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-10	5	-0.10	1103148450	115663	37.61	9450	9700	9420	12380	6680	9530	9537.61	0.77	2059	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	829	-17.66	2.28	12	1.33	-539.00	4176.00	18990	20230906	-49.87	5970	20230515	59.46	10800	-11.85	20240109	8810	8.06	20240102	18990	-49.87	20230906	5970	59.46	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
57	20240111	131211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	20	2	0.21	1027245590	107673	35.01	9450	9700	9420	12380	6680	9530	9540.42	0.77	1845	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	831	-17.72	2.29	12	1.24	-539.00	4176.00	18990	20230906	-49.71	5970	20230515	59.97	10800	-11.57	20240109	8810	8.40	20240102	18990	-49.71	20230906	5970	59.97	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
58	20240111	121212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	40	2	0.42	898195630	94150	30.62	9450	9700	9420	12380	6680	9530	9540.05	0.77	2726	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	833	-17.76	2.29	12	1.08	-539.00	4176.00	18990	20230906	-49.61	5970	20230515	60.30	10800	-11.39	20240109	8810	8.63	20240102	18990	-49.61	20230906	5970	60.30	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
59	20240111	111213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	160	2	1.68	763128200	80090	26.04	9450	9690	9420	12380	6680	9530	9528.38	0.77	5273	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	844	-17.98	2.32	12	0.92	-539.00	4176.00	18990	20230906	-48.97	5970	20230515	62.31	10800	-10.28	20240109	8810	9.99	20240102	18990	-48.97	20230906	5970	62.31	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
60	20240111	101211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-30	5	-0.31	522284960	54901	17.85	9450	9660	9420	12380	6680	9530	9513.20	0.77	4341	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	827	-17.63	2.27	12	0.63	-539.00	4176.00	18990	20230906	-49.97	5970	20230515	59.13	10800	-12.04	20240109	8810	7.83	20240102	18990	-49.97	20230906	5970	59.13	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
61	20240111	091212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	60	2	0.63	151394840	15980	5.20	9450	9600	9420	12380	6680	9530	9473.88	0.77	3110	9983	9756	9583	9356	9183	9670	9270	44	2850	500	5900	10	1	8706472	835	-17.79	2.30	12	0.18	-539.00	4176.00	18990	20230906	-49.50	5970	20230515	60.64	10800	-11.20	20240109	8810	8.85	20240102	18990	-49.50	20230906	5970	60.64	20230515	2.23	N	412350	500	43 억	66619	N	N	N	N
62	20240110	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-310	5	-3.15	2926702090	305516	9.84	9780	9810	9410	12790	6890	9840	9579.69	1.08	-27716	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	830	-17.68	2.28	12	3.51	-539.00	4176.00	18990	20230906	-49.82	5900	20230104	61.53	10800	-11.76	20240109	8810	8.17	20240102	18990	-49.82	20230906	5970	59.63	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
63	20240110	151211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	-300	5	-3.05	2823978670	294731	9.49	9780	9810	9410	12790	6890	9840	9581.42	1.08	-24891	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	831	-17.70	2.28	12	3.39	-539.00	4176.00	18990	20230906	-49.76	5900	20230104	61.69	10800	-11.67	20240109	8810	8.29	20240102	18990	-49.76	20230906	5970	59.80	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
64	20240110	141212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-400	5	-4.07	2595063230	270637	8.72	9780	9810	9410	12790	6890	9840	9588.59	1.08	-16277	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	822	-17.51	2.26	12	3.11	-539.00	4176.00	18990	20230906	-50.29	5900	20230104	60.00	10800	-12.59	20240109	8810	7.15	20240102	18990	-50.29	20230906	5970	58.12	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
65	20240110	131208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-420	5	-4.27	2445088830	254761	8.20	9780	9810	9410	12790	6890	9840	9597.44	1.08	-10860	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	820	-17.48	2.26	12	2.93	-539.00	4176.00	18990	20230906	-50.39	5900	20230104	59.66	10800	-12.78	20240109	8810	6.92	20240102	18990	-50.39	20230906	5970	57.79	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
66	20240110	121211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-390	5	-3.96	2257652130	234872	7.56	9780	9810	9410	12790	6890	9840	9612.13	1.08	-6156	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	823	-17.53	2.26	12	2.70	-539.00	4176.00	18990	20230906	-50.24	5900	20230104	60.17	10800	-12.50	20240109	8810	7.26	20240102	18990	-50.24	20230906	5970	58.29	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
67	20240110	111209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-350	5	-3.56	1930159930	200234	6.45	9780	9810	9490	12790	6890	9840	9639.38	1.08	-1371	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	826	-17.61	2.27	12	2.30	-539.00	4176.00	18990	20230906	-50.03	5900	20230104	60.85	10800	-12.13	20240109	8810	7.72	20240102	18990	-50.03	20230906	5970	58.96	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
68	20240110	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-270	5	-2.74	1452602260	150192	4.84	9780	9810	9550	12790	6890	9840	9671.47	1.08	361	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	833	-17.76	2.29	12	1.73	-539.00	4176.00	18990	20230906	-49.61	5900	20230104	62.20	10800	-11.39	20240109	8810	8.63	20240102	18990	-49.61	20230906	5970	60.30	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
69	20240110	091208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-200	5	-2.03	630028480	64956	2.09	9780	9810	9600	12790	6890	9840	9699.00	1.08	2089	11533	10686	9953	9106	8373	11110	9530	44	2950	500	6100	10	1	8706472	839	-17.88	2.31	12	0.75	-539.00	4176.00	18990	20230906	-49.24	5900	20230104	63.39	10800	-10.74	20240109	8810	9.42	20240102	18990	-49.24	20230906	5970	61.47	20230515	2.30	N	412350	500	43 억	94335	N	N	N	N
70	20240109	161205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	710	2	7.78	31592427870	3095242	3325.96	9230	10800	9220	11860	6400	9130	10207.12	1.29	-18462	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	857	-18.26	2.36	12	35.55	-539.00	4176.00	18990	20230906	-48.18	5650	20230103	74.16	10800	-8.89	20240109	8810	11.69	20240102	18990	-48.18	20230906	5970	64.82	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
71	20240109	151207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	650	2	7.12	31321265790	3067657	3296.32	9230	10800	9220	11860	6400	9130	10210.16	1.29	-17869	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	851	-18.14	2.34	12	35.23	-539.00	4176.00	18990	20230906	-48.50	5650	20230103	73.10	10800	-9.44	20240109	8810	11.01	20240102	18990	-48.50	20230906	5970	63.82	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
72	20240109	141206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	600	2	6.57	29998031010	2933047	3151.68	9230	10800	9220	11860	6400	9130	10227.60	1.29	-13932	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	847	-18.05	2.33	12	33.69	-539.00	4176.00	18990	20230906	-48.76	5650	20230103	72.21	10800	-9.91	20240109	8810	10.44	20240102	18990	-48.76	20230906	5970	62.98	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
73	20240109	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	530	2	5.81	29362736060	2867253	3080.98	9230	10800	9220	11860	6400	9130	10240.72	1.29	-5735	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	841	-17.92	2.31	12	32.93	-539.00	4176.00	18990	20230906	-49.13	5650	20230103	70.97	10800	-10.56	20240109	8810	9.65	20240102	18990	-49.13	20230906	5970	61.81	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
74	20240109	121216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	660	2	7.23	28420511080	2770065	2976.55	9230	10800	9220	11860	6400	9130	10259.87	1.29	-2426	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	852	-18.16	2.34	12	31.82	-539.00	4176.00	18990	20230906	-48.45	5650	20230103	73.27	10800	-9.35	20240109	8810	11.12	20240102	18990	-48.45	20230906	5970	63.99	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
75	20240109	111210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	820	2	8.98	25947782970	2518775	2706.53	9230	10800	9220	11860	6400	9130	10301.75	1.29	-17339	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	866	-18.46	2.38	12	28.93	-539.00	4176.00	18990	20230906	-47.60	5650	20230103	76.11	10800	-7.87	20240109	8810	12.94	20240102	18990	-47.60	20230906	5970	66.67	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
76	20240109	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	410	2	4.49	3399185500	355564	382.07	9230	9740	9220	11860	6400	9130	9559.98	1.29	-14156	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	831	-17.70	2.28	12	4.08	-539.00	4176.00	18990	20230906	-49.76	5650	20230103	68.85	9740	-2.05	20240109	8810	8.29	20240102	18990	-49.76	20230906	5970	59.80	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
77	20240109	091207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	190	2	2.08	235267290	25160	27.04	9230	9480	9220	11860	6400	9130	9350.85	1.29	5351	9456	9292	9186	9022	8916	9240	8970	44	2730	500	5660	10	1	8706472	811	-17.29	2.23	12	0.29	-539.00	4176.00	18990	20230906	-50.92	5650	20230103	64.96	9480	-1.69	20240109	8810	5.79	20240102	18990	-50.92	20230906	5970	56.11	20230515	2.37	N	412350	500	43 억	112227	N	N	N	N
78	20240108	161204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-140	5	-1.51	843214220	92250	110.83	9350	9350	9080	12050	6490	9270	9140.54	1.18	9620	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	795	-16.94	2.19	12	1.06	-539.00	4176.00	18990	20230906	-51.92	5650	20230103	61.59	9450	-3.39	20240104	8810	3.63	20240102	18990	-51.92	20230906	5970	52.93	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
79	20240108	151205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-150	5	-1.62	801505620	87680	105.34	9350	9350	9080	12050	6490	9270	9141.26	1.18	7736	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	794	-16.92	2.18	12	1.01	-539.00	4176.00	18990	20230906	-51.97	5650	20230103	61.42	9450	-3.49	20240104	8810	3.52	20240102	18990	-51.97	20230906	5970	52.76	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
80	20240108	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-140	5	-1.51	739924030	80928	97.23	9350	9350	9080	12050	6490	9270	9142.99	1.18	5931	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	795	-16.94	2.19	12	0.93	-539.00	4176.00	18990	20230906	-51.92	5650	20230103	61.59	9450	-3.39	20240104	8810	3.63	20240102	18990	-51.92	20230906	5970	52.93	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
81	20240108	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-140	5	-1.51	625500720	68351	82.12	9350	9350	9080	12050	6490	9270	9151.30	1.18	7087	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	795	-16.94	2.19	12	0.79	-539.00	4176.00	18990	20230906	-51.92	5650	20230103	61.59	9450	-3.39	20240104	8810	3.63	20240102	18990	-51.92	20230906	5970	52.93	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
82	20240108	121205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-170	5	-1.83	587547200	64185	77.12	9350	9350	9080	12050	6490	9270	9153.96	1.18	6358	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	792	-16.88	2.18	12	0.74	-539.00	4176.00	18990	20230906	-52.08	5650	20230103	61.06	9450	-3.70	20240104	8810	3.29	20240102	18990	-52.08	20230906	5970	52.43	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
83	20240108	111206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-90	5	-0.97	430359670	46978	56.44	9350	9350	9080	12050	6490	9270	9160.88	1.18	3465	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	799	-17.03	2.20	12	0.54	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9450	-2.86	20240104	8810	4.20	20240102	18990	-51.66	20230906	5970	53.77	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
84	20240108	101206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-40	5	-0.43	380434460	41552	49.92	9350	9350	9080	12050	6490	9270	9155.62	1.18	3722	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	804	-17.12	2.21	12	0.48	-539.00	4176.00	18990	20230906	-51.40	5650	20230103	63.36	9450	-2.33	20240104	8810	4.77	20240102	18990	-51.40	20230906	5970	54.61	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
85	20240108	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-100	5	-1.08	95881260	10425	12.53	9350	9350	9160	12050	6490	9270	9197.24	1.18	1523	9510	9390	9210	9090	8910	9450	9150	44	2780	500	5740	10	1	8706472	798	-17.01	2.20	12	0.12	-539.00	4176.00	18990	20230906	-51.71	5650	20230103	62.30	9450	-2.96	20240104	8810	4.09	20240102	18990	-51.71	20230906	5970	53.60	20230515	2.37	N	412350	500	43 억	102607	N	N	N	N
86	20240105	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	100	2	1.09	760597430	82899	55.70	9230	9330	9030	11920	6420	9170	9173.99	1.22	-4469	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	807	-17.20	2.22	12	0.95	-539.00	4176.00	18990	20230906	-51.18	5650	20230103	64.07	9450	-1.90	20240104	8810	5.22	20240102	18990	-51.18	20230906	5970	55.28	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
87	20240105	151204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	80	2	0.87	713376630	77801	52.27	9230	9330	9030	11920	6420	9170	9169.25	1.22	-3968	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	805	-17.16	2.22	12	0.89	-539.00	4176.00	18990	20230906	-51.29	5650	20230103	63.72	9450	-2.12	20240104	8810	4.99	20240102	18990	-51.29	20230906	5970	54.94	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
88	20240105	141201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	100	2	1.09	615915740	67250	45.19	9230	9330	9030	11920	6420	9170	9158.59	1.22	-4539	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	807	-17.20	2.22	12	0.77	-539.00	4176.00	18990	20230906	-51.18	5650	20230103	64.07	9450	-1.90	20240104	8810	5.22	20240102	18990	-51.18	20230906	5970	55.28	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
89	20240105	131203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	40	2	0.44	505048650	55239	37.12	9230	9330	9030	11920	6420	9170	9142.95	1.22	-3478	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	802	-17.09	2.21	12	0.63	-539.00	4176.00	18990	20230906	-51.50	5650	20230103	63.01	9450	-2.54	20240104	8810	4.54	20240102	18990	-51.50	20230906	5970	54.27	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
90	20240105	121203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	10	2	0.11	379361990	41623	27.97	9230	9330	9030	11920	6420	9170	9114.17	1.22	-5144	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	799	-17.03	2.20	12	0.48	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9450	-2.86	20240104	8810	4.20	20240102	18990	-51.66	20230906	5970	53.77	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
91	20240105	111200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-80	5	-0.87	331542460	36384	24.45	9230	9330	9030	11920	6420	9170	9112.23	1.22	-5959	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	791	-16.86	2.18	12	0.42	-539.00	4176.00	18990	20230906	-52.13	5650	20230103	60.88	9450	-3.81	20240104	8810	3.18	20240102	18990	-52.13	20230906	5970	52.26	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
92	20240105	101204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	0	3	0.00	235611990	25840	17.36	9230	9330	9030	11920	6420	9170	9118.00	1.22	-4230	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	798	-17.01	2.20	12	0.30	-539.00	4176.00	18990	20230906	-51.71	5650	20230103	62.30	9450	-2.96	20240104	8810	4.09	20240102	18990	-51.71	20230906	5970	53.60	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
93	20240105	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-60	5	-0.65	59207370	6449	4.33	9230	9330	9100	11920	6420	9170	9180.95	1.22	-4425	9636	9402	9216	8982	8796	9520	9100	44	2750	500	5680	10	1	8706472	793	-16.90	2.18	12	0.07	-539.00	4176.00	18990	20230906	-52.03	5650	20230103	61.24	9450	-3.60	20240104	8810	3.41	20240102	18990	-52.03	20230906	5970	52.60	20230515	2.28	N	412350	500	43 억	106431	N	N	N	N
94	20240104	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-10	5	-0.11	1371592830	148024	167.98	9140	9450	9030	11930	6430	9180	9266.10	1.49	-23075	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	798	-17.01	2.20	12	1.70	-539.00	4176.00	18990	20230906	-51.71	5650	20230103	62.30	9450	-2.96	20240104	8810	4.09	20240102	18990	-51.71	20230906	5900	55.42	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
95	20240104	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	0	3	0.00	1334570780	143985	163.39	9140	9450	9030	11930	6430	9180	9268.82	1.49	-22940	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	799	-17.03	2.20	12	1.65	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9450	-2.86	20240104	8810	4.20	20240102	18990	-51.66	20230906	5900	55.59	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
96	20240104	141200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	0	3	0.00	1143549110	123137	139.73	9140	9450	9030	11930	6430	9180	9286.80	1.49	-21341	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	799	-17.03	2.20	12	1.41	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9450	-2.86	20240104	8810	4.20	20240102	18990	-51.66	20230906	5900	55.59	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
97	20240104	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	80	2	0.87	1063215340	114407	129.83	9140	9450	9030	11930	6430	9180	9293.27	1.49	-19884	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	806	-17.18	2.22	12	1.31	-539.00	4176.00	18990	20230906	-51.24	5650	20230103	63.89	9450	-2.01	20240104	8810	5.11	20240102	18990	-51.24	20230906	5900	56.95	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
98	20240104	121155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-10	5	-0.11	991621890	106662	121.04	9140	9450	9030	11930	6430	9180	9296.86	1.49	-17419	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	798	-17.01	2.20	12	1.23	-539.00	4176.00	18990	20230906	-51.71	5650	20230103	62.30	9450	-2.96	20240104	8810	4.09	20240102	18990	-51.71	20230906	5900	55.42	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
99	20240104	111156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	10	2	0.11	931632410	100118	113.61	9140	9450	9030	11930	6430	9180	9305.34	1.49	-16286	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	800	-17.05	2.20	12	1.15	-539.00	4176.00	18990	20230906	-51.61	5650	20230103	62.65	9450	-2.75	20240104	8810	4.31	20240102	18990	-51.61	20230906	5900	55.76	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
100	20240104	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	180	2	1.96	754418780	81001	91.92	9140	9450	9030	11930	6430	9180	9313.70	1.49	-10236	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	815	-17.37	2.24	12	0.93	-539.00	4176.00	18990	20230906	-50.71	5650	20230103	65.66	9450	-0.95	20240104	8810	6.24	20240102	18990	-50.71	20230906	5900	58.64	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
101	20240104	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-110	5	-1.20	25899620	2853	3.24	9140	9140	9030	11930	6430	9180	9078.03	1.49	-1167	9333	9256	9123	9046	8913	9295	9085	44	2750	500	5690	10	1	8706472	790	-16.83	2.17	12	0.03	-539.00	4176.00	18990	20230906	-52.24	5650	20230103	60.53	9230	-1.73	20240102	8810	2.95	20240102	18990	-52.24	20230906	5900	53.73	20230104	2.24	N	412350	500	43 억	129877	N	N	N	N
102	20240103	161155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-30	5	-0.33	784348560	86568	55.95	9120	9200	8990	11970	6450	9210	9060.42	1.62	-10776	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	799	-17.03	2.20	12	0.99	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9230	-0.54	20240102	8810	4.20	20240102	18990	-51.66	20230906	5650	62.48	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
103	20240103	151152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-30	5	-0.33	752755020	83124	53.73	9120	9200	8990	11970	6450	9210	9055.80	1.62	-10331	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	799	-17.03	2.20	12	0.95	-539.00	4176.00	18990	20230906	-51.66	5650	20230103	62.48	9230	-0.54	20240102	8810	4.20	20240102	18990	-51.66	20230906	5650	62.48	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
104	20240103	141151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-190	5	-2.06	658997900	72823	47.07	9120	9200	8990	11970	6450	9210	9049.29	1.62	-13653	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	785	-16.73	2.16	12	0.84	-539.00	4176.00	18990	20230906	-52.50	5650	20230103	59.65	9230	-2.28	20240102	8810	2.38	20240102	18990	-52.50	20230906	5650	59.65	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
105	20240103	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-180	5	-1.95	563138980	62196	40.20	9120	9200	8990	11970	6450	9210	9054.25	1.62	-18059	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	786	-16.75	2.16	12	0.71	-539.00	4176.00	18990	20230906	-52.45	5650	20230103	59.82	9230	-2.17	20240102	8810	2.50	20240102	18990	-52.45	20230906	5650	59.82	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
106	20240103	121156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-190	5	-2.06	517358440	57121	36.92	9120	9200	8990	11970	6450	9210	9057.22	1.62	-17308	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	785	-16.73	2.16	12	0.66	-539.00	4176.00	18990	20230906	-52.50	5650	20230103	59.65	9230	-2.28	20240102	8810	2.38	20240102	18990	-52.50	20230906	5650	59.65	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
107	20240103	111152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-170	5	-1.85	438276120	48346	31.25	9120	9200	9000	11970	6450	9210	9065.39	1.62	-15806	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	787	-16.77	2.16	12	0.56	-539.00	4176.00	18990	20230906	-52.40	5650	20230103	60.00	9230	-2.06	20240102	8810	2.61	20240102	18990	-52.40	20230906	5650	60.00	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
108	20240103	101151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-180	5	-1.95	335452040	36944	23.88	9120	9200	9010	11970	6450	9210	9079.99	1.62	-11511	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	786	-16.75	2.16	12	0.42	-539.00	4176.00	18990	20230906	-52.45	5650	20230103	59.82	9230	-2.17	20240102	8810	2.50	20240102	18990	-52.45	20230906	5650	59.82	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
109	20240103	091151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-50	5	-0.54	103162120	11332	7.32	9120	9200	9010	11970	6450	9210	9103.55	1.62	-2273	9503	9356	9083	8936	8663	9430	9010	44	2760	500	5710	10	1	8706472	798	-16.99	2.19	12	0.13	-539.00	4176.00	18990	20230906	-51.76	5650	20230103	62.12	9230	-0.76	20240102	8810	3.97	20240102	18990	-51.76	20230906	5650	62.12	20230103	2.27	N	412350	500	43 억	140635	N	N	N	N
110	20240102	161149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	460	2	5.26	1384576960	152385	241.69	8890	9230	8810	11370	6130	8750	9085.97	1.48	12064	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	802	-17.09	2.21	12	1.75	-539.00	4176.00	18990	20230906	-51.50	5650	20230103	63.01	9230	-0.22	20240102	8810	4.54	20240102	18990	-51.50	20230906	5650	63.01	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
111	20240102	151148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	440	2	5.03	1269629270	139908	221.90	8890	9220	8810	11370	6130	8750	9074.74	1.48	9801	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	800	-17.05	2.20	12	1.61	-539.00	4176.00	18990	20230906	-51.61	5650	20230103	62.65	9220	-0.33	20240102	8810	4.31	20240102	18990	-51.61	20230906	5650	62.65	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
112	20240102	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	450	2	5.14	1106306060	122154	193.74	8890	9220	8810	11370	6130	8750	9056.65	1.48	8930	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	801	-17.07	2.20	12	1.40	-539.00	4176.00	18990	20230906	-51.55	5650	20230103	62.83	9220	-0.22	20240102	8810	4.43	20240102	18990	-51.55	20230906	5650	62.83	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
113	20240102	131142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	410	2	4.69	929302780	102883	163.18	8890	9200	8810	11370	6130	8750	9032.62	1.48	4395	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	798	-16.99	2.19	12	1.18	-539.00	4176.00	18990	20230906	-51.76	5650	20230103	62.12	9200	-0.43	20240102	8810	3.97	20240102	18990	-51.76	20230906	5650	62.12	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
114	20240102	121142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	350	2	4.00	737670790	81976	130.02	8890	9180	8810	11370	6130	8750	8998.62	1.48	5519	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	792	-16.88	2.18	12	0.94	-539.00	4176.00	18990	20230906	-52.08	5650	20230103	61.06	9180	-0.87	20240102	8810	3.29	20240102	18990	-52.08	20230906	5650	61.06	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
115	20240102	111141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	170	2	1.94	410755150	45986	72.94	8890	9050	8810	11370	6130	8750	8932.18	1.48	-4164	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	777	-16.55	2.14	12	0.53	-539.00	4176.00	18990	20230906	-53.03	5650	20230103	57.88	9050	-1.44	20240102	8810	1.25	20240102	18990	-53.03	20230906	5650	57.88	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
116	20240102	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	80	2	0.91	66411250	7516	11.92	8890	8890	8810	11370	6130	8750	8835.98	1.48	-1906	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	769	-16.38	2.11	12	0.09	-539.00	4176.00	18990	20230906	-53.50	5650	20230103	56.28	8890	-0.67	20240102	8810	0.23	20240102	18990	-53.50	20230906	5650	56.28	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N
117	20240102	091116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	0	3	0.00	0	0	0.00	0	0	0	11370	6130	8750	0.00	1.48	0	9083	8916	8733	8566	8383	8825	8475	44	2620	500	5420	10	1	8706472	762	-16.23	2.10	12	0.00	-539.00	4176.00	18990	20230906	-53.92	5650	20230103	54.87	0	0.00	0	0	0.00	0	18990	-53.92	20230906	5650	54.87	20230103	2.24	N	412350	500	43 억	128589	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History