KissMeData/119830/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	230	2	3.13	1055756130	140260	133.35	7430	7650	7380	9550	5150	7350	7533.68	1.39	0	21659	7590	7470	7360	7240	7130	7530	7300	107	2200	500	5140	10	1	21434297	1625	6.67	1.06	12	0.65	1137.00	7134.00	12830	20230830	-40.92	6800	20231020	11.47	8500	-10.82	20240108	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.36	N	119830	500	107 억	298897	N	N	1664	N	N
3	20240123	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	210	2	2.86	982037420	130533	124.11	7430	7650	7380	9550	5150	7350	7530.19	1.39	0	24401	7590	7470	7360	7240	7130	7530	7300	107	2200	500	5140	10	1	21434297	1620	6.65	1.06	12	0.61	1137.00	7134.00	12830	20230830	-41.08	6800	20231020	11.18	8500	-11.06	20240108	6940	8.93	20240103	12830	-41.08	20230830	6800	11.18	20231020	6.36	N	119830	500	107 억	298897	N	N	1664	N	N
4	20240123	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	180	2	2.45	695900010	92723	88.16	7430	7600	7380	9550	5150	7350	7513.99	1.39	0	15117	7590	7470	7360	7240	7130	7530	7300	107	2200	500	5140	10	1	21434297	1614	6.62	1.06	12	0.43	1137.00	7134.00	12830	20230830	-41.31	6800	20231020	10.74	8500	-11.41	20240108	6940	8.50	20240103	12830	-41.31	20230830	6800	10.74	20231020	6.36	N	119830	500	107 억	298897	N	N	1664	N	N
5	20240123	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	80	2	1.09	81343550	11019	10.48	7430	7440	7380	9550	5150	7350	7408.80	1.39	0	1177	7590	7470	7360	7240	7130	7530	7300	107	2200	500	5140	10	1	21434297	1593	6.53	1.04	12	0.05	1137.00	7134.00	12830	20230830	-42.09	6800	20231020	9.26	8500	-12.59	20240108	6940	7.06	20240103	12830	-42.09	20230830	6800	9.26	20231020	6.36	N	119830	500	107 억	298897	N	N	1664	N	N
6	20240119	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7330	60	2	0.83	661862420	89665	95.24	7360	7450	7320	9450	5090	7270	7381.51	1.23	0	22132	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1571	6.45	1.03	12	0.42	1137.00	7134.00	12830	20230830	-42.87	6800	20231020	7.79	8500	-13.76	20240108	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.43	N	119830	500	107 억	264427	N	N	1528	N	N
7	20240119	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7320	50	2	0.69	626015810	84773	90.05	7360	7450	7320	9450	5090	7270	7384.61	1.23	0	22186	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1569	6.44	1.03	12	0.40	1137.00	7134.00	12830	20230830	-42.95	6800	20231020	7.65	8500	-13.88	20240108	6940	5.48	20240103	12830	-42.95	20230830	6800	7.65	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
8	20240119	140813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7330	60	2	0.83	558263600	75525	80.22	7360	7450	7320	9450	5090	7270	7391.77	1.23	0	20865	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1571	6.45	1.03	12	0.35	1137.00	7134.00	12830	20230830	-42.87	6800	20231020	7.79	8500	-13.76	20240108	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
9	20240119	130813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	100	2	1.38	494772980	66894	71.06	7360	7450	7320	9450	5090	7270	7396.37	1.23	0	24746	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1580	6.48	1.03	12	0.31	1137.00	7134.00	12830	20230830	-42.56	6800	20231020	8.38	8500	-13.29	20240108	6940	6.20	20240103	12830	-42.56	20230830	6800	8.38	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
10	20240119	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	120	2	1.65	457217450	61791	65.64	7360	7450	7320	9450	5090	7270	7399.42	1.23	0	25583	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1584	6.50	1.04	12	0.29	1137.00	7134.00	12830	20230830	-42.40	6800	20231020	8.68	8500	-13.06	20240108	6940	6.48	20240103	12830	-42.40	20230830	6800	8.68	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
11	20240119	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	100	2	1.38	418560860	56563	60.08	7360	7450	7320	9450	5090	7270	7399.91	1.23	0	24981	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1580	6.48	1.03	12	0.26	1137.00	7134.00	12830	20230830	-42.56	6800	20231020	8.38	8500	-13.29	20240108	6940	6.20	20240103	12830	-42.56	20230830	6800	8.38	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
12	20240119	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	140	2	1.93	335804550	45352	48.17	7360	7450	7320	9450	5090	7270	7404.40	1.23	0	21320	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1588	6.52	1.04	12	0.21	1137.00	7134.00	12830	20230830	-42.24	6800	20231020	8.97	8500	-12.82	20240108	6940	6.77	20240103	12830	-42.24	20230830	6800	8.97	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
13	20240119	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	130	2	1.79	83081070	11259	11.96	7360	7420	7320	9450	5090	7270	7379.08	1.23	0	5028	7430	7350	7270	7190	7110	7390	7230	107	2180	500	5080	10	1	21434297	1586	6.51	1.04	12	0.05	1137.00	7134.00	12830	20230830	-42.32	6800	20231020	8.82	8500	-12.94	20240108	6940	6.63	20240103	12830	-42.32	20230830	6800	8.82	20231020	6.43	N	119830	500	107 억	264427	N	N	0	N	N
14	20240118	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7270	50	2	0.69	682010410	93876	59.48	7210	7350	7190	9380	5060	7220	7265.01	1.15	0	18882	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1558	6.39	1.02	12	0.44	1137.00	7134.00	12830	20230830	-43.34	6800	20231020	6.91	8500	-14.47	20240108	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
15	20240118	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7290	70	2	0.97	650619260	89566	56.75	7210	7350	7190	9380	5060	7220	7264.13	1.15	0	18836	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1563	6.41	1.02	12	0.42	1137.00	7134.00	12830	20230830	-43.18	6800	20231020	7.21	8500	-14.24	20240108	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
16	20240118	140812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	20	2	0.28	608121350	83719	53.05	7210	7350	7190	9380	5060	7220	7263.84	1.15	0	17893	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1552	6.37	1.01	12	0.39	1137.00	7134.00	12830	20230830	-43.57	6800	20231020	6.47	8500	-14.82	20240108	6940	4.32	20240103	12830	-43.57	20230830	6800	6.47	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
17	20240118	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7300	80	2	1.11	459467310	63196	40.04	7210	7350	7210	9380	5060	7220	7270.51	1.15	0	20143	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1565	6.42	1.02	12	0.29	1137.00	7134.00	12830	20230830	-43.10	6800	20231020	7.35	8500	-14.12	20240108	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
18	20240118	120814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7290	70	2	0.97	415748260	57217	36.26	7210	7330	7210	9380	5060	7220	7266.17	1.15	0	20926	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1563	6.41	1.02	12	0.27	1137.00	7134.00	12830	20230830	-43.18	6800	20231020	7.21	8500	-14.24	20240108	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
19	20240118	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7270	50	2	0.69	324784070	44746	28.35	7210	7320	7210	9380	5060	7220	7258.39	1.15	0	19289	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1558	6.39	1.02	12	0.21	1137.00	7134.00	12830	20230830	-43.34	6800	20231020	6.91	8500	-14.47	20240108	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
20	20240118	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7290	70	2	0.97	253600810	34983	22.17	7210	7320	7210	9380	5060	7220	7249.26	1.15	0	17099	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1563	6.41	1.02	12	0.16	1137.00	7134.00	12830	20230830	-43.18	6800	20231020	7.21	8500	-14.24	20240108	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
21	20240118	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	20	2	0.28	103377460	14305	9.06	7210	7320	7210	9380	5060	7220	7226.67	1.15	0	5604	7660	7440	7300	7080	6940	7370	7010	107	2160	500	5050	10	1	21434297	1552	6.37	1.01	12	0.07	1137.00	7134.00	12830	20230830	-43.57	6800	20231020	6.47	8500	-14.82	20240108	6940	4.32	20240103	12830	-43.57	20230830	6800	6.47	20231020	6.42	N	119830	500	107 억	245545	N	N	210	N	N
22	20240117	160809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-200	5	-2.70	1135267850	156453	127.25	7430	7520	7160	9640	5200	7420	7256.29	1.20	0	-11593	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1548	6.35	1.01	12	0.73	1137.00	7134.00	12830	20230830	-43.73	6800	20231020	6.18	8500	-15.06	20240108	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.48	N	119830	500	107 억	257139	N	N	210	N	N
23	20240117	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-200	5	-2.70	1098444820	151352	123.10	7430	7520	7160	9640	5200	7420	7257.55	1.20	0	-11788	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1548	6.35	1.01	12	0.71	1137.00	7134.00	12830	20230830	-43.73	6800	20231020	6.18	8500	-15.06	20240108	6940	4.03	20240103	12830	-43.73	20230830	6800	6.18	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
24	20240117	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-230	5	-3.10	1007011230	138657	112.78	7430	7520	7160	9640	5200	7420	7262.61	1.20	0	-9431	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1541	6.32	1.01	12	0.65	1137.00	7134.00	12830	20230830	-43.96	6800	20231020	5.74	8500	-15.41	20240108	6940	3.60	20240103	12830	-43.96	20230830	6800	5.74	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
25	20240117	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-210	5	-2.83	799170850	109710	89.23	7430	7520	7180	9640	5200	7420	7284.39	1.20	0	-11451	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1545	6.34	1.01	12	0.51	1137.00	7134.00	12830	20230830	-43.80	6800	20231020	6.03	8500	-15.18	20240108	6940	3.89	20240103	12830	-43.80	20230830	6800	6.03	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
26	20240117	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-210	5	-2.83	695463080	95314	77.52	7430	7520	7200	9640	5200	7420	7296.55	1.20	0	-6857	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1545	6.34	1.01	12	0.44	1137.00	7134.00	12830	20230830	-43.80	6800	20231020	6.03	8500	-15.18	20240108	6940	3.89	20240103	12830	-43.80	20230830	6800	6.03	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
27	20240117	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	-170	5	-2.29	544884860	74493	60.59	7430	7520	7240	9640	5200	7420	7314.58	1.20	0	-4907	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1554	6.38	1.02	12	0.35	1137.00	7134.00	12830	20230830	-43.49	6800	20231020	6.62	8500	-14.71	20240108	6940	4.47	20240103	12830	-43.49	20230830	6800	6.62	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
28	20240117	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7280	-140	5	-1.89	406443170	55456	45.10	7430	7520	7260	9640	5200	7420	7329.11	1.20	0	-2961	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1560	6.40	1.02	12	0.26	1137.00	7134.00	12830	20230830	-43.26	6800	20231020	7.06	8500	-14.35	20240108	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
29	20240117	090812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-40	5	-0.54	72972770	9835	8.00	7430	7520	7380	9640	5200	7420	7419.70	1.20	0	-2755	7686	7552	7466	7332	7246	7510	7290	107	2220	500	5190	10	1	21434297	1582	6.49	1.03	12	0.05	1137.00	7134.00	12830	20230830	-42.48	6800	20231020	8.53	8500	-13.18	20240108	6940	6.34	20240103	12830	-42.48	20230830	6800	8.53	20231020	6.48	N	119830	500	107 억	257139	N	N	0	N	N
30	20240116	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	-140	5	-1.85	912012640	122362	111.56	7540	7600	7380	9820	5300	7560	7453.49	1.18	0	4525	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1590	6.53	1.04	12	0.57	1137.00	7134.00	12830	20230830	-42.17	6800	20231020	9.12	8500	-12.71	20240108	6940	6.92	20240103	12830	-42.17	20230830	6800	9.12	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
31	20240116	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	-160	5	-2.12	837993120	112406	102.49	7540	7600	7380	9820	5300	7560	7455.05	1.18	0	5579	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1586	6.51	1.04	12	0.52	1137.00	7134.00	12830	20230830	-42.32	6800	20231020	8.82	8500	-12.94	20240108	6940	6.63	20240103	12830	-42.32	20230830	6800	8.82	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
32	20240116	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	-110	5	-1.46	753913500	101079	92.16	7540	7600	7380	9820	5300	7560	7458.65	1.18	0	5727	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1597	6.55	1.04	12	0.47	1137.00	7134.00	12830	20230830	-41.93	6800	20231020	9.56	8500	-12.35	20240108	6940	7.35	20240103	12830	-41.93	20230830	6800	9.56	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
33	20240116	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-100	5	-1.32	695756500	93283	85.05	7540	7600	7380	9820	5300	7560	7458.55	1.18	0	7199	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1599	6.56	1.05	12	0.44	1137.00	7134.00	12830	20230830	-41.86	6800	20231020	9.71	8500	-12.24	20240108	6940	7.49	20240103	12830	-41.86	20230830	6800	9.71	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
34	20240116	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	-60	5	-0.79	645357440	86543	78.90	7540	7600	7380	9820	5300	7560	7457.07	1.18	0	8858	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1608	6.60	1.05	12	0.40	1137.00	7134.00	12830	20230830	-41.54	6800	20231020	10.29	8500	-11.76	20240108	6940	8.07	20240103	12830	-41.54	20230830	6800	10.29	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
35	20240116	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7470	-90	5	-1.19	597810700	80187	73.11	7540	7600	7380	9820	5300	7560	7455.20	1.18	0	7810	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1601	6.57	1.05	12	0.37	1137.00	7134.00	12830	20230830	-41.78	6800	20231020	9.85	8500	-12.12	20240108	6940	7.64	20240103	12830	-41.78	20230830	6800	9.85	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
36	20240116	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	-150	5	-1.98	372398610	49947	45.54	7540	7600	7380	9820	5300	7560	7455.87	1.18	0	-833	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1588	6.52	1.04	12	0.23	1137.00	7134.00	12830	20230830	-42.24	6800	20231020	8.97	8500	-12.82	20240108	6940	6.77	20240103	12830	-42.24	20230830	6800	8.97	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
37	20240116	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	20	2	0.26	29192280	3873	3.53	7540	7580	7520	9820	5300	7560	7537.36	1.18	0	1425	7806	7682	7576	7452	7346	7745	7515	107	2260	500	5290	10	1	21434297	1625	6.67	1.06	12	0.02	1137.00	7134.00	12830	20230830	-40.92	6800	20231020	11.47	8500	-10.82	20240108	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.47	N	119830	500	107 억	252614	N	N	0	N	N
38	20240115	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-30	5	-0.40	808019660	106825	56.09	7520	7700	7470	9860	5320	7590	7563.96	1.13	0	9570	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1620	6.65	1.06	12	0.50	1137.00	7134.00	12830	20230830	-41.08	6800	20231020	11.18	8500	-11.06	20240108	6940	8.93	20240103	12830	-41.08	20230830	6800	11.18	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
39	20240115	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-60	5	-0.79	769797870	101755	53.43	7520	7700	7470	9860	5320	7590	7565.21	1.13	0	9420	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1614	6.62	1.06	12	0.47	1137.00	7134.00	12830	20230830	-41.31	6800	20231020	10.74	8500	-11.41	20240108	6940	8.50	20240103	12830	-41.31	20230830	6800	10.74	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
40	20240115	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-30	5	-0.40	671256390	88655	46.55	7520	7700	7470	9860	5320	7590	7571.56	1.13	0	8321	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1620	6.65	1.06	12	0.41	1137.00	7134.00	12830	20230830	-41.08	6800	20231020	11.18	8500	-11.06	20240108	6940	8.93	20240103	12830	-41.08	20230830	6800	11.18	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
41	20240115	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	-50	5	-0.66	584775440	77196	40.54	7520	7700	7470	9860	5320	7590	7575.20	1.13	0	7624	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1616	6.63	1.06	12	0.36	1137.00	7134.00	12830	20230830	-41.23	6800	20231020	10.88	8500	-11.29	20240108	6940	8.65	20240103	12830	-41.23	20230830	6800	10.88	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
42	20240115	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	0	3	0.00	460780700	60800	31.93	7520	7700	7470	9860	5320	7590	7578.63	1.13	0	7224	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1627	6.68	1.06	12	0.28	1137.00	7134.00	12830	20230830	-40.84	6800	20231020	11.62	8500	-10.71	20240108	6940	9.37	20240103	12830	-40.84	20230830	6800	11.62	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
43	20240115	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	-10	5	-0.13	401471200	52968	27.81	7520	7700	7470	9860	5320	7590	7579.50	1.13	0	5323	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1625	6.67	1.06	12	0.25	1137.00	7134.00	12830	20230830	-40.92	6800	20231020	11.47	8500	-10.82	20240108	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
44	20240115	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	10	2	0.13	249615920	32935	17.29	7520	7700	7470	9860	5320	7590	7579.05	1.13	0	6280	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1629	6.68	1.07	12	0.15	1137.00	7134.00	12830	20230830	-40.76	6800	20231020	11.76	8500	-10.59	20240108	6940	9.51	20240103	12830	-40.76	20230830	6800	11.76	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
45	20240115	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	-90	5	-1.19	77712170	10365	5.44	7520	7590	7470	9860	5320	7590	7497.56	1.13	0	4030	8050	7820	7680	7450	7310	7750	7380	107	2270	500	5310	10	1	21434297	1608	6.60	1.05	12	0.05	1137.00	7134.00	12830	20230830	-41.54	6800	20231020	10.29	8500	-11.76	20240108	6940	8.07	20240103	12830	-41.54	20230830	6800	10.29	20231020	6.48	N	119830	500	107 억	243045	N	N	0	N	N
46	20240112	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	-190	5	-2.44	1460345210	190415	136.48	7910	7910	7540	10110	5450	7780	7669.28	1.41	0	-58002	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1627	6.68	1.06	12	0.89	1137.00	7134.00	12830	20230830	-40.84	6800	20231020	11.62	8500	-10.71	20240108	6940	9.37	20240103	12830	-40.84	20230830	6800	11.62	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
47	20240112	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-220	5	-2.83	1374336250	179044	128.33	7910	7910	7540	10110	5450	7780	7675.97	1.41	0	-56194	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1620	6.65	1.06	12	0.84	1137.00	7134.00	12830	20230830	-41.08	6800	20231020	11.18	8500	-11.06	20240108	6940	8.93	20240103	12830	-41.08	20230830	6800	11.18	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
48	20240112	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	-200	5	-2.57	1258754780	163780	117.39	7910	7910	7540	10110	5450	7780	7685.64	1.41	0	-51508	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1625	6.67	1.06	12	0.76	1137.00	7134.00	12830	20230830	-40.92	6800	20231020	11.47	8500	-10.82	20240108	6940	9.22	20240103	12830	-40.92	20230830	6800	11.47	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
49	20240112	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7680	-100	5	-1.29	963180140	124896	89.52	7910	7910	7600	10110	5450	7780	7711.86	1.41	0	-42274	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1646	6.75	1.08	12	0.58	1137.00	7134.00	12830	20230830	-40.14	6800	20231020	12.94	8500	-9.65	20240108	6940	10.66	20240103	12830	-40.14	20230830	6800	12.94	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
50	20240112	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7670	-110	5	-1.41	890093690	115356	82.68	7910	7910	7600	10110	5450	7780	7716.06	1.41	0	-41219	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1644	6.75	1.08	12	0.54	1137.00	7134.00	12830	20230830	-40.22	6800	20231020	12.79	8500	-9.76	20240108	6940	10.52	20240103	12830	-40.22	20230830	6800	12.79	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
51	20240112	110758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7660	-120	5	-1.54	779952130	101027	72.41	7910	7910	7600	10110	5450	7780	7720.23	1.41	0	-38034	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1642	6.74	1.07	12	0.47	1137.00	7134.00	12830	20230830	-40.30	6800	20231020	12.65	8500	-9.88	20240108	6940	10.37	20240103	12830	-40.30	20230830	6800	12.65	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
52	20240112	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7620	-160	5	-2.06	633283550	81832	58.65	7910	7910	7610	10110	5450	7780	7738.83	1.41	0	-34474	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1633	6.70	1.07	12	0.38	1137.00	7134.00	12830	20230830	-40.61	6800	20231020	12.06	8500	-10.35	20240108	6940	9.80	20240103	12830	-40.61	20230830	6800	12.06	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
53	20240112	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	-40	5	-0.51	235818250	30139	21.60	7910	7910	7720	10110	5450	7780	7824.36	1.41	0	-17322	7900	7840	7730	7670	7560	7870	7700	107	2330	500	5440	10	1	21434297	1659	6.81	1.08	12	0.14	1137.00	7134.00	12830	20230830	-39.67	6800	20231020	13.82	8500	-8.94	20240108	6940	11.53	20240103	12830	-39.67	20230830	6800	13.82	20231020	6.33	N	119830	500	107 억	302176	N	N	0	N	N
54	20240111	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	10	2	0.13	1067602780	138862	61.97	7650	7790	7620	10100	5440	7770	7687.91	1.40	-8600	-125	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1668	6.84	1.09	12	0.65	1137.00	7134.00	12830	20230830	-39.36	6800	20231020	14.41	8500	-8.47	20240108	6940	12.10	20240103	12830	-39.36	20230830	6800	14.41	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
55	20240111	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7730	-40	5	-0.51	976729250	127144	56.74	7650	7790	7620	10100	5440	7770	7681.72	1.40	-8600	3008	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1657	6.80	1.08	12	0.59	1137.00	7134.00	12830	20230830	-39.75	6800	20231020	13.68	8500	-9.06	20240108	6940	11.38	20240103	12830	-39.75	20230830	6800	13.68	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
56	20240111	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7730	-40	5	-0.51	862640300	112371	50.15	7650	7790	7620	10100	5440	7770	7676.30	1.40	-8600	3001	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1657	6.80	1.08	12	0.52	1137.00	7134.00	12830	20230830	-39.75	6800	20231020	13.68	8500	-9.06	20240108	6940	11.38	20240103	12830	-39.75	20230830	6800	13.68	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
57	20240111	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-60	5	-0.77	798127000	103992	46.41	7650	7790	7620	10100	5440	7770	7674.43	1.40	-8600	3183	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1653	6.78	1.08	12	0.49	1137.00	7134.00	12830	20230830	-39.91	6800	20231020	13.38	8500	-9.29	20240108	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
58	20240111	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7680	-90	5	-1.16	626190780	81608	36.42	7650	7790	7620	10100	5440	7770	7672.56	1.40	-8600	10871	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1646	6.75	1.08	12	0.38	1137.00	7134.00	12830	20230830	-40.14	6800	20231020	12.94	8500	-9.65	20240108	6940	10.66	20240103	12830	-40.14	20230830	6800	12.94	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
59	20240111	110758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-60	5	-0.77	562693330	73354	32.74	7650	7790	7620	10100	5440	7770	7670.25	1.40	-8600	12142	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1653	6.78	1.08	12	0.34	1137.00	7134.00	12830	20230830	-39.91	6800	20231020	13.38	8500	-9.29	20240108	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
60	20240111	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-70	5	-0.90	463022870	60379	26.95	7650	7790	7620	10100	5440	7770	7667.76	1.40	-8600	10697	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1650	6.77	1.08	12	0.28	1137.00	7134.00	12830	20230830	-39.98	6800	20231020	13.24	8500	-9.41	20240108	6940	10.95	20240103	12830	-39.98	20230830	6800	13.24	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
61	20240111	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-60	5	-0.77	124002490	16139	7.20	7650	7790	7640	10100	5440	7770	7680.64	1.40	-8600	1343	8210	7990	7800	7580	7390	7895	7485	107	2330	500	5430	10	1	21434297	1653	6.78	1.08	12	0.08	1137.00	7134.00	12830	20230830	-39.91	6800	20231020	13.38	8500	-9.29	20240108	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.33	N	119830	500	107 억	300689	N	N	0	N	N
62	20240110	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-230	5	-2.88	1719159060	220918	37.14	8000	8020	7610	10400	5600	8000	7781.89	1.51	0	-16058	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1665	6.83	1.09	12	1.03	1137.00	7134.00	12830	20230830	-39.44	6800	20231020	14.26	8500	-8.59	20240108	6940	11.96	20240103	12830	-39.44	20230830	6800	14.26	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
63	20240110	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-290	5	-3.62	1636278250	210217	35.34	8000	8020	7610	10400	5600	8000	7783.76	1.51	0	-14194	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1653	6.78	1.08	12	0.98	1137.00	7134.00	12830	20230830	-39.91	6800	20231020	13.38	8500	-9.29	20240108	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
64	20240110	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7650	-350	5	-4.38	1452662990	186428	31.35	8000	8020	7610	10400	5600	8000	7792.09	1.51	0	-16499	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1640	6.73	1.07	12	0.87	1137.00	7134.00	12830	20230830	-40.37	6800	20231020	12.50	8500	-10.00	20240108	6940	10.23	20240103	12830	-40.37	20230830	6800	12.50	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
65	20240110	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-290	5	-3.62	1135379890	145082	24.39	8000	8020	7700	10400	5600	8000	7825.78	1.51	0	-4698	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1653	6.78	1.08	12	0.68	1137.00	7134.00	12830	20230830	-39.91	6800	20231020	13.38	8500	-9.29	20240108	6940	11.10	20240103	12830	-39.91	20230830	6800	13.38	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
66	20240110	120756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	-260	5	-3.25	1055152980	134705	22.65	8000	8020	7700	10400	5600	8000	7833.06	1.51	0	-637	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1659	6.81	1.08	12	0.63	1137.00	7134.00	12830	20230830	-39.67	6800	20231020	13.82	8500	-8.94	20240108	6940	11.53	20240103	12830	-39.67	20230830	6800	13.82	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
67	20240110	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	-180	5	-2.25	709276260	90084	15.15	8000	8020	7800	10400	5600	8000	7873.50	1.51	0	-373	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1676	6.88	1.10	12	0.42	1137.00	7134.00	12830	20230830	-39.05	6800	20231020	15.00	8500	-8.00	20240108	6940	12.68	20240103	12830	-39.05	20230830	6800	15.00	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
68	20240110	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	-120	5	-1.50	533271340	67641	11.37	8000	8020	7800	10400	5600	8000	7883.85	1.51	0	-876	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1689	6.93	1.10	12	0.32	1137.00	7134.00	12830	20230830	-38.58	6800	20231020	15.88	8500	-7.29	20240108	6940	13.54	20240103	12830	-38.58	20230830	6800	15.88	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
69	20240110	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	-160	5	-2.00	180366770	22848	3.84	8000	8020	7800	10400	5600	8000	7894.20	1.51	0	-3173	8386	8192	8066	7872	7746	8130	7810	107	2400	500	5600	10	1	21434297	1680	6.90	1.10	12	0.11	1137.00	7134.00	12830	20230830	-38.89	6800	20231020	15.29	8500	-7.76	20240108	6940	12.97	20240103	12830	-38.89	20230830	6800	15.29	20231020	6.82	N	119830	500	107 억	323285	N	N	0	N	N
70	20240109	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	20	2	0.25	4798864300	592873	31.76	8080	8260	7940	10370	5590	7980	8094.55	1.79	0	-72789	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1715	7.04	1.12	12	2.77	1137.00	7134.00	12830	20230830	-37.65	6760	20230103	18.34	8500	-5.88	20240108	6940	15.27	20240103	12830	-37.65	20230830	6800	17.65	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
71	20240109	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	30	2	0.38	4695457720	579950	31.07	8080	8260	7940	10370	5590	7980	8096.32	1.79	0	-70714	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1717	7.04	1.12	12	2.71	1137.00	7134.00	12830	20230830	-37.57	6760	20230103	18.49	8500	-5.76	20240108	6940	15.42	20240103	12830	-37.57	20230830	6800	17.79	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
72	20240109	140753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	20	2	0.25	4416776970	545053	29.20	8080	8260	7940	10370	5590	7980	8103.39	1.79	0	-65724	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1715	7.04	1.12	12	2.54	1137.00	7134.00	12830	20230830	-37.65	6760	20230103	18.34	8500	-5.88	20240108	6940	15.27	20240103	12830	-37.65	20230830	6800	17.65	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
73	20240109	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	20	2	0.25	4286470340	528767	28.32	8080	8260	7940	10370	5590	7980	8106.54	1.79	0	-62246	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1715	7.04	1.12	12	2.47	1137.00	7134.00	12830	20230830	-37.65	6760	20230103	18.34	8500	-5.88	20240108	6940	15.27	20240103	12830	-37.65	20230830	6800	17.65	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
74	20240109	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	110	2	1.38	3657540160	450338	24.12	8080	8260	7980	10370	5590	7980	8121.77	1.79	0	-23153	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1734	7.12	1.13	12	2.10	1137.00	7134.00	12830	20230830	-36.94	6760	20230103	19.67	8500	-4.82	20240108	6940	16.57	20240103	12830	-36.94	20230830	6800	18.97	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
75	20240109	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	100	2	1.25	3439990960	423460	22.68	8080	8260	7980	10370	5590	7980	8123.54	1.79	0	-16831	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1732	7.11	1.13	12	1.98	1137.00	7134.00	12830	20230830	-37.02	6760	20230103	19.53	8500	-4.94	20240108	6940	16.43	20240103	12830	-37.02	20230830	6800	18.82	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
76	20240109	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	110	2	1.38	2711866700	333357	17.86	8080	8260	7980	10370	5590	7980	8135.03	1.79	0	-49894	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1734	7.12	1.13	12	1.56	1137.00	7134.00	12830	20230830	-36.94	6760	20230103	19.67	8500	-4.82	20240108	6940	16.57	20240103	12830	-36.94	20230830	6800	18.97	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
77	20240109	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	10	2	0.13	580705300	71954	3.85	8080	8140	7980	10370	5590	7980	8070.52	1.79	0	-16298	8866	8422	8056	7612	7246	8645	7835	107	2390	500	5580	10	1	21434297	1713	7.03	1.12	12	0.34	1137.00	7134.00	12830	20230830	-37.72	6760	20230103	18.20	8500	-6.00	20240108	6940	15.13	20240103	12830	-37.72	20230830	6800	17.50	20231020	6.79	N	119830	500	107 억	384462	N	N	0	N	N
78	20240108	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	610	2	8.28	15053745050	1860549	1035.92	7890	8500	7690	9580	5160	7370	8091.14	0.97	0	190985	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1710	7.02	1.12	12	8.68	1137.00	7134.00	12830	20230830	-37.80	6620	20230102	20.54	8500	-6.12	20240108	6940	14.99	20240103	12830	-37.80	20230830	6800	17.35	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
79	20240108	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	640	2	8.68	14711152380	1817700	1012.06	7890	8500	7690	9580	5160	7370	8093.28	0.97	0	185685	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1717	7.04	1.12	12	8.48	1137.00	7134.00	12830	20230830	-37.57	6620	20230102	21.00	8500	-5.76	20240108	6940	15.42	20240103	12830	-37.57	20230830	6800	17.79	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
80	20240108	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	670	2	9.09	14193594670	1753217	976.16	7890	8500	7690	9580	5160	7370	8095.74	0.97	0	181424	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1723	7.07	1.13	12	8.18	1137.00	7134.00	12830	20230830	-37.33	6620	20230102	21.45	8500	-5.41	20240108	6940	15.85	20240103	12830	-37.33	20230830	6800	18.24	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
81	20240108	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	720	2	9.77	13581700220	1676615	933.51	7890	8500	7690	9580	5160	7370	8100.67	0.97	0	190947	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1734	7.12	1.13	12	7.82	1137.00	7134.00	12830	20230830	-36.94	6620	20230102	22.21	8500	-4.82	20240108	6940	16.57	20240103	12830	-36.94	20230830	6800	18.97	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
82	20240108	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8020	650	2	8.82	13149554350	1623089	903.70	7890	8500	7690	9580	5160	7370	8101.56	0.97	0	191485	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1719	7.05	1.12	12	7.57	1137.00	7134.00	12830	20230830	-37.49	6620	20230102	21.15	8500	-5.65	20240108	6940	15.56	20240103	12830	-37.49	20230830	6800	17.94	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
83	20240108	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8210	840	2	11.40	12289843550	1516551	844.39	7890	8500	7690	9580	5160	7370	8103.81	0.97	0	171314	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1760	7.22	1.15	12	7.08	1137.00	7134.00	12830	20230830	-36.01	6620	20230102	24.02	8500	-3.41	20240108	6940	18.30	20240103	12830	-36.01	20230830	6800	20.74	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
84	20240108	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8110	740	2	10.04	9140074540	1134188	631.49	7890	8500	7690	9580	5160	7370	8058.69	0.97	0	34980	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1738	7.13	1.14	12	5.29	1137.00	7134.00	12830	20230830	-36.79	6620	20230102	22.51	8500	-4.59	20240108	6940	16.86	20240103	12830	-36.79	20230830	6800	19.26	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
85	20240108	090752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8250	880	2	11.94	4319427200	536236	298.57	7890	8500	7690	9580	5160	7370	8055.09	0.97	0	4384	7550	7460	7350	7260	7150	7505	7305	107	2210	500	5150	10	1	21434297	1768	7.26	1.16	12	2.50	1137.00	7134.00	12830	20230830	-35.70	6620	20230102	24.62	8500	-2.94	20240108	6940	18.88	20240103	12830	-35.70	20230830	6800	21.32	20231020	6.76	N	119830	500	107 억	208377	N	N	0	N	N
86	20240105	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	80	2	1.10	1314373280	178886	8.45	7270	7440	7240	9470	5110	7290	7347.55	0.92	-3990	9868	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1580	6.48	1.03	12	0.83	1137.00	7134.00	12830	20230830	-42.56	6570	20221229	12.18	7820	-5.75	20240104	6940	6.20	20240103	12830	-42.56	20230830	6800	8.38	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
87	20240105	150753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	60	2	0.82	1241998530	169051	7.98	7270	7440	7240	9470	5110	7290	7346.89	0.92	-3990	11594	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1575	6.46	1.03	12	0.79	1137.00	7134.00	12830	20230830	-42.71	6570	20221229	11.87	7820	-6.01	20240104	6940	5.91	20240103	12830	-42.71	20230830	6800	8.09	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
88	20240105	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	60	2	0.82	1098999810	149566	7.06	7270	7440	7240	9470	5110	7290	7347.93	0.92	-3990	10240	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1575	6.46	1.03	12	0.70	1137.00	7134.00	12830	20230830	-42.71	6570	20221229	11.87	7820	-6.01	20240104	6940	5.91	20240103	12830	-42.71	20230830	6800	8.09	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
89	20240105	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7360	70	2	0.96	871223500	118469	5.60	7270	7440	7240	9470	5110	7290	7354.02	0.92	-3990	7002	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1578	6.47	1.03	12	0.55	1137.00	7134.00	12830	20230830	-42.63	6570	20221229	12.02	7820	-5.88	20240104	6940	6.05	20240103	12830	-42.63	20230830	6800	8.24	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
90	20240105	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	100	2	1.37	833412210	113345	5.35	7270	7440	7240	9470	5110	7290	7352.88	0.92	-3990	7409	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1584	6.50	1.04	12	0.53	1137.00	7134.00	12830	20230830	-42.40	6570	20221229	12.48	7820	-5.50	20240104	6940	6.48	20240103	12830	-42.40	20230830	6800	8.68	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
91	20240105	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	120	2	1.65	742685010	101037	4.77	7270	7440	7240	9470	5110	7290	7350.62	0.92	-3990	5309	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1588	6.52	1.04	12	0.47	1137.00	7134.00	12830	20230830	-42.24	6570	20221229	12.79	7820	-5.24	20240104	6940	6.77	20240103	12830	-42.24	20230830	6800	8.97	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
92	20240105	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7330	40	2	0.55	412916290	56490	2.67	7270	7410	7240	9470	5110	7290	7309.55	0.92	-3990	-755	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1571	6.45	1.03	12	0.26	1137.00	7134.00	12830	20230830	-42.87	6570	20221229	11.57	7820	-6.27	20240104	6940	5.62	20240103	12830	-42.87	20230830	6800	7.79	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
93	20240105	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7270	-20	5	-0.27	81895920	11252	0.53	7270	7330	7260	9470	5110	7290	7278.34	0.92	-3990	-1249	8176	7732	7376	6932	6576	7955	7155	107	2180	500	5100	10	1	21434297	1558	6.39	1.02	12	0.05	1137.00	7134.00	12830	20230830	-43.34	6570	20221229	10.65	7820	-7.03	20240104	6940	4.76	20240103	12830	-43.34	20230830	6800	6.91	20231020	6.78	N	119830	500	107 억	196612	N	N	0	N	N
94	20240104	160747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7290	210	2	2.97	15829412100	2111774	1381.95	7050	7820	7020	9200	4960	7080	7495.92	1.21	0	-58313	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1563	6.41	1.02	12	9.85	1137.00	7134.00	12830	20230830	-43.18	6520	20221228	11.81	7820	-6.78	20240104	6940	5.04	20240103	12830	-43.18	20230830	6800	7.21	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
95	20240104	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7320	240	2	3.39	15688269100	2092464	1369.32	7050	7820	7020	9200	4960	7080	7497.51	1.21	0	-59017	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1569	6.44	1.03	12	9.76	1137.00	7134.00	12830	20230830	-42.95	6520	20221228	12.27	7820	-6.39	20240104	6940	5.48	20240103	12830	-42.95	20230830	6800	7.65	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
96	20240104	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7300	220	2	3.11	15424473840	2056379	1345.70	7050	7820	7020	9200	4960	7080	7500.79	1.21	0	-59210	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1565	6.42	1.02	12	9.59	1137.00	7134.00	12830	20230830	-43.10	6520	20221228	11.96	7820	-6.65	20240104	6940	5.19	20240103	12830	-43.10	20230830	6800	7.35	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
97	20240104	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	290	2	4.10	15174960570	2022324	1323.42	7050	7820	7020	9200	4960	7080	7503.72	1.21	0	-58353	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1580	6.48	1.03	12	9.43	1137.00	7134.00	12830	20230830	-42.56	6520	20221228	13.04	7820	-5.75	20240104	6940	6.20	20240103	12830	-42.56	20230830	6800	8.38	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
98	20240104	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7280	200	2	2.82	14722185050	1960775	1283.14	7050	7820	7020	9200	4960	7080	7508.35	1.21	0	-61104	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1560	6.40	1.02	12	9.15	1137.00	7134.00	12830	20230830	-43.26	6520	20221228	11.66	7820	-6.91	20240104	6940	4.90	20240103	12830	-43.26	20230830	6800	7.06	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
99	20240104	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7340	260	2	3.67	14283652860	1900713	1243.83	7050	7820	7020	9200	4960	7080	7514.89	1.21	0	-66177	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1573	6.46	1.03	12	8.87	1137.00	7134.00	12830	20230830	-42.79	6520	20221228	12.58	7820	-6.14	20240104	6940	5.76	20240103	12830	-42.79	20230830	6800	7.94	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
100	20240104	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7610	530	2	7.49	7338923330	978334	640.22	7050	7680	7020	9200	4960	7080	7501.45	1.21	0	-29151	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1631	6.69	1.07	12	4.56	1137.00	7134.00	12830	20230830	-40.69	6520	20221228	16.72	7680	-0.91	20240104	6940	9.65	20240103	12830	-40.69	20230830	6800	11.91	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
101	20240104	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7130	50	2	0.71	49685200	6993	4.58	7050	7150	7020	9200	4960	7080	7104.99	1.21	0	1690	7186	7132	7036	6982	6886	7160	7010	107	2120	500	4950	10	1	21434297	1528	6.27	1.00	12	0.03	1137.00	7134.00	12830	20230830	-44.43	6520	20221228	9.36	7180	-0.70	20240102	6940	2.74	20240103	12830	-44.43	20230830	6800	4.85	20231020	6.71	N	119830	500	107 억	259377	N	N	0	N	N
102	20240103	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	0	3	0.00	1066092340	151931	150.57	7030	7090	6940	9200	4960	7080	7016.58	1.10	-3879	24358	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1518	6.23	0.99	12	0.71	1137.00	7134.00	12830	20230830	-44.82	6520	20221228	8.59	7180	-1.39	20240102	6940	2.02	20240103	12830	-44.82	20230830	6760	4.73	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
103	20240103	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7070	-10	5	-0.14	947599400	135182	133.97	7030	7080	6940	9200	4960	7080	7009.80	1.10	-3879	21035	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1515	6.22	0.99	12	0.63	1137.00	7134.00	12830	20230830	-44.89	6520	20221228	8.44	7180	-1.53	20240102	6940	1.87	20240103	12830	-44.89	20230830	6760	4.59	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
104	20240103	140742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	0	3	0.00	898123470	128185	127.03	7030	7080	6940	9200	4960	7080	7006.46	1.10	-3879	19790	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1518	6.23	0.99	12	0.60	1137.00	7134.00	12830	20230830	-44.82	6520	20221228	8.59	7180	-1.39	20240102	6940	2.02	20240103	12830	-44.82	20230830	6760	4.73	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
105	20240103	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	-60	5	-0.85	712167980	101790	100.88	7030	7080	6940	9200	4960	7080	6996.44	1.10	-3879	5297	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1505	6.17	0.98	12	0.47	1137.00	7134.00	12830	20230830	-45.28	6520	20221228	7.67	7180	-2.23	20240102	6940	1.15	20240103	12830	-45.28	20230830	6760	3.85	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
106	20240103	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	-50	5	-0.71	671125300	95946	95.08	7030	7080	6940	9200	4960	7080	6994.82	1.10	-3879	4396	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1507	6.18	0.99	12	0.45	1137.00	7134.00	12830	20230830	-45.21	6520	20221228	7.82	7180	-2.09	20240102	6940	1.30	20240103	12830	-45.21	20230830	6760	3.99	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
107	20240103	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	-70	5	-0.99	575143860	82262	81.52	7030	7080	6940	9200	4960	7080	6991.61	1.10	-3879	2679	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1503	6.17	0.98	12	0.38	1137.00	7134.00	12830	20230830	-45.36	6520	20221228	7.52	7180	-2.37	20240102	6940	1.01	20240103	12830	-45.36	20230830	6760	3.70	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
108	20240103	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	-110	5	-1.55	477127820	68257	67.64	7030	7080	6940	9200	4960	7080	6990.17	1.10	-3879	3386	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1494	6.13	0.98	12	0.32	1137.00	7134.00	12830	20230830	-45.67	6520	20221228	6.90	7180	-2.92	20240102	6940	0.43	20240103	12830	-45.67	20230830	6760	3.11	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
109	20240103	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	-70	5	-0.99	168584400	24039	23.82	7030	7080	6990	9200	4960	7080	7012.95	1.10	-3879	6549	7260	7170	7090	7000	6920	7130	6960	107	2120	500	4950	10	1	21434297	1503	6.17	0.98	12	0.11	1137.00	7134.00	12830	20230830	-45.36	6520	20221228	7.52	7180	-2.37	20240102	6990	0.29	20240103	12830	-45.36	20230830	6760	3.70	20230103	6.71	N	119830	500	107 억	235063	N	N	4124	N	N
110	20240102	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-100	5	-1.39	710397910	100206	97.55	7170	7180	7010	9330	5030	7180	7089.13	1.05	0	12550	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1518	6.23	0.99	12	0.47	1137.00	7134.00	12830	20230830	-44.82	6460	20221226	9.60	7180	-1.39	20240102	7010	1.00	20240102	12830	-44.82	20230830	6620	6.95	20230102	6.71	N	119830	500	107 억	224865	N	N	4124	N	N
111	20240102	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7140	-40	5	-0.56	626580040	88389	86.04	7170	7180	7010	9330	5030	7180	7088.53	1.05	0	10929	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1530	6.28	1.00	12	0.41	1137.00	7134.00	12830	20230830	-44.35	6460	20221226	10.53	7180	-0.56	20240102	7010	1.85	20240102	12830	-44.35	20230830	6620	7.85	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
112	20240102	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-100	5	-1.39	459186520	64910	63.19	7170	7170	7010	9330	5030	7180	7073.63	1.05	0	5569	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1518	6.23	0.99	12	0.30	1137.00	7134.00	12830	20230830	-44.82	6460	20221226	9.60	7170	-1.26	20240102	7010	1.00	20240102	12830	-44.82	20230830	6620	6.95	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
113	20240102	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-100	5	-1.39	401013370	56693	55.19	7170	7170	7010	9330	5030	7180	7072.76	1.05	0	4750	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1518	6.23	0.99	12	0.26	1137.00	7134.00	12830	20230830	-44.82	6460	20221226	9.60	7170	-1.26	20240102	7010	1.00	20240102	12830	-44.82	20230830	6620	6.95	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
114	20240102	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7110	-70	5	-0.97	382500250	54079	52.64	7170	7170	7010	9330	5030	7180	7072.30	1.05	0	4501	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1524	6.25	1.00	12	0.25	1137.00	7134.00	12830	20230830	-44.58	6460	20221226	10.06	7170	-0.84	20240102	7010	1.43	20240102	12830	-44.58	20230830	6620	7.40	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
115	20240102	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7060	-120	5	-1.67	255481190	36130	35.17	7170	7170	7010	9330	5030	7180	7070.10	1.05	0	620	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1513	6.21	0.99	12	0.17	1137.00	7134.00	12830	20230830	-44.97	6460	20221226	9.29	7170	-1.53	20240102	7010	0.71	20240102	12830	-44.97	20230830	6620	6.65	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
116	20240102	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7100	-80	5	-1.11	116703470	16483	16.05	7170	7170	7010	9330	5030	7180	7078.07	1.05	0	-1595	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1522	6.24	1.00	12	0.08	1137.00	7134.00	12830	20230830	-44.66	6460	20221226	9.91	7170	-0.98	20240102	7010	1.28	20240102	12830	-44.66	20230830	6620	7.25	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N
117	20240102	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	0	3	0.00	0	0	0.00	0	0	0	9330	5030	7180	0.00	1.05	0	0	7346	7262	7166	7082	6986	7270	7090	107	2150	500	5020	10	1	21434297	1539	6.31	1.01	12	0.00	1137.00	7134.00	12830	20230830	-44.04	6460	20221226	11.15	0	0.00	0	0	0.00	0	12830	-44.04	20230830	6620	8.46	20230102	6.71	N	119830	500	107 억	224865	N	N	2	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History