KissMeData/420770/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78900	0	3	0.00	7087380000	89830	16.46	79900	80000	77800	102500	55300	78900	78897.69	1.82	0	-14463	84033	81466	77933	75366	71833	82750	76650	25	23600	200	56800	100	1	12675758	10001	29.97	8.34	12	0.71	2633.00	9464.00	108700	20230714	-27.41	56700	20231101	39.15	80500	-1.99	20240122	69600	13.36	20240116	108700	-27.41	20230714	56700	39.15	20231101	1.42	N	420770	200	25 억	230512	N	N	4137	N	N
3	20240123	111253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78700	-200	5	-0.25	6635639700	84105	15.41	79900	80000	77800	102500	55300	78900	78897.08	1.82	0	-14094	84033	81466	77933	75366	71833	82750	76650	25	23600	200	56800	100	1	12675758	9976	29.89	8.32	12	0.66	2633.00	9464.00	108700	20230714	-27.60	56700	20231101	38.80	80500	-2.24	20240122	69600	13.07	20240116	108700	-27.60	20230714	56700	38.80	20231101	1.42	N	420770	200	25 억	230512	N	N	4137	N	N
4	20240123	101254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	78400	-500	5	-0.63	5268666800	66641	12.21	79900	80000	78100	102500	55300	78900	79061.25	1.82	0	-11603	84033	81466	77933	75366	71833	82750	76650	25	23600	200	56800	100	1	12675758	9938	29.78	8.28	12	0.53	2633.00	9464.00	108700	20230714	-27.87	56700	20231101	38.27	80500	-2.61	20240122	69600	12.64	20240116	108700	-27.87	20230714	56700	38.27	20231101	1.42	N	420770	200	25 억	230512	N	N	4137	N	N
5	20240123	091254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	79100	200	2	0.25	2404003300	30369	5.56	79900	80000	78100	102500	55300	78900	79162.68	1.82	0	-7638	84033	81466	77933	75366	71833	82750	76650	25	23600	200	56800	100	1	12675758	10027	30.04	8.36	12	0.24	2633.00	9464.00	108700	20230714	-27.23	56700	20231101	39.51	80500	-1.74	20240122	69600	13.65	20240116	108700	-27.23	20230714	56700	39.51	20231101	1.42	N	420770	200	25 억	230512	N	N	4137	N	N
6	20240119	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72500	1600	2	2.26	8415964600	114955	227.75	72500	74600	71900	92100	49700	70900	73213.94	1.09	0	28472	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9190	27.54	7.66	12	0.91	2633.00	9464.00	108700	20230714	-33.30	56700	20231101	27.87	79200	-8.46	20240102	69600	4.17	20240116	108700	-33.30	20230714	56700	27.87	20231101	1.44	N	420770	200	25 억	138268	N	N	2386	N	N
7	20240119	151250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	1800	2	2.54	8214626000	112181	222.26	72500	74600	71900	92100	49700	70900	73226.54	1.09	0	28218	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9215	27.61	7.68	12	0.89	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	79200	-8.21	20240102	69600	4.45	20240116	108700	-33.12	20230714	56700	28.22	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
8	20240119	141246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72100	1200	2	1.69	7358397300	100352	198.82	72500	74600	71900	92100	49700	70900	73325.87	1.09	0	21982	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9139	27.38	7.62	12	0.79	2633.00	9464.00	108700	20230714	-33.67	56700	20231101	27.16	79200	-8.96	20240102	69600	3.59	20240116	108700	-33.67	20230714	56700	27.16	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
9	20240119	131247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73200	2300	2	3.24	6395879700	87103	172.57	72500	74600	72000	92100	49700	70900	73428.93	1.09	0	17701	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9279	27.80	7.73	12	0.69	2633.00	9464.00	108700	20230714	-32.66	56700	20231101	29.10	79200	-7.58	20240102	69600	5.17	20240116	108700	-32.66	20230714	56700	29.10	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
10	20240119	121251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72900	2000	2	2.82	5806524900	79040	156.60	72500	74600	72000	92100	49700	70900	73463.12	1.09	0	16316	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9241	27.69	7.70	12	0.62	2633.00	9464.00	108700	20230714	-32.93	56700	20231101	28.57	79200	-7.95	20240102	69600	4.74	20240116	108700	-32.93	20230714	56700	28.57	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
11	20240119	111250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73000	2100	2	2.96	4918628300	66935	132.61	72500	74600	72000	92100	49700	70900	73483.65	1.09	0	16705	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9253	27.73	7.71	12	0.53	2633.00	9464.00	108700	20230714	-32.84	56700	20231101	28.75	79200	-7.83	20240102	69600	4.89	20240116	108700	-32.84	20230714	56700	28.75	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
12	20240119	101254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73400	2500	2	3.53	3968832200	53934	106.86	72500	74600	72000	92100	49700	70900	73586.83	1.09	0	15387	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9304	27.88	7.76	12	0.43	2633.00	9464.00	108700	20230714	-32.47	56700	20231101	29.45	79200	-7.32	20240102	69600	5.46	20240116	108700	-32.47	20230714	56700	29.45	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
13	20240119	091248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73100	2200	2	3.10	1124899800	15403	30.52	72500	73600	72000	92100	49700	70900	73031.21	1.09	0	6493	72633	71766	70733	69866	68833	72200	70300	25	21200	200	51040	100	1	12675758	9266	27.76	7.72	12	0.12	2633.00	9464.00	108700	20230714	-32.75	56700	20231101	28.92	79200	-7.70	20240102	69600	5.03	20240116	108700	-32.75	20230714	56700	28.92	20231101	1.44	N	420770	200	25 억	138268	N	N	0	N	N
14	20240118	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70900	900	2	1.29	3556457000	50317	72.53	70100	71600	69700	91000	49000	70000	70680.63	1.01	0	4498	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	8987	26.93	7.49	12	0.40	2633.00	9464.00	108700	20230714	-34.77	56700	20231101	25.04	79200	-10.48	20240102	69600	1.87	20240116	108700	-34.77	20230714	56700	25.04	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
15	20240118	151245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	1000	2	1.43	3394748100	48036	69.24	70100	71600	69700	91000	49000	70000	70670.94	1.01	0	3701	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	9000	26.97	7.50	12	0.38	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	79200	-10.35	20240102	69600	2.01	20240116	108700	-34.68	20230714	56700	25.22	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
16	20240118	141245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	300	2	0.43	3021644700	42754	61.63	70100	71600	69700	91000	49000	70000	70675.17	1.01	0	2402	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	8911	26.70	7.43	12	0.34	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	79200	-11.24	20240102	69600	1.01	20240116	108700	-35.33	20230714	56700	23.99	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
17	20240118	131243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	1200	2	1.71	2357003300	33315	48.02	70100	71600	69700	91000	49000	70000	70749.06	1.01	0	2532	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	9025	27.04	7.52	12	0.26	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	79200	-10.10	20240102	69600	2.30	20240116	108700	-34.50	20230714	56700	25.57	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
18	20240118	121247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	1000	2	1.43	1998511900	28286	40.77	70100	71600	69700	91000	49000	70000	70653.79	1.01	0	2093	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	9000	26.97	7.50	12	0.22	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	79200	-10.35	20240102	69600	2.01	20240116	108700	-34.68	20230714	56700	25.22	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
19	20240118	111246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70400	400	2	0.57	1203184500	17090	24.63	70100	70900	69700	91000	49000	70000	70402.89	1.01	0	1792	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	8924	26.74	7.44	12	0.13	2633.00	9464.00	108700	20230714	-35.23	56700	20231101	24.16	79200	-11.11	20240102	69600	1.15	20240116	108700	-35.23	20230714	56700	24.16	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
20	20240118	101243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	500	2	0.71	716456100	10183	14.68	70100	70900	69700	91000	49000	70000	70358.13	1.01	0	49	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	8936	26.78	7.45	12	0.08	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	79200	-10.98	20240102	69600	1.29	20240116	108700	-35.14	20230714	56700	24.34	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
21	20240118	091243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70600	600	2	0.86	275233800	3913	5.64	70100	70900	69700	91000	49000	70000	70338.48	1.01	0	-77	73400	71700	70800	69100	68200	71250	68650	25	21000	200	50400	100	1	12675758	8949	26.81	7.46	12	0.03	2633.00	9464.00	108700	20230714	-35.05	56700	20231101	24.51	79200	-10.86	20240102	69600	1.44	20240116	108700	-35.05	20230714	56700	24.51	20231101	1.49	N	420770	200	25 억	127395	N	N	1	N	N
22	20240117	161241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70000	-1600	5	-2.23	4844568900	68763	124.26	71700	72500	69900	93000	50200	71600	70455.27	0.97	0	3652	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8873	26.59	7.40	12	0.54	2633.00	9464.00	108700	20230714	-35.60	56700	20231101	23.46	79200	-11.62	20240102	69600	0.57	20240116	108700	-35.60	20230714	56700	23.46	20231101	1.50	N	420770	200	25 억	123394	N	N	1	N	N
23	20240117	151245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	-1300	5	-1.82	4657526700	66094	119.44	71700	72500	69900	93000	50200	71600	70467.79	0.97	0	3558	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8911	26.70	7.43	12	0.52	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	79200	-11.24	20240102	69600	1.01	20240116	108700	-35.33	20230714	56700	23.99	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
24	20240117	141241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70100	-1500	5	-2.09	3396427500	48085	86.89	71700	72500	70100	93000	50200	71600	70633.32	0.97	0	1346	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8886	26.62	7.41	12	0.38	2633.00	9464.00	108700	20230714	-35.51	56700	20231101	23.63	79200	-11.49	20240102	69600	0.72	20240116	108700	-35.51	20230714	56700	23.63	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
25	20240117	131240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	-1300	5	-1.82	2383751300	33730	60.95	71700	72500	70100	93000	50200	71600	70670.86	0.97	0	1005	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8911	26.70	7.43	12	0.27	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	79200	-11.24	20240102	69600	1.01	20240116	108700	-35.33	20230714	56700	23.99	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
26	20240117	121243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	-1300	5	-1.82	2150651000	30418	54.97	71700	72500	70100	93000	50200	71600	70702.50	0.97	0	812	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8911	26.70	7.43	12	0.24	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	79200	-11.24	20240102	69600	1.01	20240116	108700	-35.33	20230714	56700	23.99	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
27	20240117	111244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70500	-1100	5	-1.54	1678617800	23709	42.84	71700	72500	70100	93000	50200	71600	70800.03	0.97	0	2771	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8936	26.78	7.45	12	0.19	2633.00	9464.00	108700	20230714	-35.14	56700	20231101	24.34	79200	-10.98	20240102	69600	1.29	20240116	108700	-35.14	20230714	56700	24.34	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
28	20240117	101240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70300	-1300	5	-1.82	1023071800	14398	26.02	71700	72500	70300	93000	50200	71600	71055.58	0.97	0	363	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	8911	26.70	7.43	12	0.11	2633.00	9464.00	108700	20230714	-35.33	56700	20231101	23.99	79200	-11.24	20240102	69600	1.01	20240116	108700	-35.33	20230714	56700	23.99	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
29	20240117	091244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	0	3	0.00	236454900	3289	5.94	71700	72500	71600	93000	50200	71600	71894.88	0.97	0	-492	74400	73000	71300	69900	68200	73700	70600	25	21400	200	51550	100	1	12675758	9076	27.19	7.57	12	0.03	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	79200	-9.60	20240102	69600	2.87	20240116	108700	-34.13	20230714	56700	26.28	20231101	1.50	N	420770	200	25 억	123394	N	N	0	N	N
30	20240116	161238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	0	3	0.00	3918321000	55023	99.83	71000	72700	69600	93000	50200	71600	71211.31	0.90	0	9868	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9076	27.19	7.57	12	0.43	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	79200	-9.60	20240102	69600	2.87	20240116	108700	-34.13	20230714	56700	26.28	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
31	20240116	151235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71500	-100	5	-0.14	3658512500	51381	93.22	71000	72700	69600	93000	50200	71600	71203.61	0.90	0	9660	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9063	27.16	7.55	12	0.41	2633.00	9464.00	108700	20230714	-34.22	56700	20231101	26.10	79200	-9.72	20240102	69600	2.73	20240116	108700	-34.22	20230714	56700	26.10	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
32	20240116	141239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	0	3	0.00	3401118900	47777	86.68	71000	72700	69600	93000	50200	71600	71187.37	0.90	0	9100	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9076	27.19	7.57	12	0.38	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	79200	-9.60	20240102	69600	2.87	20240116	108700	-34.13	20230714	56700	26.28	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
33	20240116	131240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72000	400	2	0.56	3025935800	42537	77.18	71000	72700	69600	93000	50200	71600	71136.56	0.90	0	8574	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9127	27.35	7.61	12	0.34	2633.00	9464.00	108700	20230714	-33.76	56700	20231101	26.98	79200	-9.09	20240102	69600	3.45	20240116	108700	-33.76	20230714	56700	26.98	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
34	20240116	121236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72200	600	2	0.84	2821821400	39705	72.04	71000	72700	69600	93000	50200	71600	71069.67	0.90	0	8766	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9152	27.42	7.63	12	0.31	2633.00	9464.00	108700	20230714	-33.58	56700	20231101	27.34	79200	-8.84	20240102	69600	3.74	20240116	108700	-33.58	20230714	56700	27.34	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
35	20240116	111237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72300	700	2	0.98	2377638900	33571	60.91	71000	72500	69600	93000	50200	71600	70824.19	0.90	0	7978	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9165	27.46	7.64	12	0.26	2633.00	9464.00	108700	20230714	-33.49	56700	20231101	27.51	79200	-8.71	20240102	69600	3.88	20240116	108700	-33.49	20230714	56700	27.51	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
36	20240116	101236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	70200	-1400	5	-1.96	1584208600	22462	40.75	71000	72300	69600	93000	50200	71600	70528.39	0.90	0	2948	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	8898	26.66	7.42	12	0.18	2633.00	9464.00	108700	20230714	-35.42	56700	20231101	23.81	79200	-11.36	20240102	69600	0.86	20240116	108700	-35.42	20230714	56700	23.81	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
37	20240116	091235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	-200	5	-0.28	95481500	1337	2.43	71000	72300	71000	93000	50200	71600	71414.73	0.90	0	115	74533	73066	71933	70466	69333	72500	69900	25	21400	200	51550	100	1	12675758	9050	27.12	7.54	12	0.01	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	79200	-9.85	20240102	70400	1.42	20240112	108700	-34.31	20230714	56700	25.93	20231101	1.54	N	420770	200	25 억	114167	N	N	63	N	N
38	20240115	161233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	200	2	0.28	3949073700	54993	78.13	71700	73400	70800	92800	50000	71400	71810.97	0.87	0	2434	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9076	27.19	7.57	12	0.43	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	79200	-9.60	20240102	70400	1.70	20240112	108700	-34.13	20230714	56700	26.28	20231101	1.49	N	420770	200	25 억	110378	N	N	63	N	N
39	20240115	151234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71600	200	2	0.28	3808953300	53034	75.35	71700	73400	70800	92800	50000	71400	71820.97	0.87	0	2522	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9076	27.19	7.57	12	0.42	2633.00	9464.00	108700	20230714	-34.13	56700	20231101	26.28	79200	-9.60	20240102	70400	1.70	20240112	108700	-34.13	20230714	56700	26.28	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
40	20240115	141233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71500	100	2	0.14	3311427200	46055	65.43	71700	73400	70800	92800	50000	71400	71901.58	0.87	0	2932	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9063	27.16	7.55	12	0.36	2633.00	9464.00	108700	20230714	-34.22	56700	20231101	26.10	79200	-9.72	20240102	70400	1.56	20240112	108700	-34.22	20230714	56700	26.10	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
41	20240115	131233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71500	100	2	0.14	2552414600	35382	50.27	71700	73400	70800	92800	50000	71400	72138.79	0.87	0	-301	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9063	27.16	7.55	12	0.28	2633.00	9464.00	108700	20230714	-34.22	56700	20231101	26.10	79200	-9.72	20240102	70400	1.56	20240112	108700	-34.22	20230714	56700	26.10	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
42	20240115	121233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71800	400	2	0.56	2223121500	30778	43.73	71700	73400	70800	92800	50000	71400	72230.86	0.87	0	-654	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9101	27.27	7.59	12	0.24	2633.00	9464.00	108700	20230714	-33.95	56700	20231101	26.63	79200	-9.34	20240102	70400	1.99	20240112	108700	-33.95	20230714	56700	26.63	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
43	20240115	111234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71800	400	2	0.56	2007137900	27768	39.45	71700	73400	70800	92800	50000	71400	72282.41	0.87	0	-195	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9101	27.27	7.59	12	0.22	2633.00	9464.00	108700	20230714	-33.95	56700	20231101	26.63	79200	-9.34	20240102	70400	1.99	20240112	108700	-33.95	20230714	56700	26.63	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
44	20240115	101228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	1300	2	1.82	1328247100	18343	26.06	71700	73400	70800	92800	50000	71400	72411.66	0.87	0	-310	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9215	27.61	7.68	12	0.14	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	79200	-8.21	20240102	70400	3.27	20240112	108700	-33.12	20230714	56700	28.22	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
45	20240115	091231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72100	700	2	0.98	299662300	4185	5.95	71700	72300	70800	92800	50000	71400	71603.89	0.87	0	1218	74733	73066	71733	70066	68733	72400	69400	25	21400	200	51400	100	1	12675758	9139	27.38	7.62	12	0.03	2633.00	9464.00	108700	20230714	-33.67	56700	20231101	27.16	79200	-8.96	20240102	70400	2.41	20240112	108700	-33.67	20230714	56700	27.16	20231101	1.49	N	420770	200	25 억	110378	N	N	0	N	N
46	20240112	161242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71400	-1500	5	-2.06	4992870100	70076	104.43	72900	73400	70400	94700	51100	72900	71248.85	0.86	0	-3489	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9050	27.12	7.54	12	0.55	2633.00	9464.00	108700	20230714	-34.31	56700	20231101	25.93	79200	-9.85	20240102	70400	1.42	20240112	108700	-34.31	20230714	56700	25.93	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
47	20240112	151230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71200	-1700	5	-2.33	4751332900	66687	99.38	72900	73400	70400	94700	51100	72900	71247.92	0.86	0	-3028	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9025	27.04	7.52	12	0.53	2633.00	9464.00	108700	20230714	-34.50	56700	20231101	25.57	79200	-10.10	20240102	70400	1.14	20240112	108700	-34.50	20230714	56700	25.57	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
48	20240112	141228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71100	-1800	5	-2.47	3941559200	55263	82.36	72900	73400	70400	94700	51100	72900	71323.26	0.86	0	-5706	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9012	27.00	7.51	12	0.44	2633.00	9464.00	108700	20230714	-34.59	56700	20231101	25.40	79200	-10.23	20240102	70400	0.99	20240112	108700	-34.59	20230714	56700	25.40	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
49	20240112	131223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71300	-1600	5	-2.19	3459072700	48474	72.24	72900	73400	70400	94700	51100	72900	71358.90	0.86	0	-5889	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9038	27.08	7.53	12	0.38	2633.00	9464.00	108700	20230714	-34.41	56700	20231101	25.75	79200	-9.97	20240102	70400	1.28	20240112	108700	-34.41	20230714	56700	25.75	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
50	20240112	121228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71100	-1800	5	-2.47	3192706000	44726	66.65	72900	73400	70400	94700	51100	72900	71383.19	0.86	0	-4409	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9012	27.00	7.51	12	0.35	2633.00	9464.00	108700	20230714	-34.59	56700	20231101	25.40	79200	-10.23	20240102	70400	0.99	20240112	108700	-34.59	20230714	56700	25.40	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
51	20240112	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71000	-1900	5	-2.61	2821814200	39508	58.88	72900	73400	70400	94700	51100	72900	71423.35	0.86	0	-3256	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9000	26.97	7.50	12	0.31	2633.00	9464.00	108700	20230714	-34.68	56700	20231101	25.22	79200	-10.35	20240102	70400	0.85	20240112	108700	-34.68	20230714	56700	25.22	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
52	20240112	101223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	71100	-1800	5	-2.47	1358648600	18849	28.09	72900	73400	71000	94700	51100	72900	72080.06	0.86	0	-3860	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9012	27.00	7.51	12	0.15	2633.00	9464.00	108700	20230714	-34.59	56700	20231101	25.40	79200	-10.23	20240102	71000	0.14	20240112	108700	-34.59	20230714	56700	25.40	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
53	20240112	091227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72800	-100	5	-0.14	144292100	1981	2.95	72900	73100	72700	94700	51100	72900	72837.57	0.86	0	-481	76100	74500	73100	71500	70100	73800	70800	25	21800	200	52480	100	1	12675758	9228	27.65	7.69	12	0.02	2633.00	9464.00	108700	20230714	-33.03	56700	20231101	28.40	79200	-8.08	20240102	71700	1.53	20240111	108700	-33.03	20230714	56700	28.40	20231101	1.48	N	420770	200	25 억	108452	N	N	0	N	N
54	20240111	161217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72900	-500	5	-0.68	4871643600	66605	77.87	73900	74700	71700	95400	51400	73400	73142.66	0.92	0	-8699	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9241	27.69	7.70	12	0.53	2633.00	9464.00	108700	20230714	-32.93	56700	20231101	28.57	79200	-7.95	20240102	71700	1.67	20240111	108700	-32.93	20230714	56700	28.57	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
55	20240111	151226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	-700	5	-0.95	4718652500	64506	75.42	73900	74700	71700	95400	51400	73400	73150.60	0.92	0	-8356	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9215	27.61	7.68	12	0.51	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	79200	-8.21	20240102	71700	1.39	20240111	108700	-33.12	20230714	56700	28.22	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
56	20240111	141220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72700	-700	5	-0.95	3983060600	54364	63.56	73900	74700	71700	95400	51400	73400	73266.51	0.92	0	-9505	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9215	27.61	7.68	12	0.43	2633.00	9464.00	108700	20230714	-33.12	56700	20231101	28.22	79200	-8.21	20240102	71700	1.39	20240111	108700	-33.12	20230714	56700	28.22	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
57	20240111	131219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73300	-100	5	-0.14	2501200900	33952	39.69	73900	74700	73200	95400	51400	73400	73668.74	0.92	0	-6180	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9291	27.84	7.75	12	0.27	2633.00	9464.00	108700	20230714	-32.57	56700	20231101	29.28	79200	-7.45	20240102	72500	1.10	20240102	108700	-32.57	20230714	56700	29.28	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
58	20240111	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73500	100	2	0.14	2050195900	27806	32.51	73900	74700	73300	95400	51400	73400	73732.14	0.92	0	-4005	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9317	27.91	7.77	12	0.22	2633.00	9464.00	108700	20230714	-32.38	56700	20231101	29.63	79200	-7.20	20240102	72500	1.38	20240102	108700	-32.38	20230714	56700	29.63	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
59	20240111	111221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73500	100	2	0.14	1673617100	22681	26.52	73900	74700	73300	95400	51400	73400	73789.39	0.92	0	-3048	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9317	27.91	7.77	12	0.18	2633.00	9464.00	108700	20230714	-32.38	56700	20231101	29.63	79200	-7.20	20240102	72500	1.38	20240102	108700	-32.38	20230714	56700	29.63	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
60	20240111	101219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	300	2	0.41	1062464300	14365	16.79	73900	74700	73300	95400	51400	73400	73962.01	0.92	0	-1292	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9342	27.99	7.79	12	0.11	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
61	20240111	091221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74400	1000	2	1.36	362469800	4915	5.75	73900	74500	73300	95400	51400	73400	73747.67	0.92	0	-1607	78066	75732	74566	72232	71066	75150	71650	25	22000	200	52840	100	1	12675758	9431	28.26	7.86	12	0.04	2633.00	9464.00	108700	20230714	-31.55	56700	20231101	31.22	79200	-6.06	20240102	72500	2.62	20240102	108700	-31.55	20230714	56700	31.22	20231101	1.63	N	420770	200	25 억	116913	N	N	3	N	N
62	20240110	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73400	-2900	5	-3.80	6333777600	85193	50.93	76300	76900	73400	99100	53500	76300	74346.58	1.07	0	-18091	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9304	27.88	7.76	12	0.67	2633.00	9464.00	108700	20230714	-32.47	56700	20231101	29.45	79200	-7.32	20240102	72500	1.24	20240102	108700	-32.47	20230714	56700	29.45	20231101	1.64	N	420770	200	25 억	135965	N	N	3	N	N
63	20240110	151219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73600	-2700	5	-3.54	5937047000	79791	47.70	76300	76900	73400	99100	53500	76300	74406.69	1.07	0	-16826	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9329	27.95	7.78	12	0.63	2633.00	9464.00	108700	20230714	-32.29	56700	20231101	29.81	79200	-7.07	20240102	72500	1.52	20240102	108700	-32.29	20230714	56700	29.81	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
64	20240110	141220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	-2600	5	-3.41	4962255200	66557	39.79	76300	76900	73400	99100	53500	76300	74555.61	1.07	0	-15172	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9342	27.99	7.79	12	0.53	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
65	20240110	131216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	-2600	5	-3.41	4111323300	54985	32.87	76300	76900	73600	99100	53500	76300	74770.81	1.07	0	-13146	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9342	27.99	7.79	12	0.43	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
66	20240110	121219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74100	-2200	5	-2.88	3302197200	44012	26.31	76300	76900	73800	99100	53500	76300	75028.52	1.07	0	-10859	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9393	28.14	7.83	12	0.35	2633.00	9464.00	108700	20230714	-31.83	56700	20231101	30.69	79200	-6.44	20240102	72500	2.21	20240102	108700	-31.83	20230714	56700	30.69	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
67	20240110	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74800	-1500	5	-1.97	2116634700	28059	16.78	76300	76900	74600	99100	53500	76300	75434.13	1.07	0	-3893	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9481	28.41	7.90	12	0.22	2633.00	9464.00	108700	20230714	-31.19	56700	20231101	31.92	79200	-5.56	20240102	72500	3.17	20240102	108700	-31.19	20230714	56700	31.92	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
68	20240110	101215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75000	-1300	5	-1.70	1627712000	21560	12.89	76300	76900	74600	99100	53500	76300	75495.61	1.07	0	-1612	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9507	28.48	7.92	12	0.17	2633.00	9464.00	108700	20230714	-31.00	56700	20231101	32.28	79200	-5.30	20240102	72500	3.45	20240102	108700	-31.00	20230714	56700	32.28	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
69	20240110	091216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74800	-1500	5	-1.97	502650700	6671	3.99	76300	76900	74600	99100	53500	76300	75343.90	1.07	0	-2693	79633	77966	76333	74666	73033	78800	75500	25	22800	200	54930	100	1	12675758	9481	28.41	7.90	12	0.05	2633.00	9464.00	108700	20230714	-31.19	56700	20231101	31.92	79200	-5.56	20240102	72500	3.17	20240102	108700	-31.19	20230714	56700	31.92	20231101	1.64	N	420770	200	25 억	135965	N	N	587	N	N
70	20240109	161213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76300	2600	2	3.53	12752718400	166889	207.87	75000	78000	74700	95800	51600	73700	76414.44	0.96	0	50730	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9672	28.98	8.06	12	1.32	2633.00	9464.00	108700	20230714	-29.81	56700	20231101	34.57	79200	-3.66	20240102	72500	5.24	20240102	108700	-29.81	20230714	56700	34.57	20231101	1.62	N	420770	200	25 억	122029	N	N	587	N	N
71	20240109	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76500	2800	2	3.80	12228647400	160027	199.32	75000	78000	74700	95800	51600	73700	76416.15	0.96	0	45870	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9697	29.05	8.08	12	1.26	2633.00	9464.00	108700	20230714	-29.62	56700	20231101	34.92	79200	-3.41	20240102	72500	5.52	20240102	108700	-29.62	20230714	56700	34.92	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
72	20240109	141214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76400	2700	2	3.66	10868925300	142264	177.19	75000	78000	74700	95800	51600	73700	76399.69	0.96	0	34015	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9684	29.02	8.07	12	1.12	2633.00	9464.00	108700	20230714	-29.71	56700	20231101	34.74	79200	-3.54	20240102	72500	5.38	20240102	108700	-29.71	20230714	56700	34.74	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
73	20240109	131213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76400	2700	2	3.66	8837796400	115642	144.04	75000	78000	74700	95800	51600	73700	76423.76	0.96	0	20686	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9684	29.02	8.07	12	0.91	2633.00	9464.00	108700	20230714	-29.71	56700	20231101	34.74	79200	-3.54	20240102	72500	5.38	20240102	108700	-29.71	20230714	56700	34.74	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
74	20240109	121224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75900	2200	2	2.99	7867347900	102917	128.19	75000	78000	74700	95800	51600	73700	76443.62	0.96	0	17709	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9621	28.83	8.02	12	0.81	2633.00	9464.00	108700	20230714	-30.17	56700	20231101	33.86	79200	-4.17	20240102	72500	4.69	20240102	108700	-30.17	20230714	56700	33.86	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
75	20240109	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76800	3100	2	4.21	7000683200	91545	114.02	75000	78000	74700	95800	51600	73700	76472.59	0.96	0	15099	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9735	29.17	8.11	12	0.72	2633.00	9464.00	108700	20230714	-29.35	56700	20231101	35.45	79200	-3.03	20240102	72500	5.93	20240102	108700	-29.35	20230714	56700	35.45	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
76	20240109	101215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76500	2800	2	3.80	3220035200	42560	53.01	75000	76700	74700	95800	51600	73700	75658.72	0.96	0	9817	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9697	29.05	8.08	12	0.34	2633.00	9464.00	108700	20230714	-29.62	56700	20231101	34.92	79200	-3.41	20240102	72500	5.52	20240102	108700	-29.62	20230714	56700	34.92	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
77	20240109	091215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75400	1700	2	2.31	1032402500	13656	17.01	75000	76300	74700	95800	51600	73700	75600.65	0.96	0	375	77500	75600	74400	72500	71300	75000	71900	25	22100	200	53060	100	1	12675758	9558	28.64	7.97	12	0.11	2633.00	9464.00	108700	20230714	-30.63	56700	20231101	32.98	79200	-4.80	20240102	72500	4.00	20240102	108700	-30.63	20230714	56700	32.98	20231101	1.62	N	420770	200	25 억	122029	N	N	0	N	N
78	20240108	161212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	-2000	5	-2.64	5949613300	80160	90.04	75800	76300	73200	98400	53000	75700	74222.93	1.07	0	-14257	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9342	27.99	7.79	12	0.63	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
79	20240108	151213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	-2000	5	-2.64	5807796100	78235	87.88	75800	76300	73200	98400	53000	75700	74235.27	1.07	0	-13636	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9342	27.99	7.79	12	0.62	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
80	20240108	141213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73500	-2200	5	-2.91	4839926900	65049	73.07	75800	76300	73300	98400	53000	75700	74404.32	1.07	0	-12287	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9317	27.91	7.77	12	0.51	2633.00	9464.00	108700	20230714	-32.38	56700	20231101	29.63	79200	-7.20	20240102	72500	1.38	20240102	108700	-32.38	20230714	56700	29.63	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
81	20240108	131212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74300	-1400	5	-1.85	3184239600	42603	47.85	75800	76300	74200	98400	53000	75700	74742.14	1.07	0	-11631	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9418	28.22	7.85	12	0.34	2633.00	9464.00	108700	20230714	-31.65	56700	20231101	31.04	79200	-6.19	20240102	72500	2.48	20240102	108700	-31.65	20230714	56700	31.04	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
82	20240108	121213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74500	-1200	5	-1.59	2633386200	35200	39.54	75800	76300	74200	98400	53000	75700	74812.11	1.07	0	-7728	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9443	28.29	7.87	12	0.28	2633.00	9464.00	108700	20230714	-31.46	56700	20231101	31.39	79200	-5.93	20240102	72500	2.76	20240102	108700	-31.46	20230714	56700	31.39	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
83	20240108	111214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74500	-1200	5	-1.59	2329865000	31132	34.97	75800	76300	74200	98400	53000	75700	74838.27	1.07	0	-6313	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9443	28.29	7.87	12	0.25	2633.00	9464.00	108700	20230714	-31.46	56700	20231101	31.39	79200	-5.93	20240102	72500	2.76	20240102	108700	-31.46	20230714	56700	31.39	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
84	20240108	101214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75100	-600	5	-0.79	1831907800	24465	27.48	75800	76300	74200	98400	53000	75700	74878.72	1.07	0	-4778	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9519	28.52	7.94	12	0.19	2633.00	9464.00	108700	20230714	-30.91	56700	20231101	32.45	79200	-5.18	20240102	72500	3.59	20240102	108700	-30.91	20230714	56700	32.45	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
85	20240108	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75800	100	2	0.13	729605100	9695	10.89	75800	76300	74400	98400	53000	75700	75255.81	1.07	0	-1759	77900	76800	75100	74000	72300	77350	74550	25	22700	200	54500	100	1	12675758	9608	28.79	8.01	12	0.08	2633.00	9464.00	108700	20230714	-30.27	56700	20231101	33.69	79200	-4.29	20240102	72500	4.55	20240102	108700	-30.27	20230714	56700	33.69	20231101	1.58	N	420770	200	25 억	136059	N	N	16	N	N
86	20240105	161211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75700	1300	2	1.75	6627659400	88434	67.17	75000	76200	73400	96700	52100	74400	74943.62	1.00	86	9752	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9596	28.75	8.00	12	0.70	2633.00	9464.00	108700	20230714	-30.36	56700	20231101	33.51	79200	-4.42	20240102	72500	4.41	20240102	108700	-30.36	20230714	56700	33.51	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
87	20240105	151212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75400	1000	2	1.34	6358913900	84878	64.47	75000	76200	73400	96700	52100	74400	74918.28	1.00	86	10097	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9558	28.64	7.97	12	0.67	2633.00	9464.00	108700	20230714	-30.63	56700	20231101	32.98	79200	-4.80	20240102	72500	4.00	20240102	108700	-30.63	20230714	56700	32.98	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
88	20240105	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75800	1400	2	1.88	5354208200	71606	54.39	75000	76000	73400	96700	52100	74400	74773.18	1.00	86	12942	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9608	28.79	8.01	12	0.56	2633.00	9464.00	108700	20230714	-30.27	56700	20231101	33.69	79200	-4.29	20240102	72500	4.55	20240102	108700	-30.27	20230714	56700	33.69	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
89	20240105	131211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74900	500	2	0.67	3586420800	48165	36.58	75000	75400	73400	96700	52100	74400	74461.14	1.00	86	8333	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9494	28.45	7.91	12	0.38	2633.00	9464.00	108700	20230714	-31.09	56700	20231101	32.10	79200	-5.43	20240102	72500	3.31	20240102	108700	-31.09	20230714	56700	32.10	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
90	20240105	121211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74000	-400	5	-0.54	2393128300	32138	24.41	75000	75400	73400	96700	52100	74400	74464.13	1.00	86	-748	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9380	28.10	7.82	12	0.25	2633.00	9464.00	108700	20230714	-31.92	56700	20231101	30.51	79200	-6.57	20240102	72500	2.07	20240102	108700	-31.92	20230714	56700	30.51	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
91	20240105	111208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74200	-200	5	-0.27	2150776300	28864	21.92	75000	75400	73400	96700	52100	74400	74514.15	1.00	86	-394	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9405	28.18	7.84	12	0.23	2633.00	9464.00	108700	20230714	-31.74	56700	20231101	30.86	79200	-6.31	20240102	72500	2.34	20240102	108700	-31.74	20230714	56700	30.86	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
92	20240105	101212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75000	600	2	0.81	1537209200	20599	15.65	75000	75400	73400	96700	52100	74400	74625.43	1.00	86	-76	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9507	28.48	7.92	12	0.16	2633.00	9464.00	108700	20230714	-31.00	56700	20231101	32.28	79200	-5.30	20240102	72500	3.45	20240102	108700	-31.00	20230714	56700	32.28	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
93	20240105	091208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73400	-1000	5	-1.34	330677000	4462	3.39	75000	75000	73400	96700	52100	74400	74109.59	1.00	86	-2020	79333	76866	74933	72466	70533	78100	73700	25	22300	200	53560	100	1	12675758	9304	27.88	7.76	12	0.04	2633.00	9464.00	108700	20230714	-32.47	56700	20231101	29.45	79200	-7.32	20240102	72500	1.24	20240102	108700	-32.47	20230714	56700	29.45	20231101	1.50	N	420770	200	25 억	126601	N	N	9	N	N
94	20240104	161205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74400	-1000	5	-1.33	9876569900	131223	105.82	74100	77400	73000	98000	52800	75400	75266.98	1.06	0	-11439	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9431	28.26	7.86	12	1.04	2633.00	9464.00	108700	20230714	-31.55	56700	20231101	31.22	79200	-6.06	20240102	72500	2.62	20240102	108700	-31.55	20230714	56700	31.22	20231101	1.48	N	420770	200	25 억	134738	N	N	9	N	N
95	20240104	151208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73700	-1700	5	-2.25	9641854900	128050	103.26	74100	77400	73000	98000	52800	75400	75297.56	1.06	0	-10805	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9342	27.99	7.79	12	1.01	2633.00	9464.00	108700	20230714	-32.20	56700	20231101	29.98	79200	-6.94	20240102	72500	1.66	20240102	108700	-32.20	20230714	56700	29.98	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
96	20240104	141207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74700	-700	5	-0.93	7589092400	100230	80.83	74100	77400	73900	98000	52800	75400	75716.84	1.06	0	-10560	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9469	28.37	7.89	12	0.79	2633.00	9464.00	108700	20230714	-31.28	56700	20231101	31.75	79200	-5.68	20240102	72500	3.03	20240102	108700	-31.28	20230714	56700	31.75	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
97	20240104	131207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74800	-600	5	-0.80	7125583200	94034	75.83	74100	77400	73900	98000	52800	75400	75776.75	1.06	0	-9113	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9481	28.41	7.90	12	0.74	2633.00	9464.00	108700	20230714	-31.19	56700	20231101	31.92	79200	-5.56	20240102	72500	3.17	20240102	108700	-31.19	20230714	56700	31.92	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
98	20240104	121203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75200	-200	5	-0.27	6596667700	86984	70.14	74100	77400	73900	98000	52800	75400	75837.82	1.06	0	-8373	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9532	28.56	7.95	12	0.69	2633.00	9464.00	108700	20230714	-30.82	56700	20231101	32.63	79200	-5.05	20240102	72500	3.72	20240102	108700	-30.82	20230714	56700	32.63	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
99	20240104	111204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75100	-300	5	-0.40	5782934100	76154	61.41	74100	77400	73900	98000	52800	75400	75937.51	1.06	0	-6987	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9519	28.52	7.94	12	0.60	2633.00	9464.00	108700	20230714	-30.91	56700	20231101	32.45	79200	-5.18	20240102	72500	3.59	20240102	108700	-30.91	20230714	56700	32.45	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
100	20240104	101203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76300	900	2	1.19	4068993800	53507	43.15	74100	77400	73900	98000	52800	75400	76046.26	1.06	0	-5629	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9672	28.98	8.06	12	0.42	2633.00	9464.00	108700	20230714	-29.81	56700	20231101	34.57	79200	-3.66	20240102	72500	5.24	20240102	108700	-29.81	20230714	56700	34.57	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
101	20240104	091207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74800	-600	5	-0.80	416197500	5603	4.52	74100	74800	73900	98000	52800	75400	74276.98	1.06	0	-259	77666	76532	74866	73732	72066	76800	74000	25	22600	200	54280	100	1	12675758	9481	28.41	7.90	12	0.04	2633.00	9464.00	108700	20230714	-31.19	56700	20231101	31.92	79200	-5.56	20240102	72500	3.17	20240102	108700	-31.19	20230714	56700	31.92	20231101	1.48	N	420770	200	25 억	134738	N	N	50	N	N
102	20240103	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75400	-1800	5	-2.33	9146138100	123129	47.56	75400	76000	73200	100300	54100	77200	74277.91	1.26	0	-33690	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9558	28.64	7.97	12	0.97	2633.00	9464.00	108700	20230714	-30.63	56700	20231101	32.98	79200	-4.80	20240102	72500	4.00	20240102	108700	-30.63	20230714	56700	32.98	20231101	1.47	N	420770	200	25 억	159780	N	N	50	N	N
103	20240103	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74700	-2500	5	-3.24	8852613300	119224	46.05	75400	76000	73200	100300	54100	77200	74250.26	1.26	0	-32422	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9469	28.37	7.89	12	0.94	2633.00	9464.00	108700	20230714	-31.28	56700	20231101	31.75	79200	-5.68	20240102	72500	3.03	20240102	108700	-31.28	20230714	56700	31.75	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
104	20240103	141159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74100	-3100	5	-4.02	7829497400	105481	40.74	75400	76000	73200	100300	54100	77200	74224.70	1.26	0	-30308	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9393	28.14	7.83	12	0.83	2633.00	9464.00	108700	20230714	-31.83	56700	20231101	30.69	79200	-6.44	20240102	72500	2.21	20240102	108700	-31.83	20230714	56700	30.69	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
105	20240103	131200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73600	-3600	5	-4.66	7295952400	98245	37.94	75400	76000	73200	100300	54100	77200	74260.80	1.26	0	-28056	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9329	27.95	7.78	12	0.78	2633.00	9464.00	108700	20230714	-32.29	56700	20231101	29.81	79200	-7.07	20240102	72500	1.52	20240102	108700	-32.29	20230714	56700	29.81	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
106	20240103	121204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74100	-3100	5	-4.02	6566616400	88353	34.12	75400	76000	73200	100300	54100	77200	74320.29	1.26	0	-26019	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9393	28.14	7.83	12	0.70	2633.00	9464.00	108700	20230714	-31.83	56700	20231101	30.69	79200	-6.44	20240102	72500	2.21	20240102	108700	-31.83	20230714	56700	30.69	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
107	20240103	111159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74100	-3100	5	-4.02	5844426000	78584	30.35	75400	76000	73200	100300	54100	77200	74369.25	1.26	0	-23218	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9393	28.14	7.83	12	0.62	2633.00	9464.00	108700	20230714	-31.83	56700	20231101	30.69	79200	-6.44	20240102	72500	2.21	20240102	108700	-31.83	20230714	56700	30.69	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
108	20240103	101159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73900	-3300	5	-4.27	4262581500	57135	22.07	75400	76000	73800	100300	54100	77200	74602.34	1.26	0	-19932	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9367	28.07	7.81	12	0.45	2633.00	9464.00	108700	20230714	-32.01	56700	20231101	30.34	79200	-6.69	20240102	72500	1.93	20240102	108700	-32.01	20230714	56700	30.34	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
109	20240103	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	74600	-2600	5	-3.37	983436800	13078	5.05	75400	76000	74500	100300	54100	77200	75187.33	1.26	0	-2626	83000	80100	76300	73400	69600	81550	74850	25	23100	200	55580	100	1	12675758	9456	28.33	7.88	12	0.10	2633.00	9464.00	108700	20230714	-31.37	56700	20231101	31.57	79200	-5.81	20240102	72500	2.90	20240102	108700	-31.37	20230714	56700	31.57	20231101	1.47	N	420770	200	25 억	159780	N	N	2986	N	N
110	20240102	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77200	3400	2	4.61	19831682800	257943	193.61	74400	79200	72500	95900	51700	73800	76883.86	1.13	0	6964	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9786	29.32	8.16	12	2.03	2633.00	9464.00	108700	20230714	-28.98	56700	20231101	36.16	79200	-2.53	20240102	72500	6.48	20240102	108700	-28.98	20230714	56700	36.16	20231101	1.50	N	420770	200	25 억	143068	N	N	2972	N	N
111	20240102	151156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77300	3500	2	4.74	19272009500	250680	188.16	74400	79200	72500	95900	51700	73800	76879.05	1.13	0	7952	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9798	29.36	8.17	12	1.98	2633.00	9464.00	108700	20230714	-28.89	56700	20231101	36.33	79200	-2.40	20240102	72500	6.62	20240102	108700	-28.89	20230714	56700	36.33	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
112	20240102	141157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77900	4100	2	5.56	15761133000	205223	154.04	74400	79200	72500	95900	51700	73800	76800.18	1.13	0	3867	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9874	29.59	8.23	12	1.62	2633.00	9464.00	108700	20230714	-28.33	56700	20231101	37.39	79200	-1.64	20240102	72500	7.45	20240102	108700	-28.33	20230714	56700	37.39	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
113	20240102	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	77700	3900	2	5.28	9665028100	127493	95.69	74400	78000	72500	95900	51700	73800	75808.46	1.13	0	5560	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9849	29.51	8.21	12	1.01	2633.00	9464.00	108700	20230714	-28.52	56700	20231101	37.04	78000	-0.38	20240102	72500	7.17	20240102	108700	-28.52	20230714	56700	37.04	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
114	20240102	121150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	76700	2900	2	3.93	6674633100	88899	66.73	74400	77300	72500	95900	51700	73800	75081.23	1.13	0	808	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9722	29.13	8.10	12	0.70	2633.00	9464.00	108700	20230714	-29.44	56700	20231101	35.27	77300	-0.78	20240102	72500	5.79	20240102	108700	-29.44	20230714	56700	35.27	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
115	20240102	111149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	75200	1400	2	1.90	3446301400	46571	34.96	74400	75600	72500	95900	51700	73800	74001.06	1.13	0	-4573	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9532	28.56	7.95	12	0.37	2633.00	9464.00	108700	20230714	-30.82	56700	20231101	32.63	75600	-0.53	20240102	72500	3.72	20240102	108700	-30.82	20230714	56700	32.63	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
116	20240102	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	72900	-900	5	-1.22	802779400	10901	8.18	74400	74400	72900	95900	51700	73800	73642.59	1.13	0	-2984	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9241	27.69	7.70	12	0.09	2633.00	9464.00	108700	20230714	-32.93	56700	20231101	28.57	74400	-2.02	20240102	72900	0.00	20240102	108700	-32.93	20230714	56700	28.57	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N
117	20240102	091123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	73800	0	3	0.00	0	0	0.00	0	0	0	95900	51700	73800	0.00	1.13	0	0	78733	76266	73833	71366	68933	77500	72600	25	22100	200	53130	100	1	12675758	9355	28.03	7.80	12	0.00	2633.00	9464.00	108700	20230714	-32.11	56700	20231101	30.16	0	0.00	0	0	0.00	0	108700	-32.11	20230714	56700	30.16	20231101	1.50	N	420770	200	25 억	143068	N	N	56	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History