KissMeData/200710/price/prices-20240101.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-100	5	-0.34	4432154150	149767	27.04	30000	30300	29050	38450	20750	29600	29593.66	5.00	0	-39551	30833	30216	29783	29166	28733	30000	28950	70	8850	500	21310	50	1	13427069	3961	66.29	2.31	12	1.12	445.00	12752.00	33650	20231226	-12.33	13850	20230119	113.00	33500	-11.94	20240102	27400	7.66	20240117	33650	-12.33	20231226	14070	109.67	20230125	6.40	N	200710	500	70 억	670792	N	N	5686	N	N
3	20240123	110933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29450	-150	5	-0.51	4045617400	136695	24.68	30000	30300	29050	38450	20750	29600	29595.94	5.00	0	-38320	30833	30216	29783	29166	28733	30000	28950	70	8850	500	21310	50	1	13427069	3954	66.18	2.31	12	1.02	445.00	12752.00	33650	20231226	-12.48	13850	20230119	112.64	33500	-12.09	20240102	27400	7.48	20240117	33650	-12.48	20231226	14070	109.31	20230125	6.40	N	200710	500	70 억	670792	N	N	5686	N	N
4	20240123	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-100	5	-0.34	3422420400	115562	20.87	30000	30300	29050	38450	20750	29600	29615.46	5.00	0	-34786	30833	30216	29783	29166	28733	30000	28950	70	8850	500	21310	50	1	13427069	3961	66.29	2.31	12	0.86	445.00	12752.00	33650	20231226	-12.33	13850	20230119	113.00	33500	-11.94	20240102	27400	7.66	20240117	33650	-12.33	20231226	14070	109.67	20230125	6.40	N	200710	500	70 억	670792	N	N	5686	N	N
5	20240123	090934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-50	5	-0.17	1140602100	38705	6.99	30000	30000	29050	38450	20750	29600	29468.81	5.00	0	-17032	30833	30216	29783	29166	28733	30000	28950	70	8850	500	21310	50	1	13427069	3968	66.40	2.32	12	0.29	445.00	12752.00	33650	20231226	-12.18	13850	20230119	113.36	33500	-11.79	20240102	27400	7.85	20240117	33650	-12.18	20231226	14070	110.02	20230125	6.40	N	200710	500	70 억	670792	N	N	5686	N	N
6	20240119	160928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	150	2	0.52	13082653150	454660	128.86	29500	29550	28300	37350	20150	28750	28774.36	6.03	0	-94667	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3880	64.94	2.27	12	3.39	445.00	12752.00	33650	20231226	-14.12	13550	20230113	113.28	33500	-13.73	20240102	27400	5.47	20240117	33650	-14.12	20231226	13850	108.66	20230119	6.61	N	200710	500	70 억	809208	N	N	955	N	N
7	20240119	150930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	50	2	0.17	12390945850	430731	122.08	29500	29550	28300	37350	20150	28750	28767.25	6.03	0	-91904	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3867	64.72	2.26	12	3.21	445.00	12752.00	33650	20231226	-14.41	13550	20230113	112.55	33500	-14.03	20240102	27400	5.11	20240117	33650	-14.41	20231226	13850	107.94	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
8	20240119	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-350	5	-1.22	10922611050	379301	107.51	29500	29550	28300	37350	20150	28750	28796.68	6.03	0	-97684	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3813	63.82	2.23	12	2.82	445.00	12752.00	33650	20231226	-15.60	13550	20230113	109.59	33500	-15.22	20240102	27400	3.65	20240117	33650	-15.60	20231226	13850	105.05	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
9	20240119	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	50	2	0.17	9544252700	331158	93.86	29500	29550	28300	37350	20150	28750	28820.84	6.03	0	-75173	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3867	64.72	2.26	12	2.47	445.00	12752.00	33650	20231226	-14.41	13550	20230113	112.55	33500	-14.03	20240102	27400	5.11	20240117	33650	-14.41	20231226	13850	107.94	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
10	20240119	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	0	3	0.00	8592645700	298054	84.48	29500	29550	28300	37350	20150	28750	28829.16	6.03	0	-76007	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3860	64.61	2.25	12	2.22	445.00	12752.00	33650	20231226	-14.56	13550	20230113	112.18	33500	-14.18	20240102	27400	4.93	20240117	33650	-14.56	20231226	13850	107.58	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
11	20240119	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28500	-250	5	-0.87	7563007350	262274	74.34	29500	29550	28300	37350	20150	28750	28836.28	6.03	0	-71680	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3827	64.04	2.23	12	1.95	445.00	12752.00	33650	20231226	-15.30	13550	20230113	110.33	33500	-14.93	20240102	27400	4.01	20240117	33650	-15.30	20231226	13850	105.78	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
12	20240119	100936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28850	100	2	0.35	4752555900	163729	46.41	29500	29550	28650	37350	20150	28750	29026.96	6.03	0	-50510	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3874	64.83	2.26	12	1.22	445.00	12752.00	33650	20231226	-14.26	13550	20230113	112.92	33500	-13.88	20240102	27400	5.29	20240117	33650	-14.26	20231226	13850	108.30	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
13	20240119	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	500	2	1.74	1663876550	56870	16.12	29500	29550	28900	37350	20150	28750	29257.54	6.03	0	-19899	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20700	50	1	13427069	3927	65.73	2.29	12	0.42	445.00	12752.00	33650	20231226	-13.08	13550	20230113	115.87	33500	-12.69	20240102	27400	6.75	20240117	33650	-13.08	20231226	13850	111.19	20230119	6.61	N	200710	500	70 억	809208	N	N	0	N	N
14	20240118	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	850	2	3.05	9848257100	350430	163.39	27750	28750	27500	36250	19550	27900	28101.44	6.21	0	-24663	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3860	64.61	2.25	12	2.61	445.00	12752.00	33650	20231226	-14.56	13250	20230112	116.98	33500	-14.18	20240102	27400	4.93	20240117	33650	-14.56	20231226	13850	107.58	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
15	20240118	150928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	550	2	1.97	9062140100	323009	150.60	27750	28550	27500	36250	19550	27900	28055.38	6.21	0	-15972	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3820	63.93	2.23	12	2.41	445.00	12752.00	33650	20231226	-15.45	13250	20230112	114.72	33500	-15.07	20240102	27400	3.83	20240117	33650	-15.45	20231226	13850	105.42	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
16	20240118	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	350	2	1.25	7505965300	268172	125.03	27750	28550	27500	36250	19550	27900	27989.37	6.21	0	-17258	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3793	63.48	2.22	12	2.00	445.00	12752.00	33650	20231226	-16.05	13250	20230112	113.21	33500	-15.67	20240102	27400	3.10	20240117	33650	-16.05	20231226	13850	103.97	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
17	20240118	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	500	2	1.79	6160470450	220414	102.77	27750	28550	27500	36250	19550	27900	27949.54	6.21	0	-14811	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3813	63.82	2.23	12	1.64	445.00	12752.00	33650	20231226	-15.60	13250	20230112	114.34	33500	-15.22	20240102	27400	3.65	20240117	33650	-15.60	20231226	13850	105.05	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
18	20240118	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	-100	5	-0.36	4963756250	178050	83.01	27750	28300	27500	36250	19550	27900	27878.44	6.21	0	-12085	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3733	62.47	2.18	12	1.33	445.00	12752.00	33650	20231226	-17.38	13250	20230112	109.81	33500	-17.01	20240102	27400	1.46	20240117	33650	-17.38	20231226	13850	100.72	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
19	20240118	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-50	5	-0.18	3874850650	138884	64.75	27750	28300	27500	36250	19550	27900	27899.91	6.21	0	-12772	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3739	62.58	2.18	12	1.03	445.00	12752.00	33650	20231226	-17.24	13250	20230112	110.19	33500	-16.87	20240102	27400	1.64	20240117	33650	-17.24	20231226	13850	101.08	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
20	20240118	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	150	2	0.54	1692899150	60565	28.24	27750	28250	27600	36250	19550	27900	27951.78	6.21	0	-4824	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3766	63.03	2.20	12	0.45	445.00	12752.00	33650	20231226	-16.64	13250	20230112	111.70	33500	-16.27	20240102	27400	2.37	20240117	33650	-16.64	20231226	13850	102.53	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
21	20240118	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27650	-250	5	-0.90	461662800	16571	7.73	27750	28250	27600	36250	19550	27900	27859.66	6.21	0	-4669	29300	28600	28000	27300	26700	28300	27000	70	8350	500	20080	50	1	13427069	3713	62.13	2.17	12	0.12	445.00	12752.00	33650	20231226	-17.83	13250	20230112	108.68	33500	-17.46	20240102	27400	0.91	20240117	33650	-17.83	20231226	13850	99.64	20230119	6.76	N	200710	500	70 억	834394	N	N	138	N	N
22	20240117	160925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	0	3	0.00	5903016700	212143	51.97	28300	28700	27400	36250	19550	27900	27825.32	6.48	0	-34653	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3746	62.70	2.19	12	1.58	445.00	12752.00	33650	20231226	-17.09	13250	20230112	110.57	33500	-16.72	20240102	27400	1.82	20240117	33650	-17.09	20231226	13850	101.44	20230119	6.84	N	200710	500	70 억	869828	N	N	138	N	N
23	20240117	150927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	50	2	0.18	5634870400	202534	49.62	28300	28700	27400	36250	19550	27900	27821.85	6.48	0	-33782	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3753	62.81	2.19	12	1.51	445.00	12752.00	33650	20231226	-16.94	13250	20230112	110.94	33500	-16.57	20240102	27400	2.01	20240117	33650	-16.94	20231226	13850	101.81	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
24	20240117	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-50	5	-0.18	5051930950	181617	44.49	28300	28700	27400	36250	19550	27900	27816.40	6.48	0	-27837	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3739	62.58	2.18	12	1.35	445.00	12752.00	33650	20231226	-17.24	13250	20230112	110.19	33500	-16.87	20240102	27400	1.64	20240117	33650	-17.24	20231226	13850	101.08	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
25	20240117	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27550	-350	5	-1.25	3996326450	143639	35.19	28300	28700	27400	36250	19550	27900	27822.02	6.48	0	-20956	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3699	61.91	2.16	12	1.07	445.00	12752.00	33650	20231226	-18.13	13250	20230112	107.92	33500	-17.76	20240102	27400	0.55	20240117	33650	-18.13	20231226	13850	98.92	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
26	20240117	120927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27600	-300	5	-1.08	3554381000	127595	31.26	28300	28700	27400	36250	19550	27900	27856.74	6.48	0	-23390	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3706	62.02	2.16	12	0.95	445.00	12752.00	33650	20231226	-17.98	13250	20230112	108.30	33500	-17.61	20240102	27400	0.73	20240117	33650	-17.98	20231226	13850	99.28	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
27	20240117	110927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-150	5	-0.54	3226100350	115713	28.35	28300	28700	27400	36250	19550	27900	27880.19	6.48	0	-23940	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3726	62.36	2.18	12	0.86	445.00	12752.00	33650	20231226	-17.53	13250	20230112	109.43	33500	-17.16	20240102	27400	1.28	20240117	33650	-17.53	20231226	13850	100.36	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
28	20240117	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27550	-350	5	-1.25	2665323250	95485	23.39	28300	28700	27400	36250	19550	27900	27913.53	6.48	0	-23680	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3699	61.91	2.16	12	0.71	445.00	12752.00	33650	20231226	-18.13	13250	20230112	107.92	33500	-17.76	20240102	27400	0.55	20240117	33650	-18.13	20231226	13850	98.92	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
29	20240117	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	200	2	0.72	692857500	24397	5.98	28300	28700	28100	36250	19550	27900	28399.29	6.48	0	-1855	30833	29366	28533	27066	26233	28950	26650	70	8350	500	20080	50	1	13427069	3773	63.15	2.20	12	0.18	445.00	12752.00	33650	20231226	-16.49	13250	20230112	112.08	33500	-16.12	20240102	27700	1.44	20240116	33650	-16.49	20231226	13850	102.89	20230119	6.84	N	200710	500	70 억	869828	N	N	0	N	N
30	20240116	160923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	-1300	5	-4.45	11496954650	405990	126.99	29200	30000	27700	37950	20450	29200	28318.85	6.36	0	16337	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3746	62.70	2.19	12	3.02	445.00	12752.00	33650	20231226	-17.09	13250	20230112	110.57	33500	-16.72	20240102	27700	0.72	20240116	33650	-17.09	20231226	13750	102.91	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
31	20240116	150920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-1350	5	-4.62	11166758600	394166	123.30	29200	30000	27700	37950	20450	29200	28330.09	6.36	0	17274	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3739	62.58	2.18	12	2.94	445.00	12752.00	33650	20231226	-17.24	13250	20230112	110.19	33500	-16.87	20240102	27700	0.54	20240116	33650	-17.24	20231226	13750	102.55	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
32	20240116	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-1100	5	-3.77	9790600850	344990	107.91	29200	30000	27700	37950	20450	29200	28379.38	6.36	0	10724	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3773	63.15	2.20	12	2.57	445.00	12752.00	33650	20231226	-16.49	13250	20230112	112.08	33500	-16.12	20240102	27700	1.44	20240116	33650	-16.49	20231226	13750	104.36	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
33	20240116	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	-1000	5	-3.42	9313728650	328058	102.62	29200	30000	27700	37950	20450	29200	28390.49	6.36	0	11291	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3786	63.37	2.21	12	2.44	445.00	12752.00	33650	20231226	-16.20	13250	20230112	112.83	33500	-15.82	20240102	27700	1.81	20240116	33650	-16.20	20231226	13750	105.09	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
34	20240116	120922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-1100	5	-3.77	8825689300	310768	97.21	29200	30000	27700	37950	20450	29200	28399.61	6.36	0	10022	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3773	63.15	2.20	12	2.31	445.00	12752.00	33650	20231226	-16.49	13250	20230112	112.08	33500	-16.12	20240102	27700	1.44	20240116	33650	-16.49	20231226	13750	104.36	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
35	20240116	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28350	-850	5	-2.91	7925692450	278764	87.20	29200	30000	27700	37950	20450	29200	28431.55	6.36	0	12380	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3807	63.71	2.22	12	2.08	445.00	12752.00	33650	20231226	-15.75	13250	20230112	113.96	33500	-15.37	20240102	27700	2.35	20240116	33650	-15.75	20231226	13750	106.18	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
36	20240116	100921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-1450	5	-4.97	5676800300	198398	62.06	29200	30000	27750	37950	20450	29200	28613.19	6.36	0	11797	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3726	62.36	2.18	12	1.48	445.00	12752.00	33650	20231226	-17.53	13250	20230112	109.43	33500	-17.16	20240102	27750	0.00	20240116	33650	-17.53	20231226	13750	101.82	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
37	20240116	090919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	350	2	1.20	734784550	24662	7.71	29200	30000	29150	37950	20450	29200	29794.20	6.36	0	-1269	30766	29982	29216	28432	27666	30375	28825	70	8750	500	21020	50	1	13427069	3968	66.40	2.32	12	0.18	445.00	12752.00	33650	20231226	-12.18	13250	20230112	123.02	33500	-11.79	20240102	28450	3.87	20240112	33650	-12.18	20231226	13750	114.91	20230116	6.79	N	200710	500	70 억	853441	N	N	0	N	N
38	20240115	160920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	450	2	1.57	9383189400	318670	112.88	28700	30000	28450	37350	20150	28750	29445.23	6.29	0	9366	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3921	65.62	2.29	12	2.37	445.00	12752.00	33650	20231226	-13.22	13100	20230109	122.90	33500	-12.84	20240102	28450	2.64	20240115	33650	-13.22	20231226	13750	112.36	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
39	20240115	150920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	400	2	1.39	8928937600	303085	107.36	28700	30000	28450	37350	20150	28750	29460.55	6.29	0	9088	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3914	65.51	2.29	12	2.26	445.00	12752.00	33650	20231226	-13.37	13100	20230109	122.52	33500	-12.99	20240102	28450	2.46	20240115	33650	-13.37	20231226	13750	112.00	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
40	20240115	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	650	2	2.26	8336686600	282744	100.16	28700	30000	28450	37350	20150	28750	29485.35	6.29	0	8159	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3948	66.07	2.31	12	2.11	445.00	12752.00	33650	20231226	-12.63	13100	20230109	124.43	33500	-12.24	20240102	28450	3.34	20240115	33650	-12.63	20231226	13750	113.82	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
41	20240115	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	650	2	2.26	7623063850	258442	91.55	28700	30000	28450	37350	20150	28750	29496.69	6.29	0	11180	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3948	66.07	2.31	12	1.92	445.00	12752.00	33650	20231226	-12.63	13100	20230109	124.43	33500	-12.24	20240102	28450	3.34	20240115	33650	-12.63	20231226	13750	113.82	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
42	20240115	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	750	2	2.61	6819640500	231110	81.87	28700	30000	28450	37350	20150	28750	29508.73	6.29	0	20289	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3961	66.29	2.31	12	1.72	445.00	12752.00	33650	20231226	-12.33	13100	20230109	125.19	33500	-11.94	20240102	28450	3.69	20240115	33650	-12.33	20231226	13750	114.55	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
43	20240115	110919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	600	2	2.09	6343736450	214933	76.14	28700	30000	28450	37350	20150	28750	29515.52	6.29	0	19564	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3941	65.96	2.30	12	1.60	445.00	12752.00	33650	20231226	-12.78	13100	20230109	124.05	33500	-12.39	20240102	28450	3.16	20240115	33650	-12.78	20231226	13750	113.45	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
44	20240115	100916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	1050	2	3.65	4525185900	152998	54.20	28700	30000	28450	37350	20150	28750	29577.64	6.29	0	36975	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	4001	66.97	2.34	12	1.14	445.00	12752.00	33650	20231226	-11.44	13100	20230109	127.48	33500	-11.04	20240102	28450	4.75	20240115	33650	-11.44	20231226	13750	116.73	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
45	20240115	090918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	450	2	1.57	652722200	22545	7.99	28700	29300	28450	37350	20150	28750	28953.42	6.29	0	-356	30883	29816	29133	28066	27383	29475	27725	70	8600	500	20700	50	1	13427069	3921	65.62	2.29	12	0.17	445.00	12752.00	33650	20231226	-13.22	13100	20230109	122.90	33500	-12.84	20240102	28450	2.64	20240115	33650	-13.22	20231226	13750	112.36	20230116	6.84	N	200710	500	70 억	844089	N	N	0	N	N
46	20240112	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	-900	5	-3.04	8214239750	280800	154.58	29750	30200	28450	38500	20800	29650	29253.71	6.23	-1000	7788	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3860	64.61	2.25	12	2.09	445.00	12752.00	33650	20231226	-14.56	12500	20230106	130.00	33500	-14.18	20240102	28450	1.05	20240112	33650	-14.56	20231226	13250	116.98	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
47	20240112	150917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28700	-950	5	-3.20	7897565250	269786	148.52	29750	30200	28450	38500	20800	29650	29273.44	6.23	-1000	6158	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3854	64.49	2.25	12	2.01	445.00	12752.00	33650	20231226	-14.71	12500	20230106	129.60	33500	-14.33	20240102	28450	0.88	20240112	33650	-14.71	20231226	13250	116.60	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
48	20240112	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-850	5	-2.87	7442764850	253972	139.81	29750	30200	28450	38500	20800	29650	29305.45	6.23	-1000	6563	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3867	64.72	2.26	12	1.89	445.00	12752.00	33650	20231226	-14.41	12500	20230106	130.40	33500	-14.03	20240102	28450	1.23	20240112	33650	-14.41	20231226	13250	117.36	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
49	20240112	130911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	-750	5	-2.53	6124507150	207977	114.49	29750	30200	28650	38500	20800	29650	29448.00	6.23	-1000	1732	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3880	64.94	2.27	12	1.55	445.00	12752.00	33650	20231226	-14.12	12500	20230106	131.20	33500	-13.73	20240102	28650	0.87	20240112	33650	-14.12	20231226	13250	118.11	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
50	20240112	120916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-500	5	-1.69	4881880850	164922	90.79	29750	30200	29000	38500	20800	29650	29601.15	6.23	-1000	-1058	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3914	65.51	2.29	12	1.23	445.00	12752.00	33650	20231226	-13.37	12500	20230106	133.20	33500	-12.99	20240102	28700	1.57	20240110	33650	-13.37	20231226	13250	120.00	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
51	20240112	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	50	2	0.17	3321061000	111515	61.39	29750	30200	29400	38500	20800	29650	29781.30	6.23	-1000	3704	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3988	66.74	2.33	12	0.83	445.00	12752.00	33650	20231226	-11.74	12500	20230106	137.60	33500	-11.34	20240102	28700	3.48	20240110	33650	-11.74	20231226	13250	124.15	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
52	20240112	100912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-150	5	-0.51	2789194750	93594	51.52	29750	30200	29400	38500	20800	29650	29801.01	6.23	-1000	9514	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	3961	66.29	2.31	12	0.70	445.00	12752.00	33650	20231226	-12.33	12500	20230106	136.00	33500	-11.94	20240102	28700	2.79	20240110	33650	-12.33	20231226	13250	122.64	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
53	20240112	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	250	2	0.84	568139650	19067	10.50	29750	30100	29400	38500	20800	29650	29797.04	6.23	-1000	-5778	30383	30016	29383	29016	28383	30200	29200	70	8850	500	21340	50	1	13427069	4015	67.19	2.34	12	0.14	445.00	12752.00	33650	20231226	-11.14	12500	20230106	139.20	33500	-10.75	20240102	28700	4.18	20240110	33650	-11.14	20231226	13250	125.66	20230112	6.70	N	200710	500	70 억	836954	N	N	25	N	N
54	20240111	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	450	2	1.54	5284039200	179605	59.65	29000	29750	28750	37950	20450	29200	29420.68	6.41	-1500	-23602	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3981	66.63	2.33	12	1.34	445.00	12752.00	33650	20231226	-11.89	12500	20230106	137.20	33500	-11.49	20240102	28700	3.31	20240110	33650	-11.89	20231226	13250	123.77	20230112	6.44	N	200710	500	70 억	860409	N	N	25	N	N
55	20240111	150914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	450	2	1.54	5052773400	171803	57.05	29000	29750	28750	37950	20450	29200	29411.90	6.41	-1500	-20512	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3981	66.63	2.33	12	1.28	445.00	12752.00	33650	20231226	-11.89	12500	20230106	137.20	33500	-11.49	20240102	28700	3.31	20240110	33650	-11.89	20231226	13250	123.77	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
56	20240111	140911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	350	2	1.20	4399102850	149749	49.73	29000	29750	28750	37950	20450	29200	29378.08	6.41	-1500	-15216	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3968	66.40	2.32	12	1.12	445.00	12752.00	33650	20231226	-12.18	12500	20230106	136.40	33500	-11.79	20240102	28700	2.96	20240110	33650	-12.18	20231226	13250	123.02	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
57	20240111	130908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	300	2	1.03	3675265600	125215	41.58	29000	29750	28750	37950	20450	29200	29353.26	6.41	-1500	-18400	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3961	66.29	2.31	12	0.93	445.00	12752.00	33650	20231226	-12.33	12500	20230106	136.00	33500	-11.94	20240102	28700	2.79	20240110	33650	-12.33	20231226	13250	122.64	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
58	20240111	120909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	100	2	0.34	3198140950	108991	36.19	29000	29750	28750	37950	20450	29200	29344.92	6.41	-1500	-12205	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3934	65.84	2.30	12	0.81	445.00	12752.00	33650	20231226	-12.93	12500	20230106	134.40	33500	-12.54	20240102	28700	2.09	20240110	33650	-12.93	20231226	13250	121.13	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
59	20240111	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	500	2	1.71	2524246100	86134	28.60	29000	29700	28750	37950	20450	29200	29307.69	6.41	-1500	-4470	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3988	66.74	2.33	12	0.64	445.00	12752.00	33650	20231226	-11.74	12500	20230106	137.60	33500	-11.34	20240102	28700	3.48	20240110	33650	-11.74	20231226	13250	124.15	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
60	20240111	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	200	2	0.68	1666438700	57098	18.96	29000	29500	28750	37950	20450	29200	29185.25	6.41	-1500	-4345	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3948	66.07	2.31	12	0.43	445.00	12752.00	33650	20231226	-12.63	12500	20230106	135.20	33500	-12.24	20240102	28700	2.44	20240110	33650	-12.63	20231226	13250	121.89	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
61	20240111	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	-300	5	-1.03	486274900	16703	5.55	29000	29450	28850	37950	20450	29200	29105.56	6.41	-1500	-3791	30933	30066	29383	28516	27833	29725	28175	70	8750	500	21020	50	1	13427069	3880	64.94	2.27	12	0.12	445.00	12752.00	33650	20231226	-14.12	12500	20230106	131.20	33500	-13.73	20240102	28700	0.70	20240110	33650	-14.12	20231226	13250	118.11	20230112	6.44	N	200710	500	70 억	860409	N	N	1	N	N
62	20240110	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	-900	5	-2.99	8787364500	299902	58.22	29900	30250	28700	39100	21100	30100	29300.82	7.02	-1991	-93006	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3921	65.62	2.29	12	2.23	445.00	12752.00	33650	20231226	-13.22	12000	20230104	143.33	33500	-12.84	20240102	28700	1.74	20240110	33650	-13.22	20231226	13250	120.38	20230112	6.81	N	200710	500	70 억	942131	N	N	1	N	N
63	20240110	150909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	-1000	5	-3.32	8275296600	282342	54.81	29900	30250	28700	39100	21100	30100	29309.46	7.02	-1991	-87622	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3907	65.39	2.28	12	2.10	445.00	12752.00	33650	20231226	-13.52	12000	20230104	142.50	33500	-13.13	20240102	28700	1.39	20240110	33650	-13.52	20231226	13250	119.62	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
64	20240110	140910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	-1200	5	-3.99	7517829900	256235	49.74	29900	30250	28700	39100	21100	30100	29339.58	7.02	-1991	-83668	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3880	64.94	2.27	12	1.91	445.00	12752.00	33650	20231226	-14.12	12000	20230104	140.83	33500	-13.73	20240102	28700	0.70	20240110	33650	-14.12	20231226	13250	118.11	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
65	20240110	130907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-1300	5	-4.32	6931083550	235932	45.80	29900	30250	28700	39100	21100	30100	29377.45	7.02	-1991	-74742	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3867	64.72	2.26	12	1.76	445.00	12752.00	33650	20231226	-14.41	12000	20230104	140.00	33500	-14.03	20240102	28700	0.35	20240110	33650	-14.41	20231226	13250	117.36	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
66	20240110	120908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29050	-1050	5	-3.49	5424861000	183675	35.65	29900	30250	28900	39100	21100	30100	29535.09	7.02	-1991	-55163	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3901	65.28	2.28	12	1.37	445.00	12752.00	33650	20231226	-13.67	12000	20230104	142.08	33500	-13.28	20240102	28900	0.52	20240110	33650	-13.67	20231226	13250	119.25	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
67	20240110	110907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	-850	5	-2.82	4193955050	141350	27.44	29900	30250	29050	39100	21100	30100	29670.70	7.02	-1991	-36796	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3927	65.73	2.29	12	1.05	445.00	12752.00	33650	20231226	-13.08	12000	20230104	143.75	33500	-12.69	20240102	29050	0.69	20240110	33650	-13.08	20231226	13250	120.75	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
68	20240110	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-450	5	-1.50	2296418350	76922	14.93	29900	30250	29500	39100	21100	30100	29853.84	7.02	-1991	-16241	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3981	66.63	2.33	12	0.57	445.00	12752.00	33650	20231226	-11.89	12000	20230104	147.08	33500	-11.49	20240102	29300	1.19	20240108	33650	-11.89	20231226	13250	123.77	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
69	20240110	090906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-450	5	-1.50	576621200	19413	3.77	29900	29950	29500	39100	21100	30100	29702.74	7.02	-1991	-6933	32566	31332	30516	29282	28466	30925	28875	70	9000	500	21670	50	1	13427069	3981	66.63	2.33	12	0.14	445.00	12752.00	33650	20231226	-11.89	12000	20230104	147.08	33500	-11.49	20240102	29300	1.19	20240108	33650	-11.89	20231226	13250	123.77	20230112	6.81	N	200710	500	70 억	942131	N	N	140	N	N
70	20240109	160905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	600	2	2.03	15769440150	513537	184.90	30600	31750	29700	38350	20650	29500	30708.08	7.14	0	-15856	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4042	67.64	2.36	12	3.82	445.00	12752.00	33650	20231226	-10.55	11550	20230103	160.61	33500	-10.15	20240102	29300	2.73	20240108	33650	-10.55	20231226	13100	129.77	20230109	6.94	N	200710	500	70 억	958517	N	N	140	N	N
71	20240109	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	500	2	1.69	15558059050	506508	182.36	30600	31750	29700	38350	20650	29500	30716.31	7.14	0	-15626	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4028	67.42	2.35	12	3.77	445.00	12752.00	33650	20231226	-10.85	11550	20230103	159.74	33500	-10.45	20240102	29300	2.39	20240108	33650	-10.85	20231226	13100	129.01	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
72	20240109	140905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	450	2	1.53	14881447500	483920	174.23	30600	31750	29700	38350	20650	29500	30751.88	7.14	0	-16348	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4021	67.30	2.35	12	3.60	445.00	12752.00	33650	20231226	-11.00	11550	20230103	159.31	33500	-10.60	20240102	29300	2.22	20240108	33650	-11.00	20231226	13100	128.63	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
73	20240109	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	400	2	1.36	13950013800	452731	163.00	30600	31750	29800	38350	20650	29500	30813.03	7.14	0	-18775	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4015	67.19	2.34	12	3.37	445.00	12752.00	33650	20231226	-11.14	11550	20230103	158.87	33500	-10.75	20240102	29300	2.05	20240108	33650	-11.14	20231226	13100	128.24	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
74	20240109	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	700	2	2.37	12652809100	409421	147.41	30600	31750	30100	38350	20650	29500	30904.15	7.14	0	-3441	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4055	67.87	2.37	12	3.05	445.00	12752.00	33650	20231226	-10.25	11550	20230103	161.47	33500	-9.85	20240102	29300	3.07	20240108	33650	-10.25	20231226	13100	130.53	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
75	20240109	110907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	1050	2	3.56	11430892250	369141	132.91	30600	31750	30450	38350	20650	29500	30966.20	7.14	0	7205	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4102	68.65	2.40	12	2.75	445.00	12752.00	33650	20231226	-9.21	11550	20230103	164.50	33500	-8.81	20240102	29300	4.27	20240108	33650	-9.21	20231226	13100	133.21	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
76	20240109	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	1400	2	4.75	9713446800	313089	112.73	30600	31750	30550	38350	20650	29500	31024.55	7.14	0	11015	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4149	69.44	2.42	12	2.33	445.00	12752.00	33650	20231226	-8.17	11550	20230103	167.53	33500	-7.76	20240102	29300	5.46	20240108	33650	-8.17	20231226	13100	135.88	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
77	20240109	090906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31250	1750	2	5.93	4845882050	156778	56.45	30600	31350	30550	38350	20650	29500	30909.20	7.14	0	4762	30633	30066	29683	29116	28733	29875	28925	70	8850	500	21240	50	1	13427069	4196	70.22	2.45	12	1.17	445.00	12752.00	33650	20231226	-7.13	11550	20230103	170.56	33500	-6.72	20240102	29300	6.66	20240108	33650	-7.13	20231226	13100	138.55	20230109	6.94	N	200710	500	70 억	958517	N	N	0	N	N
78	20240108	160904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-750	5	-2.48	8182102700	276606	58.56	30250	30250	29300	39300	21200	30250	29580.47	7.20	0	32106	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3961	66.29	2.31	12	2.06	445.00	12752.00	33650	20231226	-12.33	11550	20230103	155.41	33500	-11.94	20240102	29300	0.68	20240108	33650	-12.33	20231226	13100	125.19	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
79	20240108	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-700	5	-2.31	7884619750	266521	56.43	30250	30250	29300	39300	21200	30250	29583.38	7.20	0	29333	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3968	66.40	2.32	12	1.98	445.00	12752.00	33650	20231226	-12.18	11550	20230103	155.84	33500	-11.79	20240102	29300	0.85	20240108	33650	-12.18	20231226	13100	125.57	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
80	20240108	140904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-750	5	-2.48	6695705000	226110	47.87	30250	30250	29350	39300	21200	30250	29612.48	7.20	0	20875	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3961	66.29	2.31	12	1.68	445.00	12752.00	33650	20231226	-12.33	11550	20230103	155.41	33500	-11.94	20240102	29350	0.51	20240108	33650	-12.33	20231226	13100	125.19	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
81	20240108	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-600	5	-1.98	5816847350	196303	41.56	30250	30250	29350	39300	21200	30250	29631.85	7.20	0	15247	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3981	66.63	2.33	12	1.46	445.00	12752.00	33650	20231226	-11.89	11550	20230103	156.71	33500	-11.49	20240102	29350	1.02	20240108	33650	-11.89	20231226	13100	126.34	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
82	20240108	120905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-550	5	-1.82	4834306200	163164	34.54	30250	30250	29350	39300	21200	30250	29628.35	7.20	0	11548	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3988	66.74	2.33	12	1.22	445.00	12752.00	33650	20231226	-11.74	11550	20230103	157.14	33500	-11.34	20240102	29350	1.19	20240108	33650	-11.74	20231226	13100	126.72	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
83	20240108	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-550	5	-1.82	4355077750	147064	31.14	30250	30250	29350	39300	21200	30250	29613.30	7.20	0	14050	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3988	66.74	2.33	12	1.10	445.00	12752.00	33650	20231226	-11.74	11550	20230103	157.14	33500	-11.34	20240102	29350	1.19	20240108	33650	-11.74	20231226	13100	126.72	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
84	20240108	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-700	5	-2.31	3337266700	112647	23.85	30250	30250	29350	39300	21200	30250	29625.65	7.20	0	8021	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3968	66.40	2.32	12	0.84	445.00	12752.00	33650	20231226	-12.18	11550	20230103	155.84	33500	-11.79	20240102	29350	0.68	20240108	33650	-12.18	20231226	13100	125.57	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
85	20240108	090903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	-600	5	-1.98	633853450	21251	4.50	30250	30250	29500	39300	21200	30250	29826.16	7.20	0	1257	31883	31066	30283	29466	28683	30675	29075	70	9050	500	21780	50	1	13427069	3981	66.63	2.33	12	0.16	445.00	12752.00	33650	20231226	-11.89	11550	20230103	156.71	33500	-11.49	20240102	29500	0.51	20240108	33650	-11.89	20231226	13100	126.34	20230109	7.37	N	200710	500	70 억	966404	N	N	0	N	N
86	20240105	160903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-450	5	-1.47	14155341200	471036	74.81	30750	31100	29500	39900	21500	30700	30051.10	7.62	108	-54639	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4062	67.98	2.37	12	3.51	445.00	12752.00	33650	20231226	-10.10	11550	20230103	161.90	33500	-9.70	20240102	29500	2.54	20240105	33650	-10.10	20231226	12500	142.00	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
87	20240105	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-600	5	-1.95	13586149150	452185	71.82	30750	31100	29500	39900	21500	30700	30045.46	7.62	108	-54476	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4042	67.64	2.36	12	3.37	445.00	12752.00	33650	20231226	-10.55	11550	20230103	160.61	33500	-10.15	20240102	29500	2.03	20240105	33650	-10.55	20231226	12500	140.80	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
88	20240105	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-550	5	-1.79	12543034900	417525	66.31	30750	31100	29500	39900	21500	30700	30041.30	7.62	108	-58626	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4048	67.75	2.36	12	3.11	445.00	12752.00	33650	20231226	-10.40	11550	20230103	161.04	33500	-10.00	20240102	29500	2.20	20240105	33650	-10.40	20231226	12500	141.20	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
89	20240105	130903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	-750	5	-2.44	10950063750	364535	57.90	30750	31100	29500	39900	21500	30700	30038.33	7.62	108	-68909	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4021	67.30	2.35	12	2.71	445.00	12752.00	33650	20231226	-11.00	11550	20230103	159.31	33500	-10.60	20240102	29500	1.53	20240105	33650	-11.00	20231226	12500	139.60	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
90	20240105	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	-800	5	-2.61	9628608050	320462	50.90	30750	31100	29500	39900	21500	30700	30045.89	7.62	108	-69608	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4015	67.19	2.34	12	2.39	445.00	12752.00	33650	20231226	-11.14	11550	20230103	158.87	33500	-10.75	20240102	29500	1.36	20240105	33650	-11.14	20231226	12500	139.20	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
91	20240105	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	-950	5	-3.09	8385184300	278683	44.26	30750	31100	29550	39900	21500	30700	30088.47	7.62	108	-72328	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	3995	66.85	2.33	12	2.08	445.00	12752.00	33650	20231226	-11.59	11550	20230103	157.58	33500	-11.19	20240102	29550	0.68	20240105	33650	-11.59	20231226	12500	138.00	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
92	20240105	100904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-600	5	-1.95	4338649650	143400	22.78	30750	31100	29950	39900	21500	30700	30255.38	7.62	108	-25491	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4042	67.64	2.36	12	1.07	445.00	12752.00	33650	20231226	-10.55	11550	20230103	160.61	33500	-10.15	20240102	29950	0.50	20240105	33650	-10.55	20231226	12500	140.80	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
93	20240105	090901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-350	5	-1.14	861227850	28103	4.46	30750	31100	30300	39900	21500	30700	30645.28	7.62	108	-7393	33000	31850	31100	29950	29200	32425	30525	70	9200	500	22100	50	1	13427069	4075	68.20	2.38	12	0.21	445.00	12752.00	33650	20231226	-9.81	11550	20230103	162.77	33500	-9.40	20240102	30250	0.33	20240103	33650	-9.81	20231226	12500	142.80	20230106	8.42	N	200710	500	70 억	1022725	N	N	2	N	N
94	20240104	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-350	5	-1.13	19651483100	625963	63.42	30600	32250	30350	40350	21750	31050	31397.89	6.95	0	90452	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4122	68.99	2.41	12	4.66	445.00	12752.00	33650	20231226	-8.77	11550	20230103	165.80	33500	-8.36	20240102	30250	1.49	20240103	33650	-8.77	20231226	12000	155.83	20230104	8.72	N	200710	500	70 억	932719	N	N	2	N	N
95	20240104	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-550	5	-1.77	18865650400	600395	60.83	30600	32250	30350	40350	21750	31050	31422.10	6.95	0	90024	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4095	68.54	2.39	12	4.47	445.00	12752.00	33650	20231226	-9.36	11550	20230103	164.07	33500	-8.96	20240102	30250	0.83	20240103	33650	-9.36	20231226	12000	154.17	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
96	20240104	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	250	2	0.81	14091152550	445428	45.13	30600	32250	30600	40350	21750	31050	31635.15	6.95	0	60319	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4203	70.34	2.45	12	3.32	445.00	12752.00	33650	20231226	-6.98	11550	20230103	171.00	33500	-6.57	20240102	30250	3.47	20240103	33650	-6.98	20231226	12000	160.83	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
97	20240104	130901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31650	600	2	1.93	12536157500	396044	40.13	30600	32250	30600	40350	21750	31050	31653.53	6.95	0	49560	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4250	71.12	2.48	12	2.95	445.00	12752.00	33650	20231226	-5.94	11550	20230103	174.03	33500	-5.52	20240102	30250	4.63	20240103	33650	-5.94	20231226	12000	163.75	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
98	20240104	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	500	2	1.61	11543693000	364734	36.95	30600	32250	30600	40350	21750	31050	31649.71	6.95	0	45750	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4236	70.90	2.47	12	2.72	445.00	12752.00	33650	20231226	-6.24	11550	20230103	173.16	33500	-5.82	20240102	30250	4.30	20240103	33650	-6.24	20231226	12000	162.92	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
99	20240104	110858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31450	400	2	1.29	10737627850	339165	34.36	30600	32250	30600	40350	21750	31050	31659.10	6.95	0	42028	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4223	70.67	2.47	12	2.53	445.00	12752.00	33650	20231226	-6.54	11550	20230103	172.29	33500	-6.12	20240102	30250	3.97	20240103	33650	-6.54	20231226	12000	162.08	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
100	20240104	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31800	750	2	2.42	8151664100	257081	26.05	30600	32250	30600	40350	21750	31050	31708.68	6.95	0	45601	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4270	71.46	2.49	12	1.91	445.00	12752.00	33650	20231226	-5.50	11550	20230103	175.32	33500	-5.07	20240102	30250	5.12	20240103	33650	-5.50	20231226	12000	165.00	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
101	20240104	090901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31100	50	2	0.16	1136609150	36840	3.73	30600	31200	30600	40350	21750	31050	30852.30	6.95	0	13241	32583	31816	31033	30266	29483	31425	29875	70	9300	500	22350	50	1	13427069	4176	69.89	2.44	12	0.27	445.00	12752.00	33650	20231226	-7.58	11550	20230103	169.26	33500	-7.16	20240102	30250	2.81	20240103	33650	-7.58	20231226	12000	159.17	20230104	8.72	N	200710	500	70 억	932719	N	N	700	N	N
102	20240103	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	-1800	5	-5.48	30341910400	982945	152.49	31800	31800	30250	42700	23000	32850	30868.18	7.38	0	-59801	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4169	69.78	2.43	12	7.32	445.00	12752.00	33650	20231226	-7.73	11550	20230103	168.83	33500	-7.31	20240102	30250	2.64	20240103	33650	-7.73	20231226	11550	168.83	20230103	8.73	N	200710	500	70 억	990459	N	N	700	N	N
103	20240103	150855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	-1800	5	-5.48	29131651500	943998	146.45	31800	31800	30250	42700	23000	32850	30859.87	7.38	0	-64367	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4169	69.78	2.43	12	7.03	445.00	12752.00	33650	20231226	-7.73	11550	20230103	168.83	33500	-7.31	20240102	30250	2.64	20240103	33650	-7.73	20231226	11550	168.83	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
104	20240103	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	-1850	5	-5.63	26811556000	869395	134.88	31800	31800	30250	42700	23000	32850	30839.33	7.38	0	-72016	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4162	69.66	2.43	12	6.47	445.00	12752.00	33650	20231226	-7.88	11550	20230103	168.40	33500	-7.46	20240102	30250	2.48	20240103	33650	-7.88	20231226	11550	168.40	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
105	20240103	130855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	-2300	5	-7.00	23270792550	754538	117.06	31800	31800	30250	42700	23000	32850	30841.11	7.38	0	-74018	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4102	68.65	2.40	12	5.62	445.00	12752.00	33650	20231226	-9.21	11550	20230103	164.50	33500	-8.81	20240102	30250	0.99	20240103	33650	-9.21	20231226	11550	164.50	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
106	20240103	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-2350	5	-7.15	21275677500	688994	106.89	31800	31800	30250	42700	23000	32850	30879.34	7.38	0	-64637	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4095	68.54	2.39	12	5.13	445.00	12752.00	33650	20231226	-9.36	11550	20230103	164.07	33500	-8.96	20240102	30250	0.83	20240103	33650	-9.36	20231226	11550	164.07	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
107	20240103	110854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	-2300	5	-7.00	19990450400	646932	100.36	31800	31800	30250	42700	23000	32850	30900.39	7.38	0	-55028	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4102	68.65	2.40	12	4.82	445.00	12752.00	33650	20231226	-9.21	11550	20230103	164.50	33500	-8.81	20240102	30250	0.99	20240103	33650	-9.21	20231226	11550	164.50	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
108	20240103	100854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	-2250	5	-6.85	14487270350	466663	72.40	31800	31800	30550	42700	23000	32850	31044.39	7.38	0	-29711	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4109	68.76	2.40	12	3.48	445.00	12752.00	33650	20231226	-9.06	11550	20230103	164.94	33500	-8.66	20240102	30550	0.16	20240103	33650	-9.06	20231226	11550	164.94	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
109	20240103	090855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	-1650	5	-5.02	3464106800	110541	17.15	31800	31800	31050	42700	23000	32850	31337.76	7.38	0	-11600	34383	33616	32733	31966	31083	34000	32350	70	9850	500	23650	50	1	13427069	4189	70.11	2.45	12	0.82	445.00	12752.00	33650	20231226	-7.28	11550	20230103	170.13	33500	-6.87	20240102	31050	0.48	20240103	33650	-7.28	20231226	11550	170.13	20230103	8.73	N	200710	500	70 억	990459	N	N	3660	N	N
110	20240102	160853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32850	550	2	1.70	20911498900	641846	135.45	32000	33500	31850	41950	22650	32300	32579.36	7.62	0	-33651	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4411	73.82	2.58	12	4.78	445.00	12752.00	33650	20231226	-2.38	11550	20230103	184.42	33500	-1.94	20240102	31850	3.14	20240102	33650	-2.38	20231226	11550	184.42	20230103	8.85	N	200710	500	70 억	1023296	N	N	3660	N	N
111	20240102	150853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32800	500	2	1.55	20141489400	618379	130.50	32000	33500	31850	41950	22650	32300	32571.54	7.62	0	-26749	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4404	73.71	2.57	12	4.61	445.00	12752.00	33650	20231226	-2.53	11550	20230103	183.98	33500	-2.09	20240102	31850	2.98	20240102	33650	-2.53	20231226	11550	183.98	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
112	20240102	140854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32400	100	2	0.31	16026147400	492284	103.89	32000	33500	31850	41950	22650	32300	32554.80	7.62	0	-21854	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4350	72.81	2.54	12	3.67	445.00	12752.00	33650	20231226	-3.71	11550	20230103	180.52	33500	-3.28	20240102	31850	1.73	20240102	33650	-3.71	20231226	11550	180.52	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
113	20240102	130849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32150	-150	5	-0.46	13911974500	426365	89.98	32000	33500	31850	41950	22650	32300	32629.45	7.62	0	-23173	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4317	72.25	2.52	12	3.18	445.00	12752.00	33650	20231226	-4.46	11550	20230103	178.35	33500	-4.03	20240102	31850	0.94	20240102	33650	-4.46	20231226	11550	178.35	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
114	20240102	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32450	150	2	0.46	12028136400	367793	77.62	32000	33500	31850	41950	22650	32300	32703.81	7.62	0	-24501	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4357	72.92	2.54	12	2.74	445.00	12752.00	33650	20231226	-3.57	11550	20230103	180.95	33500	-3.13	20240102	31850	1.88	20240102	33650	-3.57	20231226	11550	180.95	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
115	20240102	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32250	-50	5	-0.15	10660097650	325596	68.71	32000	33500	31850	41950	22650	32300	32740.58	7.62	0	-23580	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4330	72.47	2.53	12	2.42	445.00	12752.00	33650	20231226	-4.16	11550	20230103	179.22	33500	-3.73	20240102	31850	1.26	20240102	33650	-4.16	20231226	11550	179.22	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
116	20240102	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32400	100	2	0.31	2370753300	72781	15.36	32000	33100	31850	41950	22650	32300	32574.70	7.62	0	-12149	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4350	72.81	2.54	12	0.54	445.00	12752.00	33650	20231226	-3.71	11550	20230103	180.52	33100	-2.11	20240102	31850	1.73	20240102	33650	-3.71	20231226	11550	180.52	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N
117	20240102	090829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32300	0	3	0.00	0	0	0.00	0	0	0	41950	22650	32300	0.00	7.62	0	0	33366	32832	31916	31382	30466	33100	31650	70	9650	500	23250	50	1	13427069	4337	72.58	2.53	12	0.00	445.00	12752.00	33650	20231226	-4.01	11550	20230103	179.65	0	0.00	0	0	0.00	0	33650	-4.01	20231226	11550	179.65	20230103	8.85	N	200710	500	70 억	1023296	N	N	74	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History