KissMeData/241770/price/prices-20240101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

48 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	20	2	0.22	188041810	20442	62.65	9360	9390	9140	11970	6450	9210	9198.80	7284	9763	9486	9303	9026	8843	9395	8935	53	2760	500	6630	10	1	10192640	941	2.15	0.48	12	0.20	4287.00	19282.00	13660	20230717	-32.43	8240	20231207	12.01	10420	-11.42	20240117	8870	4.06	20240116	13660	-32.43	20230717	8240	12.01	20231207	1.17	N	241770	500	53 억	N	N	N	N
3	20240123	111024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	50	2	0.54	124680150	13543	41.51	9360	9390	9140	11970	6450	9210	9206.24	4494	9763	9486	9303	9026	8843	9395	8935	53	2760	500	6630	10	1	10192640	944	2.16	0.48	12	0.13	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8870	4.40	20240116	13660	-32.21	20230717	8240	12.38	20231207	1.17	N	241770	500	53 억	N	N	N	N
4	20240123	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	60	2	0.65	40500810	4381	13.43	9360	9390	9200	11970	6450	9210	9244.65	1011	9763	9486	9303	9026	8843	9395	8935	53	2760	500	6630	10	1	10192640	945	2.16	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	10420	-11.04	20240117	8870	4.51	20240116	13660	-32.14	20230717	8240	12.50	20231207	1.17	N	241770	500	53 억	N	N	N	N
5	20240123	091025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	60	2	0.65	7769190	833	2.55	9360	9390	9270	11970	6450	9210	9326.76	-26	9763	9486	9303	9026	8843	9395	8935	53	2760	500	6630	10	1	10192640	945	2.16	0.48	12	0.01	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	10420	-11.04	20240117	8870	4.51	20240116	13660	-32.14	20230717	8240	12.50	20231207	1.17	N	241770	500	53 억	N	N	N	N
6	20240119	161018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-80	5	-0.86	118037850	12746	41.78	9320	9420	9140	12110	6530	9320	9260.78	2292	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	942	2.16	0.48	12	0.13	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	10420	-11.32	20240117	8870	4.17	20240116	13660	-32.36	20230717	8240	12.14	20231207	1.18	N	241770	500	53 억	N	N	N	N
7	20240119	151021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	-20	5	-0.21	113536190	12260	40.18	9320	9420	9140	12110	6530	9320	9260.70	2357	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	948	2.17	0.48	12	0.12	4287.00	19282.00	13660	20230717	-31.92	8240	20231207	12.86	10420	-10.75	20240117	8870	4.85	20240116	13660	-31.92	20230717	8240	12.86	20231207	1.18	N	241770	500	53 억	N	N	N	N
8	20240119	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	10	2	0.11	108502210	11717	38.40	9320	9420	9140	12110	6530	9320	9260.24	2346	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	951	2.18	0.48	12	0.11	4287.00	19282.00	13660	20230717	-31.70	8240	20231207	13.23	10420	-10.46	20240117	8870	5.19	20240116	13660	-31.70	20230717	8240	13.23	20231207	1.18	N	241770	500	53 억	N	N	N	N
9	20240119	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-90	5	-0.97	84846660	9157	30.01	9320	9420	9140	12110	6530	9320	9265.77	2265	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	941	2.15	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.43	8240	20231207	12.01	10420	-11.42	20240117	8870	4.06	20240116	13660	-32.43	20230717	8240	12.01	20231207	1.18	N	241770	500	53 억	N	N	N	N
10	20240119	121024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-130	5	-1.39	71934220	7761	25.44	9320	9420	9140	12110	6530	9320	9268.68	2243	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	937	2.14	0.48	12	0.08	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8870	3.61	20240116	13660	-32.72	20230717	8240	11.53	20231207	1.18	N	241770	500	53 억	N	N	N	N
11	20240119	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-130	5	-1.39	67299120	7258	23.79	9320	9420	9140	12110	6530	9320	9272.41	2169	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	937	2.14	0.48	12	0.07	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8870	3.61	20240116	13660	-32.72	20230717	8240	11.53	20231207	1.18	N	241770	500	53 억	N	N	N	N
12	20240119	101026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	10	2	0.11	52207980	5620	18.42	9320	9420	9140	12110	6530	9320	9289.68	1405	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	951	2.18	0.48	12	0.06	4287.00	19282.00	13660	20230717	-31.70	8240	20231207	13.23	10420	-10.46	20240117	8870	5.19	20240116	13660	-31.70	20230717	8240	13.23	20231207	1.18	N	241770	500	53 억	N	N	N	N
13	20240119	091020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	20	2	0.21	16535670	1790	5.87	9320	9390	9140	12110	6530	9320	9237.80	276	9686	9502	9306	9122	8926	9405	9025	53	2790	500	6710	10	1	10192640	952	2.18	0.48	12	0.02	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8870	5.30	20240116	13660	-31.63	20230717	8240	13.35	20231207	1.18	N	241770	500	53 억	N	N	N	N
14	20240118	161017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-170	5	-1.79	281188700	30242	6.99	9490	9490	9110	12330	6650	9490	9289.77	918	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	950	2.17	0.48	12	0.30	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8870	5.07	20240116	13660	-31.77	20230717	8240	13.11	20231207	1.18	N	241770	500	53 억	N	N	N	N
15	20240118	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-170	5	-1.79	256316480	27594	6.38	9490	9490	9110	12330	6650	9490	9288.63	1135	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	950	2.17	0.48	12	0.27	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8870	5.07	20240116	13660	-31.77	20230717	8240	13.11	20231207	1.18	N	241770	500	53 억	N	N	N	N
16	20240118	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	-230	5	-2.42	235306870	25319	5.85	9490	9490	9110	12330	6650	9490	9293.45	669	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	944	2.16	0.48	12	0.25	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8870	4.40	20240116	13660	-32.21	20230717	8240	12.38	20231207	1.18	N	241770	500	53 억	N	N	N	N
17	20240118	131016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-100	5	-1.05	213666660	22993	5.31	9490	9490	9110	12330	6650	9490	9292.43	875	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	957	2.19	0.49	12	0.23	4287.00	19282.00	13660	20230717	-31.26	8240	20231207	13.96	10420	-9.88	20240117	8870	5.86	20240116	13660	-31.26	20230717	8240	13.96	20231207	1.18	N	241770	500	53 억	N	N	N	N
18	20240118	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-130	5	-1.37	196010120	21099	4.88	9490	9490	9110	12330	6650	9490	9289.73	908	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	954	2.18	0.49	12	0.21	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	10420	-10.17	20240117	8870	5.52	20240116	13660	-31.48	20230717	8240	13.59	20231207	1.18	N	241770	500	53 억	N	N	N	N
19	20240118	111020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-170	5	-1.79	188290170	20269	4.68	9490	9490	9110	12330	6650	9490	9289.27	912	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	950	2.17	0.48	12	0.20	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8870	5.07	20240116	13660	-31.77	20230717	8240	13.11	20231207	1.18	N	241770	500	53 억	N	N	N	N
20	20240118	101015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-90	5	-0.95	155810100	16805	3.88	9490	9490	9110	12330	6650	9490	9271.26	554	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	958	2.19	0.49	12	0.16	4287.00	19282.00	13660	20230717	-31.19	8240	20231207	14.08	10420	-9.79	20240117	8870	5.98	20240116	13660	-31.19	20230717	8240	14.08	20231207	1.18	N	241770	500	53 억	N	N	N	N
21	20240118	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-220	5	-2.32	82259710	8907	2.06	9490	9490	9110	12330	6650	9490	9234.54	743	10990	10240	9670	8920	8350	10615	9295	53	2840	500	6830	10	1	10192640	945	2.16	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	10420	-11.04	20240117	8870	4.51	20240116	13660	-32.14	20230717	8240	12.50	20231207	1.18	N	241770	500	53 억	N	N	N	N
22	20240117	161014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	510	2	5.68	4211643670	431497	27431.47	9100	10420	9100	11670	6290	8980	9760.98	-18870	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	967	2.21	0.49	12	4.23	4287.00	19282.00	13660	20230717	-30.53	8240	20231207	15.17	10420	-8.93	20240117	8870	6.99	20240116	13660	-30.53	20230717	8240	15.17	20231207	1.18	N	241770	500	53 억	N	N	N	N
23	20240117	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	370	2	4.12	4162042520	426242	27097.39	9100	10420	9100	11670	6290	8980	9764.51	-18589	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	953	2.18	0.48	12	4.18	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	10420	-10.27	20240117	8870	5.41	20240116	13660	-31.55	20230717	8240	13.47	20231207	1.18	N	241770	500	53 억	N	N	N	N
24	20240117	141014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	190	2	2.12	4045133800	413676	26298.54	9100	10420	9100	11670	6290	8980	9778.51	-17525	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	935	2.14	0.48	12	4.06	4287.00	19282.00	13660	20230717	-32.87	8240	20231207	11.29	10420	-12.00	20240117	8870	3.38	20240116	13660	-32.87	20230717	8240	11.29	20231207	1.18	N	241770	500	53 억	N	N	N	N
25	20240117	131014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	180	2	2.00	3981571720	406749	25858.17	9100	10420	9100	11670	6290	8980	9788.77	-18381	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	934	2.14	0.48	12	3.99	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	10420	-12.09	20240117	8870	3.27	20240116	13660	-32.94	20230717	8240	11.17	20231207	1.18	N	241770	500	53 억	N	N	N	N
26	20240117	121017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	570	2	6.35	3708813110	377447	23995.36	9100	10420	9100	11670	6290	8980	9826.05	-18898	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	973	2.23	0.50	12	3.70	4287.00	19282.00	13660	20230717	-30.09	8240	20231207	15.90	10420	-8.35	20240117	8870	7.67	20240116	13660	-30.09	20230717	8240	15.90	20231207	1.18	N	241770	500	53 억	N	N	N	N
27	20240117	111018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	550	2	6.12	3251664820	330588	21016.40	9100	10420	9100	11670	6290	8980	9836.00	-16502	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	971	2.22	0.49	12	3.24	4287.00	19282.00	13660	20230717	-30.23	8240	20231207	15.66	10420	-8.54	20240117	8870	7.44	20240116	13660	-30.23	20230717	8240	15.66	20231207	1.18	N	241770	500	53 억	N	N	N	N
28	20240117	101014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	720	2	8.02	3017959160	306290	19471.71	9100	10420	9100	11670	6290	8980	9853.27	-16202	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	989	2.26	0.50	12	3.01	4287.00	19282.00	13660	20230717	-28.99	8240	20231207	17.72	10420	-6.91	20240117	8870	9.36	20240116	13660	-28.99	20230717	8240	17.72	20231207	1.18	N	241770	500	53 억	N	N	N	N
29	20240117	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	430	2	4.79	730610440	75624	4807.63	9100	10290	9100	11670	6290	8980	9661.09	-5598	9080	9030	8950	8900	8820	9055	8925	53	2690	500	6460	10	1	10192640	959	2.20	0.49	12	0.74	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10290	-8.55	20240117	8870	6.09	20240116	13660	-31.11	20230717	8240	14.20	20231207	1.18	N	241770	500	53 억	N	N	N	N
30	20240116	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	30	2	0.34	14051180	1573	27.91	8900	9000	8870	11630	6270	8950	8932.73	-18	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	915	2.09	0.47	12	0.02	4287.00	19282.00	13660	20230717	-34.26	8240	20231207	8.98	9550	-5.97	20240108	8870	1.24	20240116	13660	-34.26	20230717	8240	8.98	20231207	1.18	N	241770	500	53 억	N	N	N	N
31	20240116	151010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	20	2	0.22	13647420	1528	27.11	8900	9000	8870	11630	6270	8950	8931.56	-19	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	914	2.09	0.47	12	0.01	4287.00	19282.00	13660	20230717	-34.33	8240	20231207	8.86	9550	-6.07	20240108	8870	1.13	20240116	13660	-34.33	20230717	8240	8.86	20231207	1.18	N	241770	500	53 억	N	N	N	N
32	20240116	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	20	2	0.22	13584630	1521	26.99	8900	9000	8870	11630	6270	8950	8931.38	-19	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	914	2.09	0.47	12	0.01	4287.00	19282.00	13660	20230717	-34.33	8240	20231207	8.86	9550	-6.07	20240108	8870	1.13	20240116	13660	-34.33	20230717	8240	8.86	20231207	1.18	N	241770	500	53 억	N	N	N	N
33	20240116	131015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-20	5	-0.22	13441100	1505	26.70	8900	9000	8870	11630	6270	8950	8930.96	-18	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	910	2.08	0.46	12	0.01	4287.00	19282.00	13660	20230717	-34.63	8240	20231207	8.37	9550	-6.49	20240108	8870	0.68	20240116	13660	-34.63	20230717	8240	8.37	20231207	1.18	N	241770	500	53 억	N	N	N	N
34	20240116	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	40	2	0.45	13360490	1496	26.54	8900	9000	8870	11630	6270	8950	8930.81	-14	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	916	2.10	0.47	12	0.01	4287.00	19282.00	13660	20230717	-34.19	8240	20231207	9.10	9550	-5.86	20240108	8870	1.35	20240116	13660	-34.19	20230717	8240	9.10	20231207	1.18	N	241770	500	53 억	N	N	N	N
35	20240116	111012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-50	5	-0.56	10789110	1208	21.43	8900	9000	8870	11630	6270	8950	8931.38	-7	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	907	2.08	0.46	12	0.01	4287.00	19282.00	13660	20230717	-34.85	8240	20231207	8.01	9550	-6.81	20240108	8870	0.34	20240116	13660	-34.85	20230717	8240	8.01	20231207	1.18	N	241770	500	53 억	N	N	N	N
36	20240116	101011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-50	5	-0.56	7748330	866	15.37	8900	9000	8890	11630	6270	8950	8947.26	-37	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	907	2.08	0.46	12	0.01	4287.00	19282.00	13660	20230717	-34.85	8240	20231207	8.01	9550	-6.81	20240108	8890	0.11	20240116	13660	-34.85	20230717	8240	8.01	20231207	1.18	N	241770	500	53 억	N	N	N	N
37	20240116	091009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	50	2	0.56	1068110	120	2.13	8900	9000	8900	11630	6270	8950	8900.92	-15	9143	9046	8993	8896	8843	9020	8870	53	2680	500	6440	10	1	10192640	917	2.10	0.47	12	0.00	4287.00	19282.00	13660	20230717	-34.11	8240	20231207	9.22	9550	-5.76	20240108	8900	1.12	20240116	13660	-34.11	20230717	8240	9.22	20231207	1.18	N	241770	500	53 억	N	N	N	N
38	20240115	161009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-100	5	-1.10	50718300	5636	83.20	9040	9090	8940	11760	6340	9050	8999.17	152	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	912	2.09	0.46	12	0.06	4287.00	19282.00	13660	20230717	-34.48	8240	20231207	8.62	9550	-6.28	20240108	8940	0.11	20240115	13660	-34.48	20230717	8240	8.62	20231207	1.18	N	241770	500	53 억	N	N	N	N
39	20240115	151010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-100	5	-1.10	48490450	5387	79.52	9040	9090	8950	11760	6340	9050	9001.38	271	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	912	2.09	0.46	12	0.05	4287.00	19282.00	13660	20230717	-34.48	8240	20231207	8.62	9550	-6.28	20240108	8940	0.11	20240102	13660	-34.48	20230717	8240	8.62	20231207	1.18	N	241770	500	53 억	N	N	N	N
40	20240115	141010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-30	5	-0.33	38235810	4243	62.64	9040	9090	8960	11760	6340	9050	9011.50	268	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	919	2.10	0.47	12	0.04	4287.00	19282.00	13660	20230717	-33.97	8240	20231207	9.47	9550	-5.55	20240108	8940	0.89	20240102	13660	-33.97	20230717	8240	9.47	20231207	1.18	N	241770	500	53 억	N	N	N	N
41	20240115	131008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-30	5	-0.33	18882670	2096	30.94	9040	9090	8960	11760	6340	9050	9008.91	-55	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	919	2.10	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.97	8240	20231207	9.47	9550	-5.55	20240108	8940	0.89	20240102	13660	-33.97	20230717	8240	9.47	20231207	1.18	N	241770	500	53 억	N	N	N	N
42	20240115	121009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-30	5	-0.33	15613650	1733	25.58	9040	9090	8960	11760	6340	9050	9009.61	3	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	919	2.10	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.97	8240	20231207	9.47	9550	-5.55	20240108	8940	0.89	20240102	13660	-33.97	20230717	8240	9.47	20231207	1.18	N	241770	500	53 억	N	N	N	N
43	20240115	111008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	13503250	1499	22.13	9040	9090	8960	11760	6340	9050	9008.17	5	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	917	2.10	0.47	12	0.01	4287.00	19282.00	13660	20230717	-34.11	8240	20231207	9.22	9550	-5.76	20240108	8940	0.67	20240102	13660	-34.11	20230717	8240	9.22	20231207	1.18	N	241770	500	53 억	N	N	N	N
44	20240115	101005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	13259330	1472	21.73	9040	9090	8960	11760	6340	9050	9007.70	17	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	922	2.11	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.75	8240	20231207	9.83	9550	-5.24	20240108	8940	1.23	20240102	13660	-33.75	20230717	8240	9.83	20231207	1.18	N	241770	500	53 억	N	N	N	N
45	20240115	091008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	1134770	126	1.86	9040	9040	8960	11760	6340	9050	9006.11	-99	9230	9140	9090	9000	8950	9115	8975	53	2710	500	6510	10	1	10192640	917	2.10	0.47	12	0.00	4287.00	19282.00	13660	20230717	-34.11	8240	20231207	9.22	9550	-5.76	20240108	8940	0.67	20240102	13660	-34.11	20230717	8240	9.22	20231207	1.18	N	241770	500	53 억	N	N	N	N
46	20240112	161019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-130	5	-1.42	61587810	6774	103.09	9140	9180	9040	11930	6430	9180	9091.80	-353	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	922	2.11	0.47	12	0.07	4287.00	19282.00	13660	20230717	-33.75	8240	20231207	9.83	9550	-5.24	20240108	8940	1.23	20240102	13660	-33.75	20230717	8240	9.83	20231207	1.18	N	241770	500	53 억	N	N	N	N
47	20240112	151006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-120	5	-1.31	60918030	6700	101.96	9140	9180	9040	11930	6430	9180	9092.24	-354	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	923	2.11	0.47	12	0.07	4287.00	19282.00	13660	20230717	-33.67	8240	20231207	9.95	9550	-5.13	20240108	8940	1.34	20240102	13660	-33.67	20230717	8240	9.95	20231207	1.18	N	241770	500	53 억	N	N	N	N
48	20240112	141005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-60	5	-0.65	41982760	4612	70.19	9140	9180	9070	11930	6430	9180	9102.94	-458	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	930	2.13	0.47	12	0.05	4287.00	19282.00	13660	20230717	-33.24	8240	20231207	10.68	9550	-4.50	20240108	8940	2.01	20240102	13660	-33.24	20230717	8240	10.68	20231207	1.18	N	241770	500	53 억	N	N	N	N
49	20240112	131001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-10	5	-0.11	3541590	387	5.89	9140	9180	9120	11930	6430	9180	9151.40	-224	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	935	2.14	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.87	8240	20231207	11.29	9550	-3.98	20240108	8940	2.57	20240102	13660	-32.87	20230717	8240	11.29	20231207	1.18	N	241770	500	53 억	N	N	N	N
50	20240112	121005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-30	5	-0.33	1966670	215	3.27	9140	9180	9120	11930	6430	9180	9147.30	-107	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	933	2.13	0.47	12	0.00	4287.00	19282.00	13660	20230717	-33.02	8240	20231207	11.04	9550	-4.19	20240108	8940	2.35	20240102	13660	-33.02	20230717	8240	11.04	20231207	1.18	N	241770	500	53 억	N	N	N	N
51	20240112	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-10	5	-0.11	1856770	203	3.09	9140	9180	9120	11930	6430	9180	9146.65	-107	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	935	2.14	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.87	8240	20231207	11.29	9550	-3.98	20240108	8940	2.57	20240102	13660	-32.87	20230717	8240	11.29	20231207	1.18	N	241770	500	53 억	N	N	N	N
52	20240112	101000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-50	5	-0.54	1269890	139	2.12	9140	9180	9120	11930	6430	9180	9135.90	-63	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	931	2.13	0.47	12	0.00	4287.00	19282.00	13660	20230717	-33.16	8240	20231207	10.80	9550	-4.40	20240108	8940	2.13	20240102	13660	-33.16	20230717	8240	10.80	20231207	1.18	N	241770	500	53 억	N	N	N	N
53	20240112	091003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-40	5	-0.44	109750	12	0.18	9140	9180	9140	11930	6430	9180	9145.83	-4	9653	9416	9263	9026	8873	9340	8950	53	2750	500	6600	10	1	10192640	932	2.13	0.47	12	0.00	4287.00	19282.00	13660	20230717	-33.09	8240	20231207	10.92	9550	-4.29	20240108	8940	2.24	20240102	13660	-33.09	20230717	8240	10.92	20231207	1.18	N	241770	500	53 억	N	N	N	N
54	20240111	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-150	5	-1.61	60341820	6565	153.57	9330	9500	9110	12120	6540	9330	9191.44	-283	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	936	2.14	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.80	8240	20231207	11.41	9550	-3.87	20240108	8940	2.68	20240102	13660	-32.80	20230717	8240	11.41	20231207	1.18	N	241770	500	53 억	N	N	N	N
55	20240111	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-170	5	-1.82	60066240	6535	152.87	9330	9500	9110	12120	6540	9330	9191.47	-248	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	934	2.14	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	9550	-4.08	20240108	8940	2.46	20240102	13660	-32.94	20230717	8240	11.17	20231207	1.18	N	241770	500	53 억	N	N	N	N
56	20240111	141000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-170	5	-1.82	56653920	6164	144.19	9330	9500	9110	12120	6540	9330	9191.10	-214	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	934	2.14	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	9550	-4.08	20240108	8940	2.46	20240102	13660	-32.94	20230717	8240	11.17	20231207	1.18	N	241770	500	53 억	N	N	N	N
57	20240111	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-170	5	-1.82	46135250	5015	117.31	9330	9500	9110	12120	6540	9330	9199.45	-425	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	934	2.14	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	9550	-4.08	20240108	8940	2.46	20240102	13660	-32.94	20230717	8240	11.17	20231207	1.18	N	241770	500	53 억	N	N	N	N
58	20240111	120958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-110	5	-1.18	28992060	3157	73.85	9330	9500	9110	12120	6540	9330	9183.42	116	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	940	2.15	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.50	8240	20231207	11.89	9550	-3.46	20240108	8940	3.13	20240102	13660	-32.50	20230717	8240	11.89	20231207	1.18	N	241770	500	53 억	N	N	N	N
59	20240111	110959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-180	5	-1.93	22185430	2415	56.49	9330	9500	9110	12120	6540	9330	9186.51	197	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	933	2.13	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.02	8240	20231207	11.04	9550	-4.19	20240108	8940	2.35	20240102	13660	-33.02	20230717	8240	11.04	20231207	1.18	N	241770	500	53 억	N	N	N	N
60	20240111	100958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-220	5	-2.36	11988200	1300	30.41	9330	9500	9110	12120	6540	9330	9221.69	222	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	929	2.13	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.31	8240	20231207	10.56	9550	-4.61	20240108	8940	1.90	20240102	13660	-33.31	20230717	8240	10.56	20231207	1.18	N	241770	500	53 억	N	N	N	N
61	20240111	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	0	3	0.00	9330	1	0.02	9330	9330	9330	12120	6540	9330	9330.00	0	9443	9386	9353	9296	9263	9370	9280	53	2790	500	6710	10	1	10192640	951	2.18	0.48	12	0.00	4287.00	19282.00	13660	20230717	-31.70	8240	20231207	13.23	9550	-2.30	20240108	8940	4.36	20240102	13660	-31.70	20230717	8240	13.23	20231207	1.18	N	241770	500	53 억	N	N	N	N
62	20240110	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-10	5	-0.11	39961840	4275	94.45	9340	9410	9320	12140	6540	9340	9347.80	-843	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	951	2.18	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.70	8240	20231207	13.23	9550	-2.30	20240108	8940	4.36	20240102	13660	-31.70	20230717	8240	13.23	20231207	1.19	N	241770	500	53 억	N	N	N	N
63	20240110	150957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	0	3	0.00	38123400	4078	90.10	9340	9410	9320	12140	6540	9340	9348.55	-835	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	952	2.18	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
64	20240110	140959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-10	5	-0.11	33352860	3567	78.81	9340	9410	9320	12140	6540	9340	9350.40	-609	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	951	2.18	0.48	12	0.03	4287.00	19282.00	13660	20230717	-31.70	8240	20231207	13.23	9550	-2.30	20240108	8940	4.36	20240102	13660	-31.70	20230717	8240	13.23	20231207	1.19	N	241770	500	53 억	N	N	N	N
65	20240110	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	30	2	0.32	32251230	3449	76.20	9340	9410	9320	12140	6540	9340	9350.89	-609	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	955	2.19	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	9550	-1.88	20240108	8940	4.81	20240102	13660	-31.41	20230717	8240	13.71	20231207	1.19	N	241770	500	53 억	N	N	N	N
66	20240110	120957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	50	2	0.54	28576220	3056	67.52	9340	9410	9320	12140	6540	9340	9350.86	-497	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	957	2.19	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.26	8240	20231207	13.96	9550	-1.68	20240108	8940	5.03	20240102	13660	-31.26	20230717	8240	13.96	20231207	1.19	N	241770	500	53 억	N	N	N	N
67	20240110	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	70	2	0.75	27439370	2935	64.85	9340	9410	9320	12140	6540	9340	9349.02	-502	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	959	2.20	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	9550	-1.47	20240108	8940	5.26	20240102	13660	-31.11	20230717	8240	14.20	20231207	1.19	N	241770	500	53 억	N	N	N	N
68	20240110	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	10	2	0.11	19780050	2117	46.77	9340	9360	9330	12140	6540	9340	9343.43	-523	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	953	2.18	0.48	12	0.02	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
69	20240110	090955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	0	3	0.00	3484140	373	8.24	9340	9360	9340	12140	6540	9340	9340.86	-216	9566	9452	9356	9242	9146	9510	9300	53	2800	500	6720	10	1	10192640	952	2.18	0.48	12	0.00	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
70	20240109	160952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-10	5	-0.11	42048310	4506	69.34	9260	9470	9260	12150	6550	9350	9331.63	261	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	952	2.18	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
71	20240109	150954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	0	3	0.00	38160920	4090	62.94	9260	9470	9260	12150	6550	9350	9330.30	262	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
72	20240109	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	0	3	0.00	34412050	3689	56.77	9260	9470	9260	12150	6550	9350	9328.29	235	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
73	20240109	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-10	5	-0.11	27823390	2984	45.92	9260	9470	9260	12150	6550	9350	9324.19	-187	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	952	2.18	0.48	12	0.03	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
74	20240109	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	0	3	0.00	25943250	2783	42.83	9260	9470	9260	12150	6550	9350	9322.04	-188	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.03	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
75	20240109	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	20	2	0.21	17553590	1883	28.98	9260	9470	9260	12150	6550	9350	9322.14	-115	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	955	2.19	0.49	12	0.02	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	9550	-1.88	20240108	8940	4.81	20240102	13660	-31.41	20230717	8240	13.71	20231207	1.19	N	241770	500	53 억	N	N	N	N
76	20240109	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-10	5	-0.11	11287390	1211	18.64	9260	9470	9260	12150	6550	9350	9320.72	-112	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	952	2.18	0.48	12	0.01	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
77	20240109	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	50	2	0.53	3301530	356	5.48	9260	9470	9260	12150	6550	9350	9273.96	9	9663	9506	9393	9236	9123	9450	9180	53	2800	500	6730	10	1	10192640	958	2.19	0.49	12	0.00	4287.00	19282.00	13660	20230717	-31.19	8240	20231207	14.08	9550	-1.57	20240108	8940	5.15	20240102	13660	-31.19	20230717	8240	14.08	20231207	1.19	N	241770	500	53 억	N	N	N	N
78	20240108	160952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-10	5	-0.11	60590250	6498	94.65	9550	9550	9280	12160	6560	9360	9324.45	-421	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.06	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
79	20240108	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-10	5	-0.11	59973280	6432	93.69	9550	9550	9280	12160	6560	9360	9324.20	-419	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.06	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
80	20240108	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-20	5	-0.21	50323300	5398	78.63	9550	9550	9280	12160	6560	9360	9322.58	-439	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	952	2.18	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
81	20240108	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-20	5	-0.21	46502890	4988	72.66	9550	9550	9280	12160	6560	9360	9322.95	-261	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	952	2.18	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	9550	-2.20	20240108	8940	4.47	20240102	13660	-31.63	20230717	8240	13.35	20231207	1.19	N	241770	500	53 억	N	N	N	N
82	20240108	120953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-10	5	-0.11	45148560	4843	70.55	9550	9550	9280	12160	6560	9360	9322.44	-261	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	953	2.18	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9550	-2.09	20240108	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.19	N	241770	500	53 억	N	N	N	N
83	20240108	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-70	5	-0.75	34721610	3721	54.20	9550	9550	9280	12160	6560	9360	9331.26	-259	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	947	2.17	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.99	8240	20231207	12.74	9550	-2.72	20240108	8940	3.91	20240102	13660	-31.99	20230717	8240	12.74	20231207	1.19	N	241770	500	53 억	N	N	N	N
84	20240108	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-50	5	-0.53	23192710	2482	36.15	9550	9550	9280	12160	6560	9360	9344.36	-257	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	949	2.17	0.48	12	0.02	4287.00	19282.00	13660	20230717	-31.84	8240	20231207	12.99	9550	-2.51	20240108	8940	4.14	20240102	13660	-31.84	20230717	8240	12.99	20231207	1.19	N	241770	500	53 억	N	N	N	N
85	20240108	090952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	20	2	0.21	6189680	656	9.56	9550	9550	9360	12160	6560	9360	9435.49	-202	9660	9510	9350	9200	9040	9430	9120	53	2800	500	6730	10	1	10192640	956	2.19	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.33	8240	20231207	13.83	9550	-1.78	20240108	8940	4.92	20240102	13660	-31.33	20230717	8240	13.83	20231207	1.19	N	241770	500	53 억	N	N	N	N
86	20240105	160951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	120	2	1.30	63704570	6865	124.75	9500	9500	9190	12010	6470	9240	9279.03	-1481	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	954	2.18	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	9500	-1.47	20240105	8940	4.70	20240102	13660	-31.48	20230717	8240	13.59	20231207	1.21	N	241770	500	53 억	N	N	N	N
87	20240105	150952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	30	2	0.32	61298130	6608	120.08	9500	9500	9190	12010	6470	9240	9276.35	-1432	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	945	2.16	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	9500	-2.42	20240105	8940	3.69	20240102	13660	-32.14	20230717	8240	12.50	20231207	1.21	N	241770	500	53 억	N	N	N	N
88	20240105	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	20	2	0.22	54810490	5909	107.38	9500	9500	9190	12010	6470	9240	9275.76	-1214	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	944	2.16	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	9500	-2.53	20240105	8940	3.58	20240102	13660	-32.21	20230717	8240	12.38	20231207	1.21	N	241770	500	53 억	N	N	N	N
89	20240105	130951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	30	2	0.32	41974040	4518	82.10	9500	9500	9190	12010	6470	9240	9290.40	-451	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	945	2.16	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	9500	-2.42	20240105	8940	3.69	20240102	13660	-32.14	20230717	8240	12.50	20231207	1.21	N	241770	500	53 억	N	N	N	N
90	20240105	120951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	40	2	0.43	32666700	3510	63.78	9500	9500	9190	12010	6470	9240	9306.75	-511	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	946	2.16	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	9500	-2.32	20240105	8940	3.80	20240102	13660	-32.06	20230717	8240	12.62	20231207	1.21	N	241770	500	53 억	N	N	N	N
91	20240105	110949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	10	2	0.11	25875180	2776	50.45	9500	9500	9190	12010	6470	9240	9321.03	-492	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	943	2.16	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	9500	-2.63	20240105	8940	3.47	20240102	13660	-32.28	20230717	8240	12.26	20231207	1.21	N	241770	500	53 억	N	N	N	N
92	20240105	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	0	3	0.00	14817900	1586	28.82	9500	9500	9190	12010	6470	9240	9342.94	-460	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	942	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9500	-2.74	20240105	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.21	N	241770	500	53 억	N	N	N	N
93	20240105	090949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-50	5	-0.54	9822750	1045	18.99	9500	9500	9190	12010	6470	9240	9399.76	-366	9433	9336	9253	9156	9073	9295	9115	53	2770	500	6650	10	1	10192640	937	2.14	0.48	12	0.01	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	9500	-3.26	20240105	8940	2.80	20240102	13660	-32.72	20230717	8240	11.53	20231207	1.21	N	241770	500	53 억	N	N	N	N
94	20240104	160946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-110	5	-1.18	50550710	5474	80.77	9350	9350	9170	12150	6550	9350	9234.69	-626	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	942	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9350	0.00	20240103	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.21	N	241770	500	53 억	N	N	N	N
95	20240104	150948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-100	5	-1.07	49969670	5411	79.84	9350	9350	9170	12150	6550	9350	9234.83	-602	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	943	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	9350	0.00	20240103	8940	3.47	20240102	13660	-32.28	20230717	8240	12.26	20231207	1.21	N	241770	500	53 억	N	N	N	N
96	20240104	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-140	5	-1.50	39708100	4297	63.41	9350	9350	9170	12150	6550	9350	9240.89	-487	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	939	2.15	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.58	8240	20231207	11.77	9350	0.00	20240103	8940	3.02	20240102	13660	-32.58	20230717	8240	11.77	20231207	1.21	N	241770	500	53 억	N	N	N	N
97	20240104	130948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	-70	5	-0.75	27291860	2953	43.57	9350	9350	9170	12150	6550	9350	9242.08	-433	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	946	2.16	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	9350	0.00	20240103	8940	3.80	20240102	13660	-32.06	20230717	8240	12.62	20231207	1.21	N	241770	500	53 억	N	N	N	N
98	20240104	120946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-100	5	-1.07	26338990	2850	42.05	9350	9350	9170	12150	6550	9350	9241.75	-448	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	943	2.16	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	9350	0.00	20240103	8940	3.47	20240102	13660	-32.28	20230717	8240	12.26	20231207	1.21	N	241770	500	53 억	N	N	N	N
99	20240104	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-30	5	-0.32	26060650	2820	41.61	9350	9350	9170	12150	6550	9350	9241.37	-434	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	950	2.17	0.48	12	0.03	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	9350	0.00	20240103	8940	4.25	20240102	13660	-31.77	20230717	8240	13.11	20231207	1.21	N	241770	500	53 억	N	N	N	N
100	20240104	100945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-110	5	-1.18	19224800	2082	30.72	9350	9350	9170	12150	6550	9350	9233.81	-146	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	942	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9350	0.00	20240103	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.21	N	241770	500	53 억	N	N	N	N
101	20240104	090949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-100	5	-1.07	8091210	872	12.87	9350	9350	9220	12150	6550	9350	9278.91	-15	9490	9420	9280	9210	9070	9455	9245	53	2800	500	6730	10	1	10192640	943	2.16	0.48	12	0.01	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	9350	0.00	20240103	8940	3.47	20240102	13660	-32.28	20230717	8240	12.26	20231207	1.21	N	241770	500	53 억	N	N	N	N
102	20240103	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	110	2	1.19	62523290	6777	70.29	9140	9350	9140	12010	6470	9240	9225.81	-1741	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	953	2.18	0.48	12	0.07	4287.00	19282.00	13660	20230717	-31.55	8240	20231207	13.47	9350	0.00	20240103	8940	4.59	20240102	13660	-31.55	20230717	8240	13.47	20231207	1.20	N	241770	500	53 억	N	N	N	N
103	20240103	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	60	2	0.65	58479740	6344	65.80	9140	9300	9140	12010	6470	9240	9218.12	-1741	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	948	2.17	0.48	12	0.06	4287.00	19282.00	13660	20230717	-31.92	8240	20231207	12.86	9300	0.00	20240103	8940	4.03	20240102	13660	-31.92	20230717	8240	12.86	20231207	1.20	N	241770	500	53 억	N	N	N	N
104	20240103	140940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	40	2	0.43	45567650	4954	51.38	9140	9280	9140	12010	6470	9240	9198.15	-1677	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	946	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	9280	0.00	20240102	8940	3.80	20240102	13660	-32.06	20230717	8240	12.62	20231207	1.20	N	241770	500	53 억	N	N	N	N
105	20240103	130943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	40	2	0.43	42597210	4633	48.05	9140	9280	9140	12010	6470	9240	9194.30	-1629	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	946	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	9280	0.00	20240102	8940	3.80	20240102	13660	-32.06	20230717	8240	12.62	20231207	1.20	N	241770	500	53 억	N	N	N	N
106	20240103	120946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-70	5	-0.76	26441590	2880	29.87	9140	9270	9140	12010	6470	9240	9181.11	-376	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	935	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.87	8240	20231207	11.29	9280	-1.19	20240102	8940	2.57	20240102	13660	-32.87	20230717	8240	11.29	20231207	1.20	N	241770	500	53 억	N	N	N	N
107	20240103	110941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-10	5	-0.11	17172110	1872	19.42	9140	9250	9140	12010	6470	9240	9173.14	-287	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	941	2.15	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.43	8240	20231207	12.01	9280	-0.54	20240102	8940	3.24	20240102	13660	-32.43	20230717	8240	12.01	20231207	1.20	N	241770	500	53 억	N	N	N	N
108	20240103	100942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-10	5	-0.11	11047760	1204	12.49	9140	9250	9140	12010	6470	9240	9175.88	-153	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	941	2.15	0.48	12	0.01	4287.00	19282.00	13660	20230717	-32.43	8240	20231207	12.01	9280	-0.54	20240102	8940	3.24	20240102	13660	-32.43	20230717	8240	12.01	20231207	1.20	N	241770	500	53 억	N	N	N	N
109	20240103	090942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	0	3	0.00	589990	64	0.66	9140	9240	9140	12010	6470	9240	9218.59	-1	9493	9366	9153	9026	8813	9430	9090	53	2770	500	6650	10	1	10192640	942	2.16	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9280	-0.43	20240102	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.20	N	241770	500	53 억	N	N	N	N
110	20240102	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	270	2	3.01	88126610	9642	95.24	9040	9280	8940	11660	6280	8970	9139.87	-784	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	942	2.16	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9280	-0.43	20240102	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.20	N	241770	500	53 억	N	N	N	N
111	20240102	150939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	270	2	3.01	84338360	9232	91.19	9040	9280	8940	11660	6280	8970	9135.44	-789	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	942	2.16	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	9280	-0.43	20240102	8940	3.36	20240102	13660	-32.36	20230717	8240	12.14	20231207	1.20	N	241770	500	53 억	N	N	N	N
112	20240102	140940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	300	2	3.34	71389740	7831	77.35	9040	9280	8940	11660	6280	8970	9116.30	-766	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	945	2.16	0.48	12	0.08	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	9280	-0.11	20240102	8940	3.69	20240102	13660	-32.14	20230717	8240	12.50	20231207	1.20	N	241770	500	53 억	N	N	N	N
113	20240102	130935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	200	2	2.23	51105190	5634	55.65	9040	9190	8940	11660	6280	8970	9070.85	-818	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	935	2.14	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.87	8240	20231207	11.29	9190	-0.22	20240102	8940	2.57	20240102	13660	-32.87	20230717	8240	11.29	20231207	1.20	N	241770	500	53 억	N	N	N	N
114	20240102	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	110	2	1.23	25352110	2821	27.86	9040	9080	8940	11660	6280	8970	8986.92	-553	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	925	2.12	0.47	12	0.03	4287.00	19282.00	13660	20230717	-33.53	8240	20231207	10.19	9080	0.00	20240102	8940	1.57	20240102	13660	-33.53	20230717	8240	10.19	20231207	1.20	N	241770	500	53 억	N	N	N	N
115	20240102	110933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	30	2	0.33	15021950	1675	16.54	9040	9040	8940	11660	6280	8970	8968.33	-422	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	917	2.10	0.47	12	0.02	4287.00	19282.00	13660	20230717	-34.11	8240	20231207	9.22	9040	-0.44	20240102	8940	0.67	20240102	13660	-34.11	20230717	8240	9.22	20231207	1.20	N	241770	500	53 억	N	N	N	N
116	20240102	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	30	2	0.33	6065540	676	6.68	9040	9040	8970	11660	6280	8970	8972.69	-258	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	917	2.10	0.47	12	0.01	4287.00	19282.00	13660	20230717	-34.11	8240	20231207	9.22	9040	-0.44	20240102	8970	0.33	20240102	13660	-34.11	20230717	8240	9.22	20231207	1.20	N	241770	500	53 억	N	N	N	N
117	20240102	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	0	3	0.00	0	0	0.00	0	0	0	11660	6280	8970	0.00	0	9256	9112	8956	8812	8656	9185	8885	53	2690	500	6450	10	1	10192640	914	2.09	0.47	12	0.00	4287.00	19282.00	13660	20230717	-34.33	8240	20231207	8.86	0	0.00	0	0	0.00	0	13660	-34.33	20230717	8240	8.86	20231207	1.20	N	241770	500	53 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History