KissMeData/424980/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	40	2	0.27	112789120	7724	40.84	14500	14800	14430	18920	10200	14560	14602.42	0.31	673	15066	14812	14646	14392	14226	14730	14310	30	4360	500	9310	10	1	5918890	864	12.32	2.74	12	0.13	1185.00	5335.00	30500	20230426	-52.13	11540	20231031	26.52	16920	-13.71	20240109	13530	7.91	20240118	30500	-52.13	20230426	11540	26.52	20231031	2.48	N	424980	500	29 억	18098	N	N	N	N
3	20240123	111254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	110	2	0.76	86080410	5897	31.18	14500	14800	14430	18920	10200	14560	14597.32	0.31	914	15066	14812	14646	14392	14226	14730	14310	30	4360	500	9310	10	1	5918890	868	12.38	2.75	12	0.10	1185.00	5335.00	30500	20230426	-51.90	11540	20231031	27.12	16920	-13.30	20240109	13530	8.43	20240118	30500	-51.90	20230426	11540	27.12	20231031	2.48	N	424980	500	29 억	18098	N	N	N	N
4	20240123	101256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	100	2	0.69	65220100	4471	23.64	14500	14800	14430	18920	10200	14560	14587.36	0.31	1087	15066	14812	14646	14392	14226	14730	14310	30	4360	500	9310	10	1	5918890	868	12.37	2.75	12	0.08	1185.00	5335.00	30500	20230426	-51.93	11540	20231031	27.04	16920	-13.36	20240109	13530	8.35	20240118	30500	-51.93	20230426	11540	27.04	20231031	2.48	N	424980	500	29 억	18098	N	N	N	N
5	20240123	091256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	-60	5	-0.41	15183570	1049	5.55	14500	14530	14430	18920	10200	14560	14474.33	0.31	180	15066	14812	14646	14392	14226	14730	14310	30	4360	500	9310	10	1	5918890	858	12.24	2.72	12	0.02	1185.00	5335.00	30500	20230426	-52.46	11540	20231031	25.65	16920	-14.30	20240109	13530	7.17	20240118	30500	-52.46	20230426	11540	25.65	20231031	2.48	N	424980	500	29 억	18098	N	N	N	N
6	20240119	161247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	740	2	5.35	397177250	27636	155.35	13990	14600	13990	17970	9690	13830	14371.48	0.21	7753	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	862	12.30	2.73	12	0.47	1185.00	5335.00	30500	20230426	-52.23	11540	20231031	26.26	16920	-13.89	20240109	13530	7.69	20240118	30500	-52.23	20230426	11540	26.26	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
7	20240119	151252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14370	540	2	3.90	373781780	26020	146.27	13990	14600	13990	17970	9690	13830	14365.17	0.21	8195	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	851	12.13	2.69	12	0.44	1185.00	5335.00	30500	20230426	-52.89	11540	20231031	24.52	16920	-15.07	20240109	13530	6.21	20240118	30500	-52.89	20230426	11540	24.52	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
8	20240119	141248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	470	2	3.40	350227850	24377	137.03	13990	14600	13990	17970	9690	13830	14367.14	0.21	8205	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	846	12.07	2.68	12	0.41	1185.00	5335.00	30500	20230426	-53.11	11540	20231031	23.92	16920	-15.48	20240109	13530	5.69	20240118	30500	-53.11	20230426	11540	23.92	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
9	20240119	131249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	520	2	3.76	323156080	22490	126.43	13990	14600	13990	17970	9690	13830	14368.88	0.21	8970	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	849	12.11	2.69	12	0.38	1185.00	5335.00	30500	20230426	-52.95	11540	20231031	24.35	16920	-15.19	20240109	13530	6.06	20240118	30500	-52.95	20230426	11540	24.35	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
10	20240119	121253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	660	2	4.77	285854720	19898	111.86	13990	14600	13990	17970	9690	13830	14366.00	0.21	8801	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	858	12.23	2.72	12	0.34	1185.00	5335.00	30500	20230426	-52.49	11540	20231031	25.56	16920	-14.36	20240109	13530	7.10	20240118	30500	-52.49	20230426	11540	25.56	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
11	20240119	111252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	550	2	3.98	255004720	17763	99.85	13990	14600	13990	17970	9690	13830	14355.95	0.21	8358	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	851	12.14	2.70	12	0.30	1185.00	5335.00	30500	20230426	-52.85	11540	20231031	24.61	16920	-15.01	20240109	13530	6.28	20240118	30500	-52.85	20230426	11540	24.61	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
12	20240119	101256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	770	2	5.57	213860060	14919	83.87	13990	14600	13990	17970	9690	13830	14334.74	0.21	8493	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	864	12.32	2.74	12	0.25	1185.00	5335.00	30500	20230426	-52.13	11540	20231031	26.52	16920	-13.71	20240109	13530	7.91	20240118	30500	-52.13	20230426	11540	26.52	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
13	20240119	091249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	510	2	3.69	83683780	5885	33.08	13990	14430	13990	17970	9690	13830	14219.84	0.21	2885	14336	14082	13806	13552	13276	14210	13680	30	4140	500	8850	10	1	5918890	849	12.10	2.69	12	0.10	1185.00	5335.00	30500	20230426	-52.98	11540	20231031	24.26	16920	-15.25	20240109	13530	5.99	20240118	30500	-52.98	20230426	11540	24.26	20231031	2.63	N	424980	500	29 억	12714	N	N	N	N
14	20240118	161247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	10	2	0.07	243835190	17782	64.64	13700	14060	13530	17960	9680	13820	13711.24	0.14	4262	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	819	11.67	2.59	12	0.30	1185.00	5335.00	30500	20230426	-54.66	11540	20231031	19.84	16920	-18.26	20240109	13530	2.22	20240118	30500	-54.66	20230426	11540	19.84	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
15	20240118	151247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	10	2	0.07	208313720	15191	55.22	13700	14060	13530	17960	9680	13820	13711.54	0.14	3403	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	819	11.67	2.59	12	0.26	1185.00	5335.00	30500	20230426	-54.66	11540	20231031	19.84	16920	-18.26	20240109	13530	2.22	20240118	30500	-54.66	20230426	11540	19.84	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
16	20240118	141247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-170	5	-1.23	180844830	13180	47.91	13700	14060	13530	17960	9680	13820	13719.63	0.14	2629	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	808	11.52	2.56	12	0.22	1185.00	5335.00	30500	20230426	-55.25	11540	20231031	18.28	16920	-19.33	20240109	13530	0.89	20240118	30500	-55.25	20230426	11540	18.28	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
17	20240118	131245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	-30	5	-0.22	131501030	9558	34.74	13700	14060	13530	17960	9680	13820	13756.90	0.14	1991	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	816	11.64	2.58	12	0.16	1185.00	5335.00	30500	20230426	-54.79	11540	20231031	19.50	16920	-18.50	20240109	13530	1.92	20240118	30500	-54.79	20230426	11540	19.50	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
18	20240118	121249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-120	5	-0.87	125846910	9148	33.25	13700	14060	13530	17960	9680	13820	13755.35	0.14	2018	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	811	11.56	2.57	12	0.15	1185.00	5335.00	30500	20230426	-55.08	11540	20231031	18.72	16920	-19.03	20240109	13530	1.26	20240118	30500	-55.08	20230426	11540	18.72	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
19	20240118	111248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	30	2	0.22	94481410	6868	24.97	13700	14060	13530	17960	9680	13820	13754.86	0.14	2150	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	820	11.69	2.60	12	0.12	1185.00	5335.00	30500	20230426	-54.59	11540	20231031	20.02	16920	-18.14	20240109	13530	2.37	20240118	30500	-54.59	20230426	11540	20.02	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
20	20240118	101244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	140	2	1.01	74243310	5414	19.68	13700	14060	13530	17960	9680	13820	13709.11	0.14	2072	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	826	11.78	2.62	12	0.09	1185.00	5335.00	30500	20230426	-54.23	11540	20231031	20.97	16920	-17.49	20240109	13530	3.18	20240118	30500	-54.23	20230426	11540	20.97	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
21	20240118	091244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	-230	5	-1.66	49138810	3603	13.10	13700	13700	13530	17960	9680	13820	13627.63	0.14	1807	14720	14270	13950	13500	13180	14110	13340	30	4140	500	8840	10	1	5918890	804	11.47	2.55	12	0.06	1185.00	5335.00	30500	20230426	-55.44	11540	20231031	17.76	16920	-19.68	20240109	13530	0.44	20240118	30500	-55.44	20230426	11540	17.76	20231031	2.66	N	424980	500	29 억	8446	N	N	N	N
22	20240117	161242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-580	5	-4.03	376954120	27375	133.32	14400	14400	13630	18720	10080	14400	13769.66	0.13	686	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	818	11.66	2.59	12	0.46	1185.00	5335.00	30500	20230426	-54.69	11540	20231031	19.76	16920	-18.32	20240109	13630	1.39	20240117	30500	-54.69	20230426	11540	19.76	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
23	20240117	151246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-740	5	-5.14	353449590	25665	124.99	14400	14400	13630	18720	10080	14400	13771.66	0.13	762	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	809	11.53	2.56	12	0.43	1185.00	5335.00	30500	20230426	-55.21	11540	20231031	18.37	16920	-19.27	20240109	13630	0.22	20240117	30500	-55.21	20230426	11540	18.37	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
24	20240117	141242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-720	5	-5.00	290559180	21065	102.59	14400	14400	13630	18720	10080	14400	13793.46	0.13	1186	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	810	11.54	2.56	12	0.36	1185.00	5335.00	30500	20230426	-55.15	11540	20231031	18.54	16920	-19.15	20240109	13630	0.37	20240117	30500	-55.15	20230426	11540	18.54	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
25	20240117	131242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-750	5	-5.21	265186860	19213	93.57	14400	14400	13630	18720	10080	14400	13802.47	0.13	873	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	808	11.52	2.56	12	0.32	1185.00	5335.00	30500	20230426	-55.25	11540	20231031	18.28	16920	-19.33	20240109	13630	0.15	20240117	30500	-55.25	20230426	11540	18.28	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
26	20240117	121245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-720	5	-5.00	211161980	15257	74.30	14400	14400	13630	18720	10080	14400	13840.33	0.13	666	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	810	11.54	2.56	12	0.26	1185.00	5335.00	30500	20230426	-55.15	11540	20231031	18.54	16920	-19.15	20240109	13630	0.37	20240117	30500	-55.15	20230426	11540	18.54	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
27	20240117	111246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	-620	5	-4.31	161719720	11656	56.76	14400	14400	13630	18720	10080	14400	13874.38	0.13	1662	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	816	11.63	2.58	12	0.20	1185.00	5335.00	30500	20230426	-54.82	11540	20231031	19.41	16920	-18.56	20240109	13630	1.10	20240117	30500	-54.82	20230426	11540	19.41	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
28	20240117	101242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-650	5	-4.51	136466690	9827	47.86	14400	14400	13630	18720	10080	14400	13886.91	0.13	1401	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	814	11.60	2.58	12	0.17	1185.00	5335.00	30500	20230426	-54.92	11540	20231031	19.15	16920	-18.74	20240109	13630	0.88	20240117	30500	-54.92	20230426	11540	19.15	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
29	20240117	091246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	-300	5	-2.08	26677600	1897	9.24	14400	14400	13630	18720	10080	14400	14063.05	0.13	-217	15113	14756	14433	14076	13753	14595	13915	30	4320	500	9210	10	1	5918890	835	11.90	2.64	12	0.03	1185.00	5335.00	30500	20230426	-53.77	11540	20231031	22.18	16920	-16.67	20240109	13630	3.45	20240117	30500	-53.77	20230426	11540	22.18	20231031	2.67	N	424980	500	29 억	7756	N	N	N	N
30	20240116	161240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14400	-300	5	-2.04	293859530	20416	93.70	14790	14790	14110	19110	10290	14700	14393.59	0.16	-2086	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	852	12.15	2.70	12	0.34	1185.00	5335.00	30500	20230426	-52.79	11540	20231031	24.78	16920	-14.89	20240109	14110	2.06	20240116	30500	-52.79	20230426	11540	24.78	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
31	20240116	151237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	-320	5	-2.18	290033160	20150	92.48	14790	14790	14110	19110	10290	14700	14393.71	0.16	-2066	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	851	12.14	2.70	12	0.34	1185.00	5335.00	30500	20230426	-52.85	11540	20231031	24.61	16920	-15.01	20240109	14110	1.91	20240116	30500	-52.85	20230426	11540	24.61	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
32	20240116	141240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	-400	5	-2.72	270082430	18756	86.08	14790	14790	14110	19110	10290	14700	14399.79	0.16	-1872	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	846	12.07	2.68	12	0.32	1185.00	5335.00	30500	20230426	-53.11	11540	20231031	23.92	16920	-15.48	20240109	14110	1.35	20240116	30500	-53.11	20230426	11540	23.92	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
33	20240116	131241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	-240	5	-1.63	244760710	16989	77.97	14790	14790	14110	19110	10290	14700	14407.01	0.16	-1862	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	856	12.20	2.71	12	0.29	1185.00	5335.00	30500	20230426	-52.59	11540	20231031	25.30	16920	-14.54	20240109	14110	2.48	20240116	30500	-52.59	20230426	11540	25.30	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
34	20240116	121238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14430	-270	5	-1.84	224202250	15566	71.44	14790	14790	14110	19110	10290	14700	14403.33	0.16	-883	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	854	12.18	2.70	12	0.26	1185.00	5335.00	30500	20230426	-52.69	11540	20231031	25.04	16920	-14.72	20240109	14110	2.27	20240116	30500	-52.69	20230426	11540	25.04	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
35	20240116	111239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	-320	5	-2.18	199796230	13869	63.65	14790	14790	14110	19110	10290	14700	14405.96	0.16	-1332	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	851	12.14	2.70	12	0.23	1185.00	5335.00	30500	20230426	-52.85	11540	20231031	24.61	16920	-15.01	20240109	14110	1.91	20240116	30500	-52.85	20230426	11540	24.61	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
36	20240116	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	-520	5	-3.54	168020040	11631	53.38	14790	14790	14110	19110	10290	14700	14445.88	0.16	-1678	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	839	11.97	2.66	12	0.20	1185.00	5335.00	30500	20230426	-53.51	11540	20231031	22.88	16920	-16.19	20240109	14110	0.50	20240116	30500	-53.51	20230426	11540	22.88	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
37	20240116	091236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14710	10	2	0.07	6513580	443	2.03	14790	14790	14700	19110	10290	14700	14703.34	0.16	-12	15173	14936	14773	14536	14373	14855	14455	30	4410	500	9400	10	1	5918890	871	12.41	2.76	12	0.01	1185.00	5335.00	30500	20230426	-51.77	11540	20231031	27.47	16920	-13.06	20240109	14610	0.68	20240115	30500	-51.77	20230426	11540	27.47	20231031	2.65	N	424980	500	29 억	9728	N	N	N	N
38	20240115	161234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-310	5	-2.07	312128350	21208	60.73	15010	15010	14610	19510	10510	15010	14717.48	0.17	-368	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	870	12.41	2.76	12	0.36	1185.00	5335.00	30500	20230426	-51.80	11540	20231031	27.38	16920	-13.12	20240109	14610	0.62	20240115	30500	-51.80	20230426	11540	27.38	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
39	20240115	151235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-380	5	-2.53	296296350	20128	57.63	15010	15010	14610	19510	10510	15010	14720.61	0.17	-232	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	866	12.35	2.74	12	0.34	1185.00	5335.00	30500	20230426	-52.03	11540	20231031	26.78	16920	-13.53	20240109	14610	0.14	20240115	30500	-52.03	20230426	11540	26.78	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
40	20240115	141235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	-370	5	-2.47	259746750	17630	50.48	15010	15010	14610	19510	10510	15010	14733.22	0.17	29	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	867	12.35	2.74	12	0.30	1185.00	5335.00	30500	20230426	-52.00	11540	20231031	26.86	16920	-13.48	20240109	14610	0.21	20240115	30500	-52.00	20230426	11540	26.86	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
41	20240115	131235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	-360	5	-2.40	218075160	14782	42.33	15010	15010	14630	19510	10510	15010	14752.75	0.17	424	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	867	12.36	2.75	12	0.25	1185.00	5335.00	30500	20230426	-51.97	11540	20231031	26.95	16920	-13.42	20240109	14630	0.14	20240115	30500	-51.97	20230426	11540	26.95	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
42	20240115	121235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	-330	5	-2.20	204963800	13889	39.77	15010	15010	14630	19510	10510	15010	14757.28	0.17	736	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	869	12.39	2.75	12	0.23	1185.00	5335.00	30500	20230426	-51.87	11540	20231031	27.21	16920	-13.24	20240109	14630	0.34	20240115	30500	-51.87	20230426	11540	27.21	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
43	20240115	111235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14730	-280	5	-1.87	194510640	13178	37.73	15010	15010	14630	19510	10510	15010	14760.25	0.17	859	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	872	12.43	2.76	12	0.22	1185.00	5335.00	30500	20230426	-51.70	11540	20231031	27.64	16920	-12.94	20240109	14630	0.68	20240115	30500	-51.70	20230426	11540	27.64	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
44	20240115	101230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14950	-60	5	-0.40	107714850	7282	20.85	15010	15010	14660	19510	10510	15010	14791.93	0.17	1873	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	885	12.62	2.80	12	0.12	1185.00	5335.00	30500	20230426	-50.98	11540	20231031	29.55	16920	-11.64	20240109	14660	1.98	20240115	30500	-50.98	20230426	11540	29.55	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
45	20240115	091233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14760	-250	5	-1.67	33101340	2241	6.42	15010	15010	14660	19510	10510	15010	14770.79	0.17	442	15703	15356	15103	14756	14503	15230	14630	30	4500	500	9600	10	1	5918890	874	12.46	2.77	12	0.04	1185.00	5335.00	30500	20230426	-51.61	11540	20231031	27.90	16920	-12.77	20240109	14660	0.68	20240115	30500	-51.61	20230426	11540	27.90	20231031	2.58	N	424980	500	29 억	10099	N	N	N	N
46	20240112	161243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15010	-400	5	-2.60	523774780	34889	128.85	15450	15450	14850	20000	10790	15410	15012.61	0.31	-8310	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	888	12.67	2.81	12	0.59	1185.00	5335.00	30500	20230426	-50.79	11540	20231031	30.07	16920	-11.29	20240109	14850	1.08	20240112	30500	-50.79	20230426	11540	30.07	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
47	20240112	151232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14860	-550	5	-3.57	515538150	34337	126.81	15450	15450	14850	20000	10790	15410	15014.07	0.31	-8187	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	880	12.54	2.79	12	0.58	1185.00	5335.00	30500	20230426	-51.28	11540	20231031	28.77	16920	-12.17	20240109	14850	0.07	20240112	30500	-51.28	20230426	11540	28.77	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
48	20240112	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	-530	5	-3.44	445479270	29627	109.41	15450	15450	14870	20000	10790	15410	15036.26	0.31	-6801	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	881	12.56	2.79	12	0.50	1185.00	5335.00	30500	20230426	-51.21	11540	20231031	28.94	16920	-12.06	20240109	14870	0.07	20240112	30500	-51.21	20230426	11540	28.94	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
49	20240112	131225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14970	-440	5	-2.86	336844440	22341	82.51	15450	15450	14900	20000	10790	15410	15077.41	0.31	-4911	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	886	12.63	2.81	12	0.38	1185.00	5335.00	30500	20230426	-50.92	11540	20231031	29.72	16920	-11.52	20240109	14900	0.47	20240112	30500	-50.92	20230426	11540	29.72	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
50	20240112	121230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15070	-340	5	-2.21	313533740	20786	76.76	15450	15450	14900	20000	10790	15410	15083.89	0.31	-4277	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	892	12.72	2.82	12	0.35	1185.00	5335.00	30500	20230426	-50.59	11540	20231031	30.59	16920	-10.93	20240109	14900	1.14	20240112	30500	-50.59	20230426	11540	30.59	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
51	20240112	111225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15030	-380	5	-2.47	302323520	20040	74.01	15450	15450	14900	20000	10790	15410	15086.00	0.31	-4214	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	890	12.68	2.82	12	0.34	1185.00	5335.00	30500	20230426	-50.72	11540	20231031	30.24	16920	-11.17	20240109	14900	0.87	20240112	30500	-50.72	20230426	11540	30.24	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
52	20240112	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	-430	5	-2.79	249433070	16505	60.95	15450	15450	14900	20000	10790	15410	15112.58	0.31	-4432	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	887	12.64	2.81	12	0.28	1185.00	5335.00	30500	20230426	-50.89	11540	20231031	29.81	16920	-11.47	20240109	14900	0.54	20240112	30500	-50.89	20230426	11540	29.81	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
53	20240112	091228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15190	-220	5	-1.43	51311210	3352	12.38	15450	15450	15190	20000	10790	15410	15307.64	0.31	-1008	15803	15606	15483	15286	15163	15545	15225	30	4590	500	9860	10	1	5918890	899	12.82	2.85	12	0.06	1185.00	5335.00	30500	20230426	-50.20	11540	20231031	31.63	16920	-10.22	20240109	15000	1.27	20240103	30500	-50.20	20230426	11540	31.63	20231031	2.49	N	424980	500	29 억	18567	N	N	N	N
54	20240111	161218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15410	-170	5	-1.09	416953140	26937	64.43	15680	15680	15360	20250	10910	15580	15478.85	0.47	-9148	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	912	13.00	2.89	12	0.46	1185.00	5335.00	30500	20230426	-49.48	11540	20231031	33.54	16920	-8.92	20240109	15000	2.73	20240103	30500	-49.48	20230426	11540	33.54	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
55	20240111	151227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15410	-170	5	-1.09	402327240	25988	62.16	15680	15680	15360	20250	10910	15580	15481.27	0.47	-8886	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	912	13.00	2.89	12	0.44	1185.00	5335.00	30500	20230426	-49.48	11540	20231031	33.54	16920	-8.92	20240109	15000	2.73	20240103	30500	-49.48	20230426	11540	33.54	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
56	20240111	141222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15440	-140	5	-0.90	338788600	21872	52.31	15680	15680	15360	20250	10910	15580	15489.60	0.47	-9155	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	914	13.03	2.89	12	0.37	1185.00	5335.00	30500	20230426	-49.38	11540	20231031	33.80	16920	-8.75	20240109	15000	2.93	20240103	30500	-49.38	20230426	11540	33.80	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
57	20240111	131221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15420	-160	5	-1.03	255912890	16490	39.44	15680	15680	15400	20250	10910	15580	15519.28	0.47	-5931	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	913	13.01	2.89	12	0.28	1185.00	5335.00	30500	20230426	-49.44	11540	20231031	33.62	16920	-8.87	20240109	15000	2.80	20240103	30500	-49.44	20230426	11540	33.62	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
58	20240111	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15490	-90	5	-0.58	200753520	12920	30.90	15680	15680	15400	20250	10910	15580	15538.20	0.47	-4137	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	917	13.07	2.90	12	0.22	1185.00	5335.00	30500	20230426	-49.21	11540	20231031	34.23	16920	-8.45	20240109	15000	3.27	20240103	30500	-49.21	20230426	11540	34.23	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
59	20240111	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	-10	5	-0.06	183433400	11803	28.23	15680	15680	15400	20250	10910	15580	15541.25	0.47	-3940	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	922	13.14	2.92	12	0.20	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	16920	-7.98	20240109	15000	3.80	20240103	30500	-48.95	20230426	11540	34.92	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
60	20240111	101221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	0	3	0.00	76195380	4882	11.68	15680	15680	15570	20250	10910	15580	15607.41	0.47	157	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	922	13.15	2.92	12	0.08	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	16920	-7.92	20240109	15000	3.87	20240103	30500	-48.92	20230426	11540	35.01	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
61	20240111	091222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	-10	5	-0.06	14543750	933	2.23	15680	15680	15570	20250	10910	15580	15588.16	0.47	-58	16420	16000	15780	15360	15140	15890	15250	30	4670	500	9970	10	1	5918890	922	13.14	2.92	12	0.02	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	16920	-7.98	20240109	15000	3.80	20240103	30500	-48.95	20230426	11540	34.92	20231031	2.45	N	424980	500	29 억	27906	N	N	N	N
62	20240110	161217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	-590	5	-3.65	656371340	41745	21.60	16170	16200	15560	21000	11320	16170	15723.56	0.84	-21340	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	922	13.15	2.92	12	0.71	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	16920	-7.92	20240109	15000	3.87	20240103	30500	-48.92	20230426	11540	35.01	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
63	20240110	151220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	-590	5	-3.65	644962550	41013	21.23	16170	16200	15560	21000	11320	16170	15725.81	0.84	-21043	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	922	13.15	2.92	12	0.69	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	16920	-7.92	20240109	15000	3.87	20240103	30500	-48.92	20230426	11540	35.01	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
64	20240110	141222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15640	-530	5	-3.28	544991770	34601	17.91	16170	16200	15570	21000	11320	16170	15750.75	0.84	-16632	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	926	13.20	2.93	12	0.58	1185.00	5335.00	30500	20230426	-48.72	11540	20231031	35.53	16920	-7.57	20240109	15000	4.27	20240103	30500	-48.72	20230426	11540	35.53	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
65	20240110	131218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	-500	5	-3.09	524627630	33299	17.23	16170	16200	15570	21000	11320	16170	15755.06	0.84	-15950	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	927	13.22	2.94	12	0.56	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	16920	-7.39	20240109	15000	4.47	20240103	30500	-48.62	20230426	11540	35.79	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
66	20240110	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	-600	5	-3.71	494934760	31399	16.25	16170	16200	15570	21000	11320	16170	15762.76	0.84	-14690	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	922	13.14	2.92	12	0.53	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	16920	-7.98	20240109	15000	3.80	20240103	30500	-48.95	20230426	11540	34.92	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
67	20240110	111219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	-410	5	-2.54	312483640	19745	10.22	16170	16200	15640	21000	11320	16170	15825.96	0.84	-9795	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	933	13.30	2.95	12	0.33	1185.00	5335.00	30500	20230426	-48.33	11540	20231031	36.57	16920	-6.86	20240109	15000	5.07	20240103	30500	-48.33	20230426	11540	36.57	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
68	20240110	101217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15890	-280	5	-1.73	244945910	15478	8.01	16170	16200	15640	21000	11320	16170	15825.42	0.84	-8147	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	941	13.41	2.98	12	0.26	1185.00	5335.00	30500	20230426	-47.90	11540	20231031	37.69	16920	-6.09	20240109	15000	5.93	20240103	30500	-47.90	20230426	11540	37.69	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
69	20240110	091217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	-350	5	-2.16	55576040	3484	1.80	16170	16200	15820	21000	11320	16170	15951.79	0.84	-2023	17423	16796	16293	15666	15163	17110	15980	30	4830	500	10340	10	1	5918890	936	13.35	2.97	12	0.06	1185.00	5335.00	30500	20230426	-48.13	11540	20231031	37.09	16920	-6.50	20240109	15000	5.47	20240103	30500	-48.13	20230426	11540	37.09	20231031	2.48	N	424980	500	29 억	49459	N	N	N	N
70	20240109	161214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16170	560	2	3.59	3146376490	192678	1388.27	15820	16920	15790	20250	10930	15610	16329.74	0.51	19864	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	957	13.65	3.03	12	3.26	1185.00	5335.00	30500	20230426	-46.98	11540	20231031	40.12	16920	-4.43	20240109	15000	7.80	20240103	30500	-46.98	20230426	11540	40.12	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
71	20240109	151216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	390	2	2.50	3083397410	188776	1360.16	15820	16920	15790	20250	10930	15610	16333.63	0.51	18894	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	947	13.50	3.00	12	3.19	1185.00	5335.00	30500	20230426	-47.54	11540	20231031	38.65	16920	-5.44	20240109	15000	6.67	20240103	30500	-47.54	20230426	11540	38.65	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
72	20240109	141216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15970	360	2	2.31	3018276500	184709	1330.85	15820	16920	15790	20250	10930	15610	16340.71	0.51	17023	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	945	13.48	2.99	12	3.12	1185.00	5335.00	30500	20230426	-47.64	11540	20231031	38.39	16920	-5.61	20240109	15000	6.47	20240103	30500	-47.64	20230426	11540	38.39	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
73	20240109	131215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15940	330	2	2.11	2916030840	178294	1284.63	15820	16920	15790	20250	10930	15610	16355.18	0.51	16025	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	943	13.45	2.99	12	3.01	1185.00	5335.00	30500	20230426	-47.74	11540	20231031	38.13	16920	-5.79	20240109	15000	6.27	20240103	30500	-47.74	20230426	11540	38.13	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
74	20240109	121225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16140	530	2	3.40	2701097140	164873	1187.93	15820	16920	15790	20250	10930	15610	16382.90	0.51	14113	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	955	13.62	3.03	12	2.79	1185.00	5335.00	30500	20230426	-47.08	11540	20231031	39.86	16920	-4.61	20240109	15000	7.60	20240103	30500	-47.08	20230426	11540	39.86	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
75	20240109	111219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16480	870	2	5.57	1969088930	119914	864.00	15820	16920	15790	20250	10930	15610	16420.84	0.51	6379	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	975	13.91	3.09	12	2.03	1185.00	5335.00	30500	20230426	-45.97	11540	20231031	42.81	16920	-2.60	20240109	15000	9.87	20240103	30500	-45.97	20230426	11540	42.81	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
76	20240109	101216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15840	230	2	1.47	179534780	11328	81.62	15820	15960	15790	20250	10930	15610	15848.76	0.51	7795	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	938	13.37	2.97	12	0.19	1185.00	5335.00	30500	20230426	-48.07	11540	20231031	37.26	16240	-2.46	20240102	15000	5.60	20240103	30500	-48.07	20230426	11540	37.26	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
77	20240109	091216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	240	2	1.54	92844990	5861	42.23	15820	15960	15790	20250	10930	15610	15841.15	0.51	4216	15896	15752	15676	15532	15456	15715	15495	30	4640	500	9990	10	1	5918890	938	13.38	2.97	12	0.10	1185.00	5335.00	30500	20230426	-48.03	11540	20231031	37.35	16240	-2.40	20240102	15000	5.67	20240103	30500	-48.03	20230426	11540	37.35	20231031	2.47	N	424980	500	29 억	30413	N	N	N	N
78	20240108	161213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15610	-20	5	-0.13	214525680	13707	64.56	15820	15820	15600	20300	10950	15630	15650.81	0.50	817	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.23	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	16240	-3.88	20240102	15000	4.07	20240103	30500	-48.82	20230426	11540	35.27	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
79	20240108	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15610	-20	5	-0.13	201463300	12870	60.62	15820	15820	15600	20300	10950	15630	15653.71	0.50	794	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.22	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	16240	-3.88	20240102	15000	4.07	20240103	30500	-48.82	20230426	11540	35.27	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
80	20240108	141214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15660	30	2	0.19	159678470	10194	48.02	15820	15820	15600	20300	10950	15630	15663.97	0.50	-125	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	927	13.22	2.94	12	0.17	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	16240	-3.57	20240102	15000	4.40	20240103	30500	-48.66	20230426	11540	35.70	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
81	20240108	131214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15610	-20	5	-0.13	123384080	7870	37.07	15820	15820	15600	20300	10950	15630	15677.77	0.50	237	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	924	13.17	2.93	12	0.13	1185.00	5335.00	30500	20230426	-48.82	11540	20231031	35.27	16240	-3.88	20240102	15000	4.07	20240103	30500	-48.82	20230426	11540	35.27	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
82	20240108	121215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15650	20	2	0.13	102185560	6514	30.68	15820	15820	15600	20300	10950	15630	15687.07	0.50	532	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	926	13.21	2.93	12	0.11	1185.00	5335.00	30500	20230426	-48.69	11540	20231031	35.62	16240	-3.63	20240102	15000	4.33	20240103	30500	-48.69	20230426	11540	35.62	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
83	20240108	111216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15710	80	2	0.51	83797650	5339	25.15	15820	15820	15600	20300	10950	15630	15695.38	0.50	146	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	930	13.26	2.94	12	0.09	1185.00	5335.00	30500	20230426	-48.49	11540	20231031	36.14	16240	-3.26	20240102	15000	4.73	20240103	30500	-48.49	20230426	11540	36.14	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
84	20240108	101215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	100	2	0.64	70970420	4523	21.30	15820	15820	15600	20300	10950	15630	15691.01	0.50	219	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	931	13.27	2.95	12	0.08	1185.00	5335.00	30500	20230426	-48.43	11540	20231031	36.31	16240	-3.14	20240102	15000	4.87	20240103	30500	-48.43	20230426	11540	36.31	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
85	20240108	091212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15600	-30	5	-0.19	20263820	1291	6.08	15820	15820	15600	20300	10950	15630	15696.22	0.50	-721	15810	15720	15600	15510	15390	15660	15450	30	4670	500	10000	10	1	5918890	923	13.16	2.92	12	0.02	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	16240	-3.94	20240102	15000	4.00	20240103	30500	-48.85	20230426	11540	35.18	20231031	2.46	N	424980	500	29 억	29596	N	N	N	N
86	20240105	161213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	-10	5	-0.06	328409390	21103	69.15	15640	15690	15480	20300	10950	15640	15561.52	0.55	-3154	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	925	13.19	2.93	12	0.36	1185.00	5335.00	30500	20230426	-48.75	11540	20231031	35.44	16240	-3.76	20240102	15000	4.20	20240103	30500	-48.75	20230426	11540	35.44	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
87	20240105	151214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	-60	5	-0.38	311906550	20047	65.69	15640	15690	15480	20300	10950	15640	15558.76	0.55	-3100	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	922	13.15	2.92	12	0.34	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	16240	-4.06	20240102	15000	3.87	20240103	30500	-48.92	20230426	11540	35.01	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
88	20240105	141211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15660	20	2	0.13	299442420	19248	63.08	15640	15690	15480	20300	10950	15640	15557.07	0.55	-3092	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	927	13.22	2.94	12	0.33	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	16240	-3.57	20240102	15000	4.40	20240103	30500	-48.66	20230426	11540	35.70	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
89	20240105	131212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	30	2	0.19	288910480	18574	60.87	15640	15690	15480	20300	10950	15640	15554.56	0.55	-3049	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	927	13.22	2.94	12	0.31	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	16240	-3.51	20240102	15000	4.47	20240103	30500	-48.62	20230426	11540	35.79	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
90	20240105	121213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15560	-80	5	-0.51	260033630	16728	54.82	15640	15660	15480	20300	10950	15640	15544.81	0.55	-4151	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	921	13.13	2.92	12	0.28	1185.00	5335.00	30500	20230426	-48.98	11540	20231031	34.84	16240	-4.19	20240102	15000	3.73	20240103	30500	-48.98	20230426	11540	34.84	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
91	20240105	111210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15540	-100	5	-0.64	190183460	12227	40.07	15640	15660	15480	20300	10950	15640	15554.38	0.55	-3797	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	920	13.11	2.91	12	0.21	1185.00	5335.00	30500	20230426	-49.05	11540	20231031	34.66	16240	-4.31	20240102	15000	3.60	20240103	30500	-49.05	20230426	11540	34.66	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
92	20240105	101213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	-10	5	-0.06	96865030	6226	20.40	15640	15660	15480	20300	10950	15640	15558.15	0.55	-2860	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	925	13.19	2.93	12	0.11	1185.00	5335.00	30500	20230426	-48.75	11540	20231031	35.44	16240	-3.76	20240102	15000	4.20	20240103	30500	-48.75	20230426	11540	35.44	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
93	20240105	091210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15600	-40	5	-0.26	11880150	760	2.49	15640	15660	15600	20300	10950	15640	15631.78	0.55	-273	16360	16000	15790	15430	15220	15895	15325	30	4660	500	10000	10	1	5918890	923	13.16	2.92	12	0.01	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	16240	-3.94	20240102	15000	4.00	20240103	30500	-48.85	20230426	11540	35.18	20231031	2.45	N	424980	500	29 억	32375	N	N	N	N
94	20240104	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15640	-290	5	-1.82	478733120	30388	91.55	15670	16150	15580	20700	11160	15930	15754.03	0.60	-3103	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	926	13.20	2.93	12	0.51	1185.00	5335.00	30500	20230426	-48.72	11540	20231031	35.53	16240	-3.69	20240102	15000	4.27	20240103	30500	-48.72	20230426	11540	35.53	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
95	20240104	151210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15620	-310	5	-1.95	463850230	29435	88.68	15670	16150	15580	20700	11160	15930	15758.27	0.60	-3080	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	925	13.18	2.93	12	0.50	1185.00	5335.00	30500	20230426	-48.79	11540	20231031	35.36	16240	-3.82	20240102	15000	4.13	20240103	30500	-48.79	20230426	11540	35.36	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
96	20240104	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	-200	5	-1.26	359270570	22751	68.54	15670	16150	15580	20700	11160	15930	15791.22	0.60	-390	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	931	13.27	2.95	12	0.38	1185.00	5335.00	30500	20230426	-48.43	11540	20231031	36.31	16240	-3.14	20240102	15000	4.87	20240103	30500	-48.43	20230426	11540	36.31	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
97	20240104	131209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15750	-180	5	-1.13	323665240	20491	61.73	15670	16150	15580	20700	11160	15930	15795.27	0.60	-161	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	932	13.29	2.95	12	0.35	1185.00	5335.00	30500	20230426	-48.36	11540	20231031	36.48	16240	-3.02	20240102	15000	5.00	20240103	30500	-48.36	20230426	11540	36.48	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
98	20240104	121205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15700	-230	5	-1.44	302454300	19141	57.66	15670	16150	15580	20700	11160	15930	15801.16	0.60	-600	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	929	13.25	2.94	12	0.32	1185.00	5335.00	30500	20230426	-48.52	11540	20231031	36.05	16240	-3.33	20240102	15000	4.67	20240103	30500	-48.52	20230426	11540	36.05	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
99	20240104	111205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	-110	5	-0.69	282247210	17854	53.79	15670	16150	15580	20700	11160	15930	15808.40	0.60	125	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	936	13.35	2.97	12	0.30	1185.00	5335.00	30500	20230426	-48.13	11540	20231031	37.09	16240	-2.59	20240102	15000	5.47	20240103	30500	-48.13	20230426	11540	37.09	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
100	20240104	101204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15900	-30	5	-0.19	157177540	9925	29.90	15670	16150	15580	20700	11160	15930	15836.22	0.60	2021	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	941	13.42	2.98	12	0.17	1185.00	5335.00	30500	20230426	-47.87	11540	20231031	37.78	16240	-2.09	20240102	15000	6.00	20240103	30500	-47.87	20230426	11540	37.78	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
101	20240104	091209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15660	-270	5	-1.69	41655220	2664	8.03	15670	15730	15580	20700	11160	15930	15632.66	0.60	1185	16896	16412	15706	15222	14516	16060	14870	30	4770	500	10190	10	1	5918890	927	13.22	2.94	12	0.05	1185.00	5335.00	30500	20230426	-48.66	11540	20231031	35.70	16240	-3.57	20240102	15000	4.40	20240103	30500	-48.66	20230426	11540	35.70	20231031	2.57	N	424980	500	29 억	35472	N	N	N	N
102	20240103	161205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15930	-260	5	-1.61	518772820	32892	62.75	16190	16190	15000	21000	11340	16190	15771.96	0.64	-2555	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	943	13.44	2.99	12	0.56	1185.00	5335.00	30500	20230426	-47.77	11540	20231031	38.04	16240	-1.91	20240102	15000	6.20	20240103	30500	-47.77	20230426	11540	38.04	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
103	20240103	151202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15900	-290	5	-1.79	493315600	31295	59.71	16190	16190	15000	21000	11340	16190	15763.40	0.64	-2911	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	941	13.42	2.98	12	0.53	1185.00	5335.00	30500	20230426	-47.87	11540	20231031	37.78	16240	-2.09	20240102	15000	6.00	20240103	30500	-47.87	20230426	11540	37.78	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
104	20240103	141201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15790	-400	5	-2.47	411844740	26146	49.88	16190	16190	15000	21000	11340	16190	15751.73	0.64	-6984	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	935	13.32	2.96	12	0.44	1185.00	5335.00	30500	20230426	-48.23	11540	20231031	36.83	16240	-2.77	20240102	15000	5.27	20240103	30500	-48.23	20230426	11540	36.83	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
105	20240103	131202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	-340	5	-2.10	392312210	24908	47.52	16190	16190	15000	21000	11340	16190	15750.45	0.64	-6897	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	938	13.38	2.97	12	0.42	1185.00	5335.00	30500	20230426	-48.03	11540	20231031	37.35	16240	-2.40	20240102	15000	5.67	20240103	30500	-48.03	20230426	11540	37.35	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
106	20240103	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15800	-390	5	-2.41	371418420	23584	45.00	16190	16190	15000	21000	11340	16190	15748.75	0.64	-7042	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	935	13.33	2.96	12	0.40	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	16240	-2.71	20240102	15000	5.33	20240103	30500	-48.20	20230426	11540	36.92	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
107	20240103	111201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15700	-490	5	-3.03	309751210	19688	37.56	16190	16190	15000	21000	11340	16190	15733.00	0.64	-6680	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	929	13.25	2.94	12	0.33	1185.00	5335.00	30500	20230426	-48.52	11540	20231031	36.05	16240	-3.33	20240102	15000	4.67	20240103	30500	-48.52	20230426	11540	36.05	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
108	20240103	101201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15620	-570	5	-3.52	273089860	17350	33.10	16190	16190	15000	21000	11340	16190	15740.05	0.64	-7160	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	925	13.18	2.93	12	0.29	1185.00	5335.00	30500	20230426	-48.79	11540	20231031	35.36	16240	-3.82	20240102	15000	4.13	20240103	30500	-48.79	20230426	11540	35.36	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
109	20240103	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15750	-440	5	-2.72	108562080	6868	13.10	16190	16190	15000	21000	11340	16190	15806.94	0.64	-915	16750	16470	15960	15680	15170	16610	15820	30	4810	500	10360	10	1	5918890	932	13.29	2.95	12	0.12	1185.00	5335.00	30500	20230426	-48.36	11540	20231031	36.48	16240	-3.02	20240102	15000	5.00	20240103	30500	-48.36	20230426	11540	36.48	20231031	2.58	N	424980	500	29 억	38027	N	N	N	N
110	20240102	161158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16190	600	2	3.85	838831040	52359	390.86	15670	16240	15450	20250	10920	15590	16020.39	0.31	18701	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	958	13.66	3.03	12	0.88	1185.00	5335.00	30500	20230426	-46.92	11540	20231031	40.29	16240	-0.31	20240102	15450	4.79	20240102	30500	-46.92	20230426	11540	40.29	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
111	20240102	151157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16170	580	2	3.72	783747200	48954	365.44	15670	16240	15450	20250	10920	15590	16009.87	0.31	17578	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	957	13.65	3.03	12	0.83	1185.00	5335.00	30500	20230426	-46.98	11540	20231031	40.12	16240	-0.43	20240102	15450	4.66	20240102	30500	-46.98	20230426	11540	40.12	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
112	20240102	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16190	600	2	3.85	741848670	46361	346.08	15670	16240	15450	20250	10920	15590	16001.57	0.31	16661	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	958	13.66	3.03	12	0.78	1185.00	5335.00	30500	20230426	-46.92	11540	20231031	40.29	16240	-0.31	20240102	15450	4.79	20240102	30500	-46.92	20230426	11540	40.29	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
113	20240102	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	540	2	3.46	652313490	40815	304.68	15670	16240	15450	20250	10920	15590	15982.20	0.31	15753	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	955	13.61	3.02	12	0.69	1185.00	5335.00	30500	20230426	-47.11	11540	20231031	39.77	16240	-0.68	20240102	15450	4.40	20240102	30500	-47.11	20230426	11540	39.77	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
114	20240102	121152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	410	2	2.63	534711960	33489	249.99	15670	16240	15450	20250	10920	15590	15966.79	0.31	11778	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	947	13.50	3.00	12	0.57	1185.00	5335.00	30500	20230426	-47.54	11540	20231031	38.65	16240	-1.48	20240102	15450	3.56	20240102	30500	-47.54	20230426	11540	38.65	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
115	20240102	111150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	260	2	1.67	236921220	14989	111.89	15670	15960	15450	20250	10920	15590	15806.34	0.31	6022	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	938	13.38	2.97	12	0.25	1185.00	5335.00	30500	20230426	-48.03	11540	20231031	37.35	15960	-0.69	20240102	15450	2.59	20240102	30500	-48.03	20230426	11540	37.35	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
116	20240102	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	-40	5	-0.26	30718470	1967	14.68	15670	15710	15450	20250	10920	15590	15616.91	0.31	-221	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	920	13.12	2.91	12	0.03	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	15710	-1.02	20240102	15450	0.65	20240102	30500	-49.02	20230426	11540	34.75	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N
117	20240102	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15590	0	3	0.00	0	0	0.00	0	0	0	20250	10920	15590	0.00	0.31	0	15770	15680	15550	15460	15330	15725	15505	30	4660	500	9970	10	1	5918890	923	13.16	2.92	12	0.00	1185.00	5335.00	30500	20230426	-48.89	11540	20231031	35.10	0	0.00	0	0	0.00	0	30500	-48.89	20230426	11540	35.10	20231031	2.57	N	424980	500	29 억	18524	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History