KissMeData/090470/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	570	2	6.18	4810646180	491430	70.61	9570	10100	9550	11980	6460	9220	9789.26	2.47	0	25714	10580	9900	9400	8720	8220	10240	9060	87	2760	500	6630	10	1	17476594	1711	5.19	0.95	12	2.81	1887.00	10305.00	12000	20230309	-18.42	7400	20231031	32.30	10450	-6.32	20240110	8430	16.13	20240117	12000	-18.42	20230309	7400	32.30	20231031	3.54	N	090470	500	87 억	431885	N	N	N	N
3	20240123	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	790	2	8.57	4503992390	460423	66.15	9570	10100	9550	11980	6460	9220	9782.49	2.47	0	14149	10580	9900	9400	8720	8220	10240	9060	87	2760	500	6630	10	1	17476594	1749	5.30	0.97	12	2.63	1887.00	10305.00	12000	20230309	-16.58	7400	20231031	35.27	10450	-4.21	20240110	8430	18.74	20240117	12000	-16.58	20230309	7400	35.27	20231031	3.54	N	090470	500	87 억	431885	N	N	N	N
4	20240123	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	400	2	4.34	2436195470	251703	36.16	9570	9900	9550	11980	6460	9220	9679.15	2.47	0	6600	10580	9900	9400	8720	8220	10240	9060	87	2760	500	6630	10	1	17476594	1681	5.10	0.93	12	1.44	1887.00	10305.00	12000	20230309	-19.83	7400	20231031	30.00	10450	-7.94	20240110	8430	14.12	20240117	12000	-19.83	20230309	7400	30.00	20231031	3.54	N	090470	500	87 억	431885	N	N	N	N
5	20240123	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	430	2	4.66	1324706140	136756	19.65	9570	9900	9560	11980	6460	9220	9687.19	2.47	0	5344	10580	9900	9400	8720	8220	10240	9060	87	2760	500	6630	10	1	17476594	1686	5.11	0.94	12	0.78	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10450	-7.66	20240110	8430	14.47	20240117	12000	-19.58	20230309	7400	30.41	20231031	3.54	N	090470	500	87 억	431885	N	N	N	N
6	20240119	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	250	2	2.89	1131753750	126829	352.17	8610	9300	8610	11240	6060	8650	8923.49	2.03	0	41815	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1555	4.72	0.86	12	0.73	1887.00	10305.00	12000	20230309	-25.83	7400	20231031	20.27	10450	-14.83	20240110	8430	5.58	20240117	12000	-25.83	20230309	7400	20.27	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
7	20240119	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	230	2	2.66	1104265500	123736	343.58	8610	9300	8610	11240	6060	8650	8924.37	2.03	0	42658	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1552	4.71	0.86	12	0.71	1887.00	10305.00	12000	20230309	-26.00	7400	20231031	20.00	10450	-15.02	20240110	8430	5.34	20240117	12000	-26.00	20230309	7400	20.00	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
8	20240119	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	150	2	1.73	980278390	109657	304.48	8610	9300	8610	11240	6060	8650	8939.50	2.03	0	34616	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1538	4.66	0.85	12	0.63	1887.00	10305.00	12000	20230309	-26.67	7400	20231031	18.92	10450	-15.79	20240110	8430	4.39	20240117	12000	-26.67	20230309	7400	18.92	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
9	20240119	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	230	2	2.66	854016570	95399	264.89	8610	9300	8610	11240	6060	8650	8952.05	2.03	0	26610	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1552	4.71	0.86	12	0.55	1887.00	10305.00	12000	20230309	-26.00	7400	20231031	20.00	10450	-15.02	20240110	8430	5.34	20240117	12000	-26.00	20230309	7400	20.00	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
10	20240119	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	190	2	2.20	669505980	74607	207.16	8610	9300	8610	11240	6060	8650	8973.77	2.03	0	19844	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1545	4.68	0.86	12	0.43	1887.00	10305.00	12000	20230309	-26.33	7400	20231031	19.46	10450	-15.41	20240110	8430	4.86	20240117	12000	-26.33	20230309	7400	19.46	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
11	20240119	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	370	2	4.28	492958630	54815	152.20	8610	9300	8610	11240	6060	8650	8993.13	2.03	0	9982	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1576	4.78	0.88	12	0.31	1887.00	10305.00	12000	20230309	-24.83	7400	20231031	21.89	10450	-13.68	20240110	8430	7.00	20240117	12000	-24.83	20230309	7400	21.89	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
12	20240119	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	450	2	5.20	376779340	42010	116.65	8610	9300	8610	11240	6060	8650	8968.80	2.03	0	9525	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1590	4.82	0.88	12	0.24	1887.00	10305.00	12000	20230309	-24.17	7400	20231031	22.97	10450	-12.92	20240110	8430	7.95	20240117	12000	-24.17	20230309	7400	22.97	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
13	20240119	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	250	2	2.89	113238140	12819	35.59	8610	8910	8610	11240	6060	8650	8833.62	2.03	0	5476	8910	8780	8610	8480	8310	8845	8545	87	2590	500	6220	10	1	17476594	1555	4.72	0.86	12	0.07	1887.00	10305.00	12000	20230309	-25.83	7400	20231031	20.27	10450	-14.83	20240110	8430	5.58	20240117	12000	-25.83	20230309	7400	20.27	20231031	3.46	N	090470	500	87 억	354895	N	N	N	N
14	20240118	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	170	2	2.00	308951770	36014	21.70	8480	8740	8440	11020	5940	8480	8578.66	2.05	0	-4946	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1512	4.58	0.84	12	0.21	1887.00	10305.00	12000	20230309	-27.92	7400	20231031	16.89	10450	-17.22	20240110	8430	2.61	20240117	12000	-27.92	20230309	7400	16.89	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
15	20240118	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	170	2	2.00	279114510	32560	19.62	8480	8740	8440	11020	5940	8480	8572.31	2.05	0	-5177	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1512	4.58	0.84	12	0.19	1887.00	10305.00	12000	20230309	-27.92	7400	20231031	16.89	10450	-17.22	20240110	8430	2.61	20240117	12000	-27.92	20230309	7400	16.89	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
16	20240118	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	60	2	0.71	222767280	25979	15.65	8480	8740	8440	11020	5940	8480	8574.90	2.05	0	-4077	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1493	4.53	0.83	12	0.15	1887.00	10305.00	12000	20230309	-28.83	7400	20231031	15.41	10450	-18.28	20240110	8430	1.30	20240117	12000	-28.83	20230309	7400	15.41	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
17	20240118	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	150	2	1.77	158953470	18485	11.14	8480	8740	8440	11020	5940	8480	8599.05	2.05	0	-16	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1508	4.57	0.84	12	0.11	1887.00	10305.00	12000	20230309	-28.08	7400	20231031	16.62	10450	-17.42	20240110	8430	2.37	20240117	12000	-28.08	20230309	7400	16.62	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
18	20240118	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	70	2	0.83	138085470	16049	9.67	8480	8740	8440	11020	5940	8480	8603.99	2.05	0	-1728	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1494	4.53	0.83	12	0.09	1887.00	10305.00	12000	20230309	-28.75	7400	20231031	15.54	10450	-18.18	20240110	8430	1.42	20240117	12000	-28.75	20230309	7400	15.54	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
19	20240118	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	130	2	1.53	120517720	14010	8.44	8480	8740	8440	11020	5940	8480	8602.26	2.05	0	-1469	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1505	4.56	0.84	12	0.08	1887.00	10305.00	12000	20230309	-28.25	7400	20231031	16.35	10450	-17.61	20240110	8430	2.14	20240117	12000	-28.25	20230309	7400	16.35	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
20	20240118	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	170	2	2.00	46743560	5470	3.30	8480	8650	8440	11020	5940	8480	8545.44	2.05	0	-1889	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1512	4.58	0.84	12	0.03	1887.00	10305.00	12000	20230309	-27.92	7400	20231031	16.89	10450	-17.22	20240110	8430	2.61	20240117	12000	-27.92	20230309	7400	16.89	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
21	20240118	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	20	2	0.24	5195190	610	0.37	8480	8550	8480	11020	5940	8480	8516.70	2.05	0	-178	9273	8876	8653	8256	8033	8765	8145	87	2540	500	6100	10	1	17476594	1486	4.50	0.82	12	0.00	1887.00	10305.00	12000	20230309	-29.17	7400	20231031	14.86	10450	-18.66	20240110	8430	0.83	20240117	12000	-29.17	20230309	7400	14.86	20231031	3.50	N	090470	500	87 억	358383	N	N	N	N
22	20240117	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	-460	5	-5.15	1420811750	164783	412.52	9050	9050	8430	11620	6260	8940	8622.32	2.09	0	-6801	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1482	4.49	0.82	12	0.94	1887.00	10305.00	12000	20230309	-29.33	7400	20231031	14.59	10450	-18.85	20240110	8430	0.59	20240117	12000	-29.33	20230309	7400	14.59	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
23	20240117	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-470	5	-5.26	1371074140	158920	397.85	9050	9050	8430	11620	6260	8940	8627.45	2.09	0	-6121	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1480	4.49	0.82	12	0.91	1887.00	10305.00	12000	20230309	-29.42	7400	20231031	14.46	10450	-18.95	20240110	8430	0.47	20240117	12000	-29.42	20230309	7400	14.46	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
24	20240117	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-350	5	-3.91	1154048500	133325	333.77	9050	9050	8490	11620	6260	8940	8655.90	2.09	0	-8652	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1501	4.55	0.83	12	0.76	1887.00	10305.00	12000	20230309	-28.42	7400	20231031	16.08	10450	-17.80	20240110	8490	1.18	20240117	12000	-28.42	20230309	7400	16.08	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
25	20240117	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-300	5	-3.36	924361130	106409	266.39	9050	9050	8520	11620	6260	8940	8686.87	2.09	0	-10696	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1510	4.58	0.84	12	0.61	1887.00	10305.00	12000	20230309	-28.00	7400	20231031	16.76	10450	-17.32	20240110	8520	1.41	20240117	12000	-28.00	20230309	7400	16.76	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
26	20240117	120714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-400	5	-4.47	778661670	89404	223.82	9050	9050	8540	11620	6260	8940	8709.47	2.09	0	-11477	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1493	4.53	0.83	12	0.51	1887.00	10305.00	12000	20230309	-28.83	7400	20231031	15.41	10450	-18.28	20240110	8540	0.00	20240117	12000	-28.83	20230309	7400	15.41	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
27	20240117	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-310	5	-3.47	544968500	62190	155.69	9050	9050	8630	11620	6260	8940	8762.96	2.09	0	-4955	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1508	4.57	0.84	12	0.36	1887.00	10305.00	12000	20230309	-28.08	7400	20231031	16.62	10450	-17.42	20240110	8630	0.00	20240117	12000	-28.08	20230309	7400	16.62	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
28	20240117	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-220	5	-2.46	346718370	39338	98.48	9050	9050	8720	11620	6260	8940	8813.83	2.09	0	-5284	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1524	4.62	0.85	12	0.23	1887.00	10305.00	12000	20230309	-27.33	7400	20231031	17.84	10450	-16.56	20240110	8720	0.00	20240117	12000	-27.33	20230309	7400	17.84	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
29	20240117	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	10	2	0.11	25946040	2905	7.27	9050	9050	8890	11620	6260	8940	8931.51	2.09	0	-2683	9200	9070	8950	8820	8700	9135	8885	87	2680	500	6430	10	1	17476594	1564	4.74	0.87	12	0.02	1887.00	10305.00	12000	20230309	-25.42	7400	20231031	20.95	10450	-14.35	20240110	8830	1.36	20240116	12000	-25.42	20230309	7400	20.95	20231031	3.55	N	090470	500	87 억	364673	N	N	N	N
30	20240116	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	10	2	0.11	357164050	39914	44.20	8930	9080	8830	11600	6260	8930	8948.34	2.17	0	-14249	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1562	4.74	0.87	12	0.23	1887.00	10305.00	12000	20230309	-25.50	7400	20231031	20.81	10450	-14.45	20240110	8830	1.25	20240116	12000	-25.50	20230309	7400	20.81	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
31	20240116	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	10	2	0.11	341514410	38164	42.27	8930	9080	8830	11600	6260	8930	8948.60	2.17	0	-13748	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1562	4.74	0.87	12	0.22	1887.00	10305.00	12000	20230309	-25.50	7400	20231031	20.81	10450	-14.45	20240110	8830	1.25	20240116	12000	-25.50	20230309	7400	20.81	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
32	20240116	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	60	2	0.67	308959870	34512	38.22	8930	9080	8830	11600	6260	8930	8952.24	2.17	0	-12849	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1571	4.76	0.87	12	0.20	1887.00	10305.00	12000	20230309	-25.08	7400	20231031	21.49	10450	-13.97	20240110	8830	1.81	20240116	12000	-25.08	20230309	7400	21.49	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
33	20240116	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	20	2	0.22	281432550	31441	34.82	8930	9080	8830	11600	6260	8930	8951.13	2.17	0	-12490	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1564	4.74	0.87	12	0.18	1887.00	10305.00	12000	20230309	-25.42	7400	20231031	20.95	10450	-14.35	20240110	8830	1.36	20240116	12000	-25.42	20230309	7400	20.95	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
34	20240116	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	100	2	1.12	257718310	28797	31.89	8930	9080	8830	11600	6260	8930	8949.48	2.17	0	-12219	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1578	4.79	0.88	12	0.16	1887.00	10305.00	12000	20230309	-24.75	7400	20231031	22.03	10450	-13.59	20240110	8830	2.27	20240116	12000	-24.75	20230309	7400	22.03	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
35	20240116	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	50	2	0.56	226775670	25348	28.07	8930	9080	8830	11600	6260	8930	8946.49	2.17	0	-11650	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1569	4.76	0.87	12	0.15	1887.00	10305.00	12000	20230309	-25.17	7400	20231031	21.35	10450	-14.07	20240110	8830	1.70	20240116	12000	-25.17	20230309	7400	21.35	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
36	20240116	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	0	3	0.00	174817020	19533	21.63	8930	9080	8830	11600	6260	8930	8949.83	2.17	0	-12543	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1561	4.73	0.87	12	0.11	1887.00	10305.00	12000	20230309	-25.58	7400	20231031	20.68	10450	-14.55	20240110	8830	1.13	20240116	12000	-25.58	20230309	7400	20.68	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
37	20240116	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	110	2	1.23	21707990	2412	2.67	8930	9070	8920	11600	6260	8930	9000.00	2.17	0	-1742	9343	9136	8993	8786	8643	9065	8715	87	2670	500	6420	10	1	17476594	1580	4.79	0.88	12	0.01	1887.00	10305.00	12000	20230309	-24.67	7400	20231031	22.16	10450	-13.49	20240110	8850	2.15	20240115	12000	-24.67	20230309	7400	22.16	20231031	3.47	N	090470	500	87 억	379076	N	N	N	N
38	20240115	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-170	5	-1.87	809132470	90259	49.58	9090	9200	8850	11830	6370	9100	8964.56	2.22	0	-10213	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1561	4.73	0.87	12	0.52	1887.00	10305.00	12000	20230309	-25.58	7400	20231031	20.68	10450	-14.55	20240110	8850	0.90	20240115	12000	-25.58	20230309	7400	20.68	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
39	20240115	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-170	5	-1.87	786407000	87716	48.19	9090	9200	8850	11830	6370	9100	8965.36	2.22	0	-10345	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1561	4.73	0.87	12	0.50	1887.00	10305.00	12000	20230309	-25.58	7400	20231031	20.68	10450	-14.55	20240110	8850	0.90	20240115	12000	-25.58	20230309	7400	20.68	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
40	20240115	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-70	5	-0.77	724917930	80860	44.42	9090	9200	8850	11830	6370	9100	8965.08	2.22	0	-10727	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1578	4.79	0.88	12	0.46	1887.00	10305.00	12000	20230309	-24.75	7400	20231031	22.03	10450	-13.59	20240110	8850	2.03	20240115	12000	-24.75	20230309	7400	22.03	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
41	20240115	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-100	5	-1.10	685026370	76446	41.99	9090	9200	8850	11830	6370	9100	8960.90	2.22	0	-9369	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1573	4.77	0.87	12	0.44	1887.00	10305.00	12000	20230309	-25.00	7400	20231031	21.62	10450	-13.88	20240110	8850	1.69	20240115	12000	-25.00	20230309	7400	21.62	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
42	20240115	120709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-120	5	-1.32	648439210	72378	39.76	9090	9200	8850	11830	6370	9100	8959.05	2.22	0	-8849	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1569	4.76	0.87	12	0.41	1887.00	10305.00	12000	20230309	-25.17	7400	20231031	21.35	10450	-14.07	20240110	8850	1.47	20240115	12000	-25.17	20230309	7400	21.35	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
43	20240115	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-190	5	-2.09	546218300	60949	33.48	9090	9200	8850	11830	6370	9100	8961.87	2.22	0	-8959	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1557	4.72	0.86	12	0.35	1887.00	10305.00	12000	20230309	-25.75	7400	20231031	20.41	10450	-14.74	20240110	8850	0.68	20240115	12000	-25.75	20230309	7400	20.41	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
44	20240115	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-50	5	-0.55	222482920	24639	13.54	9090	9200	8900	11830	6370	9100	9029.68	2.22	0	-2623	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1582	4.80	0.88	12	0.14	1887.00	10305.00	12000	20230309	-24.58	7400	20231031	22.30	10450	-13.40	20240110	8900	1.69	20240115	12000	-24.58	20230309	7400	22.30	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
45	20240115	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-140	5	-1.54	101908800	11359	6.24	9090	9090	8900	11830	6370	9100	8971.52	2.22	0	-307	9800	9450	9250	8900	8700	9350	8800	87	2730	500	6550	10	1	17476594	1566	4.75	0.87	12	0.06	1887.00	10305.00	12000	20230309	-25.33	7400	20231031	21.08	10450	-14.26	20240110	8900	0.67	20240115	12000	-25.33	20230309	7400	21.08	20231031	3.32	N	090470	500	87 억	388730	N	N	N	N
46	20240112	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-370	5	-3.91	1666082050	182036	30.83	9600	9600	9050	12310	6630	9470	9152.58	2.18	0	7354	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1590	4.82	0.88	12	1.04	1887.00	10305.00	12000	20230309	-24.17	7400	20231031	22.97	10450	-12.92	20240110	8960	1.56	20240108	12000	-24.17	20230309	7400	22.97	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
47	20240112	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-350	5	-3.70	1606694430	175516	29.73	9600	9600	9050	12310	6630	9470	9154.12	2.18	0	5891	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1594	4.83	0.89	12	1.00	1887.00	10305.00	12000	20230309	-24.00	7400	20231031	23.24	10450	-12.73	20240110	8960	1.79	20240108	12000	-24.00	20230309	7400	23.24	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
48	20240112	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-370	5	-3.91	1480302320	161636	27.37	9600	9600	9050	12310	6630	9470	9158.25	2.18	0	5475	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1590	4.82	0.88	12	0.92	1887.00	10305.00	12000	20230309	-24.17	7400	20231031	22.97	10450	-12.92	20240110	8960	1.56	20240108	12000	-24.17	20230309	7400	22.97	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
49	20240112	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-400	5	-4.22	1320191170	144036	24.39	9600	9600	9060	12310	6630	9470	9165.70	2.18	0	4495	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1585	4.81	0.88	12	0.82	1887.00	10305.00	12000	20230309	-24.42	7400	20231031	22.57	10450	-13.21	20240110	8960	1.23	20240108	12000	-24.42	20230309	7400	22.57	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
50	20240112	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-350	5	-3.70	1035476200	112701	19.09	9600	9600	9090	12310	6630	9470	9187.82	2.18	0	1978	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1594	4.83	0.89	12	0.64	1887.00	10305.00	12000	20230309	-24.00	7400	20231031	23.24	10450	-12.73	20240110	8960	1.79	20240108	12000	-24.00	20230309	7400	23.24	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
51	20240112	110703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-310	5	-3.27	770513530	83667	14.17	9600	9600	9090	12310	6630	9470	9209.29	2.18	0	509	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1601	4.85	0.89	12	0.48	1887.00	10305.00	12000	20230309	-23.67	7400	20231031	23.78	10450	-12.34	20240110	8960	2.23	20240108	12000	-23.67	20230309	7400	23.78	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
52	20240112	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-320	5	-3.38	450943810	48707	8.25	9600	9600	9150	12310	6630	9470	9258.30	2.18	0	-5088	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1599	4.85	0.89	12	0.28	1887.00	10305.00	12000	20230309	-23.75	7400	20231031	23.65	10450	-12.44	20240110	8960	2.12	20240108	12000	-23.75	20230309	7400	23.65	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
53	20240112	090704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	0	3	0.00	36727200	3894	0.66	9600	9600	9380	12310	6630	9470	9431.74	2.18	0	226	10250	9860	9610	9220	8970	9735	9095	87	2840	500	6810	10	1	17476594	1655	5.02	0.92	12	0.02	1887.00	10305.00	12000	20230309	-21.08	7400	20231031	27.97	10450	-9.38	20240110	8960	5.69	20240108	12000	-21.08	20230309	7400	27.97	20231031	3.28	N	090470	500	87 억	381773	N	N	N	N
54	20240111	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-430	5	-4.34	1908199900	200450	70.53	9900	10000	9360	12870	6930	9900	9519.58	2.03	0	22768	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1655	5.02	0.92	12	1.15	1887.00	10305.00	12000	20230309	-21.08	7400	20231031	27.97	10450	-9.38	20240110	8960	5.69	20240108	12000	-21.08	20230309	7400	27.97	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
55	20240111	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-410	5	-4.14	1860261050	195402	68.76	9900	10000	9360	12870	6930	9900	9520.17	2.03	0	23903	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1659	5.03	0.92	12	1.12	1887.00	10305.00	12000	20230309	-20.92	7400	20231031	28.24	10450	-9.19	20240110	8960	5.92	20240108	12000	-20.92	20230309	7400	28.24	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
56	20240111	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-460	5	-4.65	1561351510	163826	57.65	9900	10000	9360	12870	6930	9900	9530.55	2.03	0	16791	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1650	5.00	0.92	12	0.94	1887.00	10305.00	12000	20230309	-21.33	7400	20231031	27.57	10450	-9.67	20240110	8960	5.36	20240108	12000	-21.33	20230309	7400	27.57	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
57	20240111	130700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-410	5	-4.14	1240484710	129835	45.69	9900	10000	9360	12870	6930	9900	9554.32	2.03	0	7461	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1659	5.03	0.92	12	0.74	1887.00	10305.00	12000	20230309	-20.92	7400	20231031	28.24	10450	-9.19	20240110	8960	5.92	20240108	12000	-20.92	20230309	7400	28.24	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
58	20240111	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-450	5	-4.55	793616190	82594	29.06	9900	10000	9450	12870	6930	9900	9608.64	2.03	0	5671	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1652	5.01	0.92	12	0.47	1887.00	10305.00	12000	20230309	-21.25	7400	20231031	27.70	10450	-9.57	20240110	8960	5.47	20240108	12000	-21.25	20230309	7400	27.70	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
59	20240111	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-370	5	-3.74	484875490	50156	17.65	9900	10000	9530	12870	6930	9900	9667.35	2.03	0	1552	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1666	5.05	0.92	12	0.29	1887.00	10305.00	12000	20230309	-20.58	7400	20231031	28.78	10450	-8.80	20240110	8960	6.36	20240108	12000	-20.58	20230309	7400	28.78	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
60	20240111	100702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-220	5	-2.22	180583640	18481	6.50	9900	10000	9640	12870	6930	9900	9771.31	2.03	0	-2308	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1692	5.13	0.94	12	0.11	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10450	-7.37	20240110	8960	8.04	20240108	12000	-19.33	20230309	7400	30.81	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
61	20240111	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-40	5	-0.40	28914100	2922	1.03	9900	10000	9860	12870	6930	9900	9895.31	2.03	0	-1433	10766	10332	10016	9582	9266	10175	9425	87	2970	500	7120	10	1	17476594	1723	5.23	0.96	12	0.02	1887.00	10305.00	12000	20230309	-17.83	7400	20231031	33.24	10450	-5.65	20240110	8960	10.04	20240108	12000	-17.83	20230309	7400	33.24	20231031	3.40	N	090470	500	87 억	354015	N	N	N	N
62	20240110	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	-20	5	-0.20	2858914850	283745	81.19	10000	10450	9700	12890	6950	9920	10075.65	2.28	0	-44169	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1730	5.25	0.96	12	1.62	1887.00	10305.00	12000	20230309	-17.50	7400	20231031	33.78	10450	-5.26	20240110	8960	10.49	20240108	12000	-17.50	20230309	7400	33.78	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
63	20240110	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-100	5	-1.01	2768214130	274568	78.56	10000	10450	9700	12890	6950	9920	10082.07	2.28	0	-43226	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1716	5.20	0.95	12	1.57	1887.00	10305.00	12000	20230309	-18.17	7400	20231031	32.70	10450	-6.03	20240110	8960	9.60	20240108	12000	-18.17	20230309	7400	32.70	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
64	20240110	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	240	2	2.42	2627147690	260483	74.53	10000	10450	9700	12890	6950	9920	10085.68	2.28	0	-39859	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1776	5.38	0.99	12	1.49	1887.00	10305.00	12000	20230309	-15.33	7400	20231031	37.30	10450	-2.78	20240110	8960	13.39	20240108	12000	-15.33	20230309	7400	37.30	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
65	20240110	130700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-130	5	-1.31	2324223200	229926	65.79	10000	10450	9750	12890	6950	9920	10108.57	2.28	0	-38342	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1711	5.19	0.95	12	1.32	1887.00	10305.00	12000	20230309	-18.42	7400	20231031	32.30	10450	-6.32	20240110	8960	9.26	20240108	12000	-18.42	20230309	7400	32.30	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
66	20240110	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-70	5	-0.71	2232338720	220545	63.10	10000	10450	9750	12890	6950	9920	10121.92	2.28	0	-35710	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1721	5.22	0.96	12	1.26	1887.00	10305.00	12000	20230309	-17.92	7400	20231031	33.11	10450	-5.74	20240110	8960	9.93	20240108	12000	-17.92	20230309	7400	33.11	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
67	20240110	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	-80	5	-0.81	2103692620	207491	59.37	10000	10450	9840	12890	6950	9920	10138.72	2.28	0	-33982	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1720	5.21	0.95	12	1.19	1887.00	10305.00	12000	20230309	-18.00	7400	20231031	32.97	10450	-5.84	20240110	8960	9.82	20240108	12000	-18.00	20230309	7400	32.97	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
68	20240110	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	220	2	2.22	1769407890	174262	49.86	10000	10450	9890	12890	6950	9920	10153.72	2.28	0	-28296	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1772	5.37	0.98	12	1.00	1887.00	10305.00	12000	20230309	-15.50	7400	20231031	37.03	10450	-2.97	20240110	8960	13.17	20240108	12000	-15.50	20230309	7400	37.03	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
69	20240110	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	320	2	3.23	297765080	29245	8.37	10000	10400	10000	12890	6950	9920	10181.74	2.28	0	1888	10913	10416	9703	9206	8493	10665	9455	87	2970	500	7140	10	1	17476594	1790	5.43	0.99	12	0.17	1887.00	10305.00	12000	20230309	-14.67	7400	20231031	38.38	10400	-1.54	20240110	8960	14.29	20240108	12000	-14.67	20230309	7400	38.38	20231031	3.43	N	090470	500	87 억	399032	N	N	N	N
70	20240109	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	880	2	9.73	3369357640	346532	856.67	9130	10200	8990	11750	6330	9040	9722.67	2.01	0	50584	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1734	5.26	0.96	12	1.98	1887.00	10305.00	12000	20230309	-17.33	7390	20230103	34.24	10200	-2.75	20240109	8960	10.71	20240108	12000	-17.33	20230309	7400	34.05	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
71	20240109	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	790	2	8.74	3103987390	319680	790.29	9130	10200	8990	11750	6330	9040	9709.67	2.01	0	46144	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1718	5.21	0.95	12	1.83	1887.00	10305.00	12000	20230309	-18.08	7390	20230103	33.02	10200	-3.63	20240109	8960	9.71	20240108	12000	-18.08	20230309	7400	32.84	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
72	20240109	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	390	2	4.31	669740050	72696	179.71	9130	9480	8990	11750	6330	9040	9212.89	2.01	0	4486	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1648	5.00	0.92	12	0.42	1887.00	10305.00	12000	20230309	-21.42	7390	20230103	27.60	9690	-2.68	20240102	8960	5.25	20240108	12000	-21.42	20230309	7400	27.43	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
73	20240109	130658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-40	5	-0.44	235065100	25866	63.94	9130	9180	9000	11750	6330	9040	9087.80	2.01	0	3603	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1573	4.77	0.87	12	0.15	1887.00	10305.00	12000	20230309	-25.00	7390	20230103	21.79	9690	-7.12	20240102	8960	0.45	20240108	12000	-25.00	20230309	7400	21.62	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
74	20240109	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	60	2	0.66	188193100	20678	51.12	9130	9180	9010	11750	6330	9040	9101.13	2.01	0	4661	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1590	4.82	0.88	12	0.12	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	9690	-6.09	20240102	8960	1.56	20240108	12000	-24.17	20230309	7400	22.97	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
75	20240109	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	110	2	1.22	101821830	11220	27.74	9130	9150	9010	11750	6330	9040	9075.03	2.01	0	2812	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1599	4.85	0.89	12	0.06	1887.00	10305.00	12000	20230309	-23.75	7390	20230103	23.82	9690	-5.57	20240102	8960	2.12	20240108	12000	-23.75	20230309	7400	23.65	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
76	20240109	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	50	2	0.55	34356650	3794	9.38	9130	9130	9010	11750	6330	9040	9055.52	2.01	0	-751	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1589	4.82	0.88	12	0.02	1887.00	10305.00	12000	20230309	-24.25	7390	20230103	23.00	9690	-6.19	20240102	8960	1.45	20240108	12000	-24.25	20230309	7400	22.84	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
77	20240109	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	80	2	0.88	3039630	335	0.83	9130	9130	9060	11750	6330	9040	9073.52	2.01	0	2	9253	9146	9053	8946	8853	9100	8900	87	2710	500	6500	10	1	17476594	1594	4.83	0.89	12	0.00	1887.00	10305.00	12000	20230309	-24.00	7390	20230103	23.41	9690	-5.88	20240102	8960	1.79	20240108	12000	-24.00	20230309	7400	23.24	20231031	3.36	N	090470	500	87 억	350529	N	N	N	N
78	20240108	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-70	5	-0.77	364543320	40234	76.12	9130	9160	8960	11840	6380	9110	9060.67	2.01	0	-439	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1580	4.79	0.88	12	0.23	1887.00	10305.00	12000	20230309	-24.67	7390	20230103	22.33	9690	-6.71	20240102	8960	0.89	20240108	12000	-24.67	20230309	7400	22.16	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
79	20240108	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-40	5	-0.44	336319040	37106	70.21	9130	9160	8960	11840	6380	9110	9063.74	2.01	0	-127	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1585	4.81	0.88	12	0.21	1887.00	10305.00	12000	20230309	-24.42	7390	20230103	22.73	9690	-6.40	20240102	8960	1.23	20240108	12000	-24.42	20230309	7400	22.57	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
80	20240108	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-90	5	-0.99	324133630	35758	67.66	9130	9160	8960	11840	6380	9110	9064.65	2.01	0	483	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1576	4.78	0.88	12	0.20	1887.00	10305.00	12000	20230309	-24.83	7390	20230103	22.06	9690	-6.91	20240102	8960	0.67	20240108	12000	-24.83	20230309	7400	21.89	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
81	20240108	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-30	5	-0.33	312368010	34454	65.19	9130	9160	8960	11840	6380	9110	9066.23	2.01	0	660	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1587	4.81	0.88	12	0.20	1887.00	10305.00	12000	20230309	-24.33	7390	20230103	22.87	9690	-6.30	20240102	8960	1.34	20240108	12000	-24.33	20230309	7400	22.70	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
82	20240108	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-110	5	-1.21	258629180	28484	53.89	9130	9160	9000	11840	6380	9110	9079.81	2.01	0	-1117	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1573	4.77	0.87	12	0.16	1887.00	10305.00	12000	20230309	-25.00	7390	20230103	21.79	9690	-7.12	20240102	8970	0.33	20240104	12000	-25.00	20230309	7400	21.62	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
83	20240108	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-10	5	-0.11	191988120	21107	39.94	9130	9160	9020	11840	6380	9110	9095.95	2.01	0	-2124	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1590	4.82	0.88	12	0.12	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	9690	-6.09	20240102	8970	1.45	20240104	12000	-24.17	20230309	7400	22.97	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
84	20240108	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-70	5	-0.77	153526590	16853	31.89	9130	9160	9040	11840	6380	9110	9109.75	2.01	0	-3259	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1580	4.79	0.88	12	0.10	1887.00	10305.00	12000	20230309	-24.67	7390	20230103	22.33	9690	-6.71	20240102	8970	0.78	20240104	12000	-24.67	20230309	7400	22.16	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
85	20240108	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-20	5	-0.22	29913070	3281	6.21	9130	9150	9040	11840	6380	9110	9117.06	2.01	0	-677	9303	9206	9093	8996	8883	9150	8940	87	2730	500	6550	10	1	17476594	1589	4.82	0.88	12	0.02	1887.00	10305.00	12000	20230309	-24.25	7390	20230103	23.00	9690	-6.19	20240102	8970	1.34	20240104	12000	-24.25	20230309	7400	22.84	20231031	3.31	N	090470	500	87 억	350985	N	N	N	N
86	20240105	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	60	2	0.66	475812760	52419	46.00	9120	9190	8980	11760	6340	9050	9077.10	2.00	0	2258	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1592	4.83	0.88	12	0.30	1887.00	10305.00	12000	20230309	-24.08	7390	20230103	23.27	9690	-5.99	20240102	8970	1.56	20240104	12000	-24.08	20230309	7400	23.11	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
87	20240105	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	50	2	0.55	435886640	48037	42.16	9120	9190	8980	11760	6340	9050	9073.98	2.00	0	4006	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1590	4.82	0.88	12	0.27	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	9690	-6.09	20240102	8970	1.45	20240104	12000	-24.17	20230309	7400	22.97	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
88	20240105	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	50	2	0.55	385505360	42488	37.29	9120	9190	8980	11760	6340	9050	9073.28	2.00	0	3331	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1590	4.82	0.88	12	0.24	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	9690	-6.09	20240102	8970	1.45	20240104	12000	-24.17	20230309	7400	22.97	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
89	20240105	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	50	2	0.55	363417430	40056	35.15	9120	9190	8980	11760	6340	9050	9072.73	2.00	0	3694	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1590	4.82	0.88	12	0.23	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	9690	-6.09	20240102	8970	1.45	20240104	12000	-24.17	20230309	7400	22.97	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
90	20240105	120656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	10	2	0.11	249835040	27546	24.17	9120	9170	8980	11760	6340	9050	9069.74	2.00	0	-3686	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1583	4.80	0.88	12	0.16	1887.00	10305.00	12000	20230309	-24.50	7390	20230103	22.60	9690	-6.50	20240102	8970	1.00	20240104	12000	-24.50	20230309	7400	22.43	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
91	20240105	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	237758650	26211	23.00	9120	9170	8980	11760	6340	9050	9070.95	2.00	0	-3564	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1582	4.80	0.88	12	0.15	1887.00	10305.00	12000	20230309	-24.58	7390	20230103	22.46	9690	-6.60	20240102	8970	0.89	20240104	12000	-24.58	20230309	7400	22.30	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
92	20240105	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	60	2	0.66	139001670	15327	13.45	9120	9170	8980	11760	6340	9050	9069.07	2.00	0	-2580	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1592	4.83	0.88	12	0.09	1887.00	10305.00	12000	20230309	-24.08	7390	20230103	23.27	9690	-5.99	20240102	8970	1.56	20240104	12000	-24.08	20230309	7400	23.11	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
93	20240105	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	30	2	0.33	17306380	1912	1.68	9120	9120	9000	11760	6340	9050	9051.45	2.00	0	-1685	9783	9416	9193	8826	8603	9305	8715	87	2710	500	6510	10	1	17476594	1587	4.81	0.88	12	0.01	1887.00	10305.00	12000	20230309	-24.33	7390	20230103	22.87	9690	-6.30	20240102	8970	1.23	20240104	12000	-24.33	20230309	7400	22.70	20231031	3.25	N	090470	500	87 억	348741	N	N	N	N
94	20240104	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-440	5	-4.64	1043826000	113745	254.30	9480	9560	8970	12330	6650	9490	9177.79	1.87	0	-1242	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1582	4.80	0.88	12	0.65	1887.00	10305.00	12000	20230309	-24.58	7390	20230103	22.46	9690	-6.60	20240102	8970	0.89	20240104	12000	-24.58	20230309	7400	22.30	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
95	20240104	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-450	5	-4.74	924925390	100585	224.88	9480	9560	8970	12330	6650	9490	9195.46	1.87	0	65	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1580	4.79	0.88	12	0.58	1887.00	10305.00	12000	20230309	-24.67	7390	20230103	22.33	9690	-6.71	20240102	8970	0.78	20240104	12000	-24.67	20230309	7400	22.16	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
96	20240104	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-300	5	-3.16	511555700	54841	122.61	9480	9560	9140	12330	6650	9490	9327.98	1.87	0	7184	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1606	4.87	0.89	12	0.31	1887.00	10305.00	12000	20230309	-23.42	7390	20230103	24.36	9690	-5.16	20240102	9140	0.55	20240104	12000	-23.42	20230309	7400	24.19	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
97	20240104	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-130	5	-1.37	328848510	35021	78.30	9480	9560	9230	12330	6650	9490	9390.04	1.87	0	4715	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1636	4.96	0.91	12	0.20	1887.00	10305.00	12000	20230309	-22.00	7390	20230103	26.66	9690	-3.41	20240102	9230	1.41	20240104	12000	-22.00	20230309	7400	26.49	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
98	20240104	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	-190	5	-2.00	299679500	31885	71.28	9480	9560	9230	12330	6650	9490	9398.76	1.87	0	3823	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1625	4.93	0.90	12	0.18	1887.00	10305.00	12000	20230309	-22.50	7390	20230103	25.85	9690	-4.02	20240102	9230	0.76	20240104	12000	-22.50	20230309	7400	25.68	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
99	20240104	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	-200	5	-2.11	285359590	30346	67.84	9480	9560	9230	12330	6650	9490	9403.53	1.87	0	3598	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1624	4.92	0.90	12	0.17	1887.00	10305.00	12000	20230309	-22.58	7390	20230103	25.71	9690	-4.13	20240102	9230	0.65	20240104	12000	-22.58	20230309	7400	25.54	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
100	20240104	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	70	2	0.74	106686520	11279	25.22	9480	9560	9310	12330	6650	9490	9458.86	1.87	0	6345	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1671	5.07	0.93	12	0.06	1887.00	10305.00	12000	20230309	-20.33	7390	20230103	29.36	9690	-1.34	20240102	9300	2.80	20240103	12000	-20.33	20230309	7400	29.19	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
101	20240104	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-180	5	-1.90	10551810	1128	2.52	9480	9490	9310	12330	6650	9490	9354.44	1.87	0	823	9683	9586	9443	9346	9203	9515	9275	87	2840	500	6830	10	1	17476594	1627	4.93	0.90	12	0.01	1887.00	10305.00	12000	20230309	-22.42	7390	20230103	25.98	9690	-3.92	20240102	9300	0.11	20240103	12000	-22.42	20230309	7400	25.81	20231031	3.24	N	090470	500	87 억	326173	N	N	N	N
102	20240103	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-80	5	-0.84	420522730	44719	81.91	9500	9540	9300	12440	6700	9570	9403.67	1.87	-2300	-1292	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1659	5.03	0.92	12	0.26	1887.00	10305.00	12000	20230309	-20.92	7390	20230103	28.42	9690	-2.06	20240102	9300	2.04	20240103	12000	-20.92	20230309	7390	28.42	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
103	20240103	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-110	5	-1.15	408636060	43465	79.61	9500	9540	9300	12440	6700	9570	9401.50	1.87	-2300	-1384	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1653	5.01	0.92	12	0.25	1887.00	10305.00	12000	20230309	-21.17	7390	20230103	28.01	9690	-2.37	20240102	9300	1.72	20240103	12000	-21.17	20230309	7390	28.01	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
104	20240103	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-130	5	-1.36	377336420	40146	73.53	9500	9540	9300	12440	6700	9570	9399.10	1.87	-2300	-1855	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1650	5.00	0.92	12	0.23	1887.00	10305.00	12000	20230309	-21.33	7390	20230103	27.74	9690	-2.58	20240102	9300	1.51	20240103	12000	-21.33	20230309	7390	27.74	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
105	20240103	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-160	5	-1.67	324543230	34542	63.27	9500	9540	9300	12440	6700	9570	9395.61	1.87	-2300	-2773	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1645	4.99	0.91	12	0.20	1887.00	10305.00	12000	20230309	-21.58	7390	20230103	27.33	9690	-2.89	20240102	9300	1.18	20240103	12000	-21.58	20230309	7390	27.33	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
106	20240103	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-70	5	-0.73	299044470	31840	58.32	9500	9540	9300	12440	6700	9570	9392.10	1.87	-2300	-2043	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1660	5.03	0.92	12	0.18	1887.00	10305.00	12000	20230309	-20.83	7390	20230103	28.55	9690	-1.96	20240102	9300	2.15	20240103	12000	-20.83	20230309	7390	28.55	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
107	20240103	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-130	5	-1.36	277984630	29619	54.25	9500	9540	9300	12440	6700	9570	9385.35	1.87	-2300	-1736	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1650	5.00	0.92	12	0.17	1887.00	10305.00	12000	20230309	-21.33	7390	20230103	27.74	9690	-2.58	20240102	9300	1.51	20240103	12000	-21.33	20230309	7390	27.74	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
108	20240103	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-240	5	-2.51	202069890	21484	39.35	9500	9540	9330	12440	6700	9570	9405.60	1.87	-2300	-4260	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1631	4.94	0.91	12	0.12	1887.00	10305.00	12000	20230309	-22.25	7390	20230103	26.25	9690	-3.72	20240102	9330	0.00	20240103	12000	-22.25	20230309	7390	26.25	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
109	20240103	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-70	5	-0.73	5649790	597	1.09	9500	9500	9450	12440	6700	9570	9463.63	1.87	-2300	170	9870	9720	9540	9390	9210	9630	9300	87	2870	500	6890	10	1	17476594	1660	5.03	0.92	12	0.00	1887.00	10305.00	12000	20230309	-20.83	7390	20230103	28.55	9690	-1.96	20240102	9360	1.50	20240102	12000	-20.83	20230309	7390	28.55	20230103	3.25	N	090470	500	87 억	327464	N	N	N	N
110	20240102	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	20	2	0.21	519024630	54499	83.46	9630	9690	9360	12410	6690	9550	9523.56	1.83	-2396	9268	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1673	5.07	0.93	12	0.31	1887.00	10305.00	12000	20230309	-20.25	7390	20230103	29.50	9690	-1.24	20240102	9360	2.24	20240102	12000	-20.25	20230309	7390	29.50	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
111	20240102	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	-10	5	-0.10	497805490	52277	80.06	9630	9690	9360	12410	6690	9550	9522.46	1.83	-2396	9153	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1667	5.06	0.93	12	0.30	1887.00	10305.00	12000	20230309	-20.50	7390	20230103	29.09	9690	-1.55	20240102	9360	1.92	20240102	12000	-20.50	20230309	7390	29.09	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
112	20240102	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	0	3	0.00	392208770	41149	63.02	9630	9690	9360	12410	6690	9550	9531.43	1.83	-2396	8323	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1669	5.06	0.93	12	0.24	1887.00	10305.00	12000	20230309	-20.42	7390	20230103	29.23	9690	-1.44	20240102	9360	2.03	20240102	12000	-20.42	20230309	7390	29.23	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
113	20240102	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	30	2	0.31	323453710	33917	51.94	9630	9690	9360	12410	6690	9550	9536.62	1.83	-2396	6069	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1674	5.08	0.93	12	0.19	1887.00	10305.00	12000	20230309	-20.17	7390	20230103	29.63	9690	-1.14	20240102	9360	2.35	20240102	12000	-20.17	20230309	7390	29.63	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
114	20240102	120646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	30	2	0.31	309546610	32464	49.72	9630	9690	9360	12410	6690	9550	9535.07	1.83	-2396	6255	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1674	5.08	0.93	12	0.19	1887.00	10305.00	12000	20230309	-20.17	7390	20230103	29.63	9690	-1.14	20240102	9360	2.35	20240102	12000	-20.17	20230309	7390	29.63	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
115	20240102	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	0	3	0.00	228037270	23993	36.74	9630	9630	9360	12410	6690	9550	9504.33	1.83	-2396	4316	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1669	5.06	0.93	12	0.14	1887.00	10305.00	12000	20230309	-20.42	7390	20230103	29.23	9630	-0.83	20240102	9360	2.03	20240102	12000	-20.42	20230309	7390	29.23	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
116	20240102	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-40	5	-0.42	114326800	12056	18.46	9630	9630	9360	12410	6690	9550	9482.98	1.83	-2396	557	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1662	5.04	0.92	12	0.07	1887.00	10305.00	12000	20230309	-20.75	7390	20230103	28.69	9630	-1.25	20240102	9360	1.60	20240102	12000	-20.75	20230309	7390	28.69	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N
117	20240102	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	0	3	0.00	0	0	0.00	0	0	0	12410	6690	9550	0.00	1.83	-2396	0	9816	9682	9496	9362	9176	9750	9430	87	2860	500	6870	10	1	17476594	1669	5.06	0.93	12	0.00	1887.00	10305.00	12000	20230309	-20.42	7390	20230103	29.23	0	0.00	0	0	0.00	0	12000	-20.42	20230309	7390	29.23	20230103	3.27	N	090470	500	87 억	319695	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History