KissMeData/396270/price/prices-20240101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	121243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15750	-500	5	-3.08	2771894970	174433	57.43	16360	16360	15740	21100	11380	16250	15890.89	1.48	-11148	16883	16566	16133	15816	15383	16350	15600	90	4850	500	11370	10	1	18050640	2843	-9.26	6.97	12	0.97	-1700.00	2260.00	21800	20230905	-27.75	7660	20230117	105.61	18950	-16.89	20240102	15180	3.75	20240118	21800	-27.75	20230905	8070	95.17	20230125	1.29	N	396270	500	90 억	267949	N	N	30	N	N
3	20240123	111236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	-430	5	-2.65	2304991790	144853	47.69	16360	16360	15740	21100	11380	16250	15912.63	1.48	-12299	16883	16566	16133	15816	15383	16350	15600	90	4850	500	11370	10	1	18050640	2856	-9.31	7.00	12	0.80	-1700.00	2260.00	21800	20230905	-27.43	7660	20230117	106.53	18950	-16.52	20240102	15180	4.22	20240118	21800	-27.43	20230905	8070	96.03	20230125	1.29	N	396270	500	90 억	267949	N	N	30	N	N
4	20240123	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15860	-390	5	-2.40	1523612080	95393	31.41	16360	16360	15850	21100	11380	16250	15971.95	1.48	-12591	16883	16566	16133	15816	15383	16350	15600	90	4850	500	11370	10	1	18050640	2863	-9.33	7.02	12	0.53	-1700.00	2260.00	21800	20230905	-27.25	7660	20230117	107.05	18950	-16.31	20240102	15180	4.48	20240118	21800	-27.25	20230905	8070	96.53	20230125	1.29	N	396270	500	90 억	267949	N	N	30	N	N
5	20240123	091238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16020	-230	5	-1.42	387466290	24077	7.93	16360	16360	15930	21100	11380	16250	16092.80	1.48	-4928	16883	16566	16133	15816	15383	16350	15600	90	4850	500	11370	10	1	18050640	2892	-9.42	7.09	12	0.13	-1700.00	2260.00	21800	20230905	-26.51	7660	20230117	109.14	18950	-15.46	20240102	15180	5.53	20240118	21800	-26.51	20230905	8070	98.51	20230125	1.29	N	396270	500	90 억	267949	N	N	30	N	N
6	20240119	161229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15900	350	2	2.25	3194139350	200587	121.14	16000	16100	15630	20200	10890	15550	15924.00	1.62	11318	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2870	-9.35	7.04	12	1.11	-1700.00	2260.00	21800	20230905	-27.06	7660	20230117	107.57	18950	-16.09	20240102	15180	4.74	20240118	21800	-27.06	20230905	7810	103.59	20230119	1.39	N	396270	500	90 억	292048	N	N	3	N	N
7	20240119	151234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15940	390	2	2.51	3090829580	194095	117.22	16000	16100	15630	20200	10890	15550	15924.31	1.62	11073	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2877	-9.38	7.05	12	1.08	-1700.00	2260.00	21800	20230905	-26.88	7660	20230117	108.09	18950	-15.88	20240102	15180	5.01	20240118	21800	-26.88	20230905	7810	104.10	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
8	20240119	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	270	2	1.74	2774168700	174164	105.19	16000	16100	15630	20200	10890	15550	15928.49	1.62	7760	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2856	-9.31	7.00	12	0.96	-1700.00	2260.00	21800	20230905	-27.43	7660	20230117	106.53	18950	-16.52	20240102	15180	4.22	20240118	21800	-27.43	20230905	7810	102.56	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
9	20240119	131231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15980	430	2	2.77	2222716430	139564	84.29	16000	16100	15630	20200	10890	15550	15926.14	1.62	15729	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2884	-9.40	7.07	12	0.77	-1700.00	2260.00	21800	20230905	-26.70	7660	20230117	108.62	18950	-15.67	20240102	15180	5.27	20240118	21800	-26.70	20230905	7810	104.61	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
10	20240119	121235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15830	280	2	1.80	2016926370	126641	76.48	16000	16100	15630	20200	10890	15550	15926.33	1.62	10684	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2857	-9.31	7.00	12	0.70	-1700.00	2260.00	21800	20230905	-27.39	7660	20230117	106.66	18950	-16.46	20240102	15180	4.28	20240118	21800	-27.39	20230905	7810	102.69	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
11	20240119	111234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	270	2	1.74	1836226410	115267	69.62	16000	16100	15630	20200	10890	15550	15930.20	1.62	11078	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2856	-9.31	7.00	12	0.64	-1700.00	2260.00	21800	20230905	-27.43	7660	20230117	106.53	18950	-16.52	20240102	15180	4.22	20240118	21800	-27.43	20230905	7810	102.56	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
12	20240119	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	450	2	2.89	1306312800	81662	49.32	16000	16100	15820	20200	10890	15550	15996.58	1.62	19873	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2888	-9.41	7.08	12	0.45	-1700.00	2260.00	21800	20230905	-26.61	7660	20230117	108.88	18950	-15.57	20240102	15180	5.40	20240118	21800	-26.61	20230905	7810	104.87	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
13	20240119	091231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15980	430	2	2.77	377665870	23627	14.27	16000	16070	15820	20200	10890	15550	15984.50	1.62	-1412	15876	15712	15446	15282	15016	15795	15365	90	4650	500	10880	10	1	18050640	2884	-9.40	7.07	12	0.13	-1700.00	2260.00	21800	20230905	-26.70	7660	20230117	108.62	18950	-15.67	20240102	15180	5.27	20240118	21800	-26.70	20230905	7810	104.61	20230119	1.39	N	396270	500	90 억	292048	N	N	0	N	N
14	20240118	161229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	110	2	0.71	2535274370	164323	36.62	15200	15610	15180	20050	10810	15440	15428.03	1.66	2332	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2807	-9.15	6.88	12	0.91	-1700.00	2260.00	21800	20230905	-28.67	7550	20230112	105.96	18950	-17.94	20240102	15180	2.44	20240118	21800	-28.67	20230905	7770	100.13	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
15	20240118	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15480	40	2	0.26	2429492760	157516	35.10	15200	15610	15180	20050	10810	15440	15423.78	1.66	1872	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2794	-9.11	6.85	12	0.87	-1700.00	2260.00	21800	20230905	-28.99	7550	20230112	105.03	18950	-18.31	20240102	15180	1.98	20240118	21800	-28.99	20230905	7770	99.23	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
16	20240118	141229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15380	-60	5	-0.39	2243857910	145488	32.42	15200	15610	15180	20050	10810	15440	15422.98	1.66	-1966	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2776	-9.05	6.81	12	0.81	-1700.00	2260.00	21800	20230905	-29.45	7550	20230112	103.71	18950	-18.84	20240102	15180	1.32	20240118	21800	-29.45	20230905	7770	97.94	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
17	20240118	131227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	110	2	0.71	1863798700	120787	26.92	15200	15610	15180	20050	10810	15440	15430.46	1.66	1276	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2807	-9.15	6.88	12	0.67	-1700.00	2260.00	21800	20230905	-28.67	7550	20230112	105.96	18950	-17.94	20240102	15180	2.44	20240118	21800	-28.67	20230905	7770	100.13	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
18	20240118	121231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15440	0	3	0.00	1621430870	105200	23.44	15200	15610	15180	20050	10810	15440	15412.84	1.66	-3370	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2787	-9.08	6.83	12	0.58	-1700.00	2260.00	21800	20230905	-29.17	7550	20230112	104.50	18950	-18.52	20240102	15180	1.71	20240118	21800	-29.17	20230905	7770	98.71	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
19	20240118	111230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-110	5	-0.71	1393671070	90449	20.16	15200	15610	15180	20050	10810	15440	15408.36	1.66	1082	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2767	-9.02	6.78	12	0.50	-1700.00	2260.00	21800	20230905	-29.68	7550	20230112	103.05	18950	-19.10	20240102	15180	0.99	20240118	21800	-29.68	20230905	7770	97.30	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
20	20240118	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15520	80	2	0.52	954977140	61962	13.81	15200	15610	15180	20050	10810	15440	15412.30	1.66	3151	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2801	-9.13	6.87	12	0.34	-1700.00	2260.00	21800	20230905	-28.81	7550	20230112	105.56	18950	-18.10	20240102	15180	2.24	20240118	21800	-28.81	20230905	7770	99.74	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
21	20240118	091226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15360	-80	5	-0.52	396668720	25938	5.78	15200	15550	15180	20050	10810	15440	15292.93	1.66	7037	16993	16216	15733	14956	14473	15975	14715	90	4610	500	10800	10	1	18050640	2773	-9.04	6.80	12	0.14	-1700.00	2260.00	21800	20230905	-29.54	7550	20230112	103.44	18950	-18.94	20240102	15180	1.19	20240118	21800	-29.54	20230905	7770	97.68	20230118	1.36	N	396270	500	90 억	299321	N	N	1	N	N
22	20240117	161224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15440	-980	5	-5.97	6975343580	447523	144.96	16510	16510	15250	21300	11500	16420	15586.93	1.75	-18934	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2787	-9.08	6.83	12	2.48	-1700.00	2260.00	21800	20230905	-29.17	7550	20230112	104.50	18950	-18.52	20240102	15250	1.25	20240117	21800	-29.17	20230905	7660	101.57	20230117	1.39	N	396270	500	90 억	315584	N	N	1	N	N
23	20240117	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15420	-1000	5	-6.09	6787888290	435367	141.02	16510	16510	15250	21300	11500	16420	15591.16	1.75	-17801	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2783	-9.07	6.82	12	2.41	-1700.00	2260.00	21800	20230905	-29.27	7550	20230112	104.24	18950	-18.63	20240102	15250	1.11	20240117	21800	-29.27	20230905	7660	101.31	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
24	20240117	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15390	-1030	5	-6.27	6124518780	392125	127.02	16510	16510	15250	21300	11500	16420	15618.76	1.75	-14448	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2778	-9.05	6.81	12	2.17	-1700.00	2260.00	21800	20230905	-29.40	7550	20230112	103.84	18950	-18.79	20240102	15250	0.92	20240117	21800	-29.40	20230905	7660	100.91	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
25	20240117	131225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15310	-1110	5	-6.76	5376974200	343413	111.24	16510	16510	15310	21300	11500	16420	15657.42	1.75	-11254	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2764	-9.01	6.77	12	1.90	-1700.00	2260.00	21800	20230905	-29.77	7550	20230112	102.78	18950	-19.21	20240102	15310	0.00	20240117	21800	-29.77	20230905	7660	99.87	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
26	20240117	121227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15380	-1040	5	-6.33	4652879460	296338	95.99	16510	16510	15380	21300	11500	16420	15701.22	1.75	-7207	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2776	-9.05	6.81	12	1.64	-1700.00	2260.00	21800	20230905	-29.45	7550	20230112	103.71	18950	-18.84	20240102	15380	0.00	20240117	21800	-29.45	20230905	7660	100.78	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
27	20240117	111228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15560	-860	5	-5.24	3766951240	239048	77.43	16510	16510	15470	21300	11500	16420	15758.10	1.75	76	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2809	-9.15	6.88	12	1.32	-1700.00	2260.00	21800	20230905	-28.62	7550	20230112	106.09	18950	-17.89	20240102	15470	0.58	20240117	21800	-28.62	20230905	7660	103.13	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
28	20240117	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15510	-910	5	-5.54	2905599070	184019	59.61	16510	16510	15470	21300	11500	16420	15789.62	1.75	2042	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2800	-9.12	6.86	12	1.02	-1700.00	2260.00	21800	20230905	-28.85	7550	20230112	105.43	18950	-18.15	20240102	15470	0.26	20240117	21800	-28.85	20230905	7660	102.48	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
29	20240117	091228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16100	-320	5	-1.95	247282080	15194	4.92	16510	16510	16100	21300	11500	16420	16274.84	1.75	-2523	17546	16982	16516	15952	15486	16750	15720	90	4880	500	11490	10	1	18050640	2906	-9.47	7.12	12	0.08	-1700.00	2260.00	21800	20230905	-26.15	7550	20230112	113.25	18950	-15.04	20240102	16050	0.31	20240116	21800	-26.15	20230905	7660	110.18	20230117	1.39	N	396270	500	90 억	315584	N	N	0	N	N
30	20240116	161222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16420	-540	5	-3.18	5045090280	306852	164.73	17020	17080	16050	22000	11880	16960	16441.30	1.86	-1956	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2964	-9.66	7.27	12	1.70	-1700.00	2260.00	21800	20230905	-24.68	7530	20230110	118.06	18950	-13.35	20240102	16050	2.31	20240116	21800	-24.68	20230905	7660	114.36	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
31	20240116	151219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16500	-460	5	-2.71	4914546600	298911	160.47	17020	17080	16050	22000	11880	16960	16441.33	1.86	-575	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2978	-9.71	7.30	12	1.66	-1700.00	2260.00	21800	20230905	-24.31	7530	20230110	119.12	18950	-12.93	20240102	16050	2.80	20240116	21800	-24.31	20230905	7660	115.40	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
32	20240116	141223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16320	-640	5	-3.77	4331702750	263311	141.35	17020	17080	16050	22000	11880	16960	16450.71	1.86	-3801	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2946	-9.60	7.22	12	1.46	-1700.00	2260.00	21800	20230905	-25.14	7530	20230110	116.73	18950	-13.88	20240102	16050	1.68	20240116	21800	-25.14	20230905	7660	113.05	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
33	20240116	131224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16440	-520	5	-3.07	3960582140	240656	129.19	17020	17080	16050	22000	11880	16960	16457.23	1.86	-2939	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2968	-9.67	7.27	12	1.33	-1700.00	2260.00	21800	20230905	-24.59	7530	20230110	118.33	18950	-13.25	20240102	16050	2.43	20240116	21800	-24.59	20230905	7660	114.62	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
34	20240116	121220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16390	-570	5	-3.36	3699254850	224773	120.67	17020	17080	16050	22000	11880	16960	16457.51	1.86	-3764	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2958	-9.64	7.25	12	1.25	-1700.00	2260.00	21800	20230905	-24.82	7530	20230110	117.66	18950	-13.51	20240102	16050	2.12	20240116	21800	-24.82	20230905	7660	113.97	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
35	20240116	111221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16550	-410	5	-2.42	3324954650	202072	108.48	17020	17080	16050	22000	11880	16960	16454.06	1.86	-2623	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2987	-9.74	7.32	12	1.12	-1700.00	2260.00	21800	20230905	-24.08	7530	20230110	119.79	18950	-12.66	20240102	16050	3.12	20240116	21800	-24.08	20230905	7660	116.06	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
36	20240116	101220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16160	-800	5	-4.72	2834022830	172010	92.34	17020	17080	16050	22000	11880	16960	16475.64	1.86	-1199	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	2917	-9.51	7.15	12	0.95	-1700.00	2260.00	21800	20230905	-25.87	7530	20230110	114.61	18950	-14.72	20240102	16050	0.69	20240116	21800	-25.87	20230905	7660	110.97	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
37	20240116	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16910	-50	5	-0.29	190972420	11249	6.04	17020	17080	16910	22000	11880	16960	16976.99	1.86	-260	17453	17206	17033	16786	16613	17120	16700	90	5040	500	11870	10	1	18050640	3052	-9.95	7.48	12	0.06	-1700.00	2260.00	21800	20230905	-22.43	7530	20230110	124.57	18950	-10.77	20240102	16700	1.26	20240110	21800	-22.43	20230905	7660	120.76	20230117	1.33	N	396270	500	90 억	335502	N	N	0	N	N
38	20240115	161217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16960	-180	5	-1.05	3129672830	183745	73.24	17100	17280	16860	22250	12000	17140	17032.60	1.92	-5379	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3061	-9.98	7.50	12	1.02	-1700.00	2260.00	21800	20230905	-22.20	7400	20230109	129.19	18950	-10.50	20240102	16700	1.56	20240110	21800	-22.20	20230905	7660	121.41	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
39	20240115	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	-190	5	-1.11	2959969220	173740	69.25	17100	17280	16860	22250	12000	17140	17036.54	1.92	-5142	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3060	-9.97	7.50	12	0.96	-1700.00	2260.00	21800	20230905	-22.25	7400	20230109	129.05	18950	-10.55	20240102	16700	1.50	20240110	21800	-22.25	20230905	7660	121.28	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
40	20240115	141217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16990	-150	5	-0.88	2635649800	154645	61.64	17100	17280	16860	22250	12000	17140	17042.98	1.92	-5508	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3067	-9.99	7.52	12	0.86	-1700.00	2260.00	21800	20230905	-22.06	7400	20230109	129.59	18950	-10.34	20240102	16700	1.74	20240110	21800	-22.06	20230905	7660	121.80	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
41	20240115	131217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17010	-130	5	-0.76	2432043690	142684	56.87	17100	17280	16860	22250	12000	17140	17044.70	1.92	-5589	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3070	-10.01	7.53	12	0.79	-1700.00	2260.00	21800	20230905	-21.97	7400	20230109	129.86	18950	-10.24	20240102	16700	1.86	20240110	21800	-21.97	20230905	7660	122.06	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
42	20240115	121217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17090	-50	5	-0.29	2264768790	132890	52.97	17100	17280	16860	22250	12000	17140	17042.14	1.92	-4420	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3085	-10.05	7.56	12	0.74	-1700.00	2260.00	21800	20230905	-21.61	7400	20230109	130.95	18950	-9.82	20240102	16700	2.34	20240110	21800	-21.61	20230905	7660	123.11	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
43	20240115	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16960	-180	5	-1.05	2019753680	118500	47.23	17100	17280	16860	22250	12000	17140	17044.01	1.92	-3827	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3061	-9.98	7.50	12	0.66	-1700.00	2260.00	21800	20230905	-22.20	7400	20230109	129.19	18950	-10.50	20240102	16700	1.56	20240110	21800	-22.20	20230905	7660	121.41	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
44	20240115	101212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17030	-110	5	-0.64	1397386420	81758	32.59	17100	17280	16860	22250	12000	17140	17091.50	1.92	2990	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3074	-10.02	7.54	12	0.45	-1700.00	2260.00	21800	20230905	-21.88	7400	20230109	130.14	18950	-10.13	20240102	16700	1.98	20240110	21800	-21.88	20230905	7660	122.32	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
45	20240115	091215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17110	-30	5	-0.18	345697440	20379	8.12	17100	17120	16860	22250	12000	17140	16959.87	1.92	4738	17593	17366	17133	16906	16673	17250	16790	90	5110	500	11990	10	1	18050640	3088	-10.06	7.57	12	0.11	-1700.00	2260.00	21800	20230905	-21.51	7400	20230109	131.22	18950	-9.71	20240102	16700	2.46	20240110	21800	-21.51	20230905	7660	123.37	20230117	1.33	N	396270	500	90 억	346973	N	N	0	N	N
46	20240112	161226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17140	-90	5	-0.52	4249119670	248860	103.70	17360	17360	16900	22350	12070	17230	17073.63	2.03	-5416	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3094	-10.08	7.58	12	1.38	-1700.00	2260.00	21800	20230905	-21.38	7260	20230106	136.09	18950	-9.55	20240102	16700	2.63	20240110	21800	-21.38	20230905	7550	127.02	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
47	20240112	151214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17150	-80	5	-0.46	4049143800	237196	98.84	17360	17360	16900	22350	12070	17230	17070.45	2.03	-5668	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3096	-10.09	7.59	12	1.31	-1700.00	2260.00	21800	20230905	-21.33	7260	20230106	136.23	18950	-9.50	20240102	16700	2.69	20240110	21800	-21.33	20230905	7550	127.15	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
48	20240112	141213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17050	-180	5	-1.04	3510994050	205788	85.75	17360	17360	16900	22350	12070	17230	17060.70	2.03	-8344	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3078	-10.03	7.54	12	1.14	-1700.00	2260.00	21800	20230905	-21.79	7260	20230106	134.85	18950	-10.03	20240102	16700	2.10	20240110	21800	-21.79	20230905	7550	125.83	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
49	20240112	131208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17020	-210	5	-1.22	2933975720	171835	71.60	17360	17360	16900	22350	12070	17230	17073.81	2.03	-1950	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3072	-10.01	7.53	12	0.95	-1700.00	2260.00	21800	20230905	-21.93	7260	20230106	134.44	18950	-10.18	20240102	16700	1.92	20240110	21800	-21.93	20230905	7550	125.43	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
50	20240112	121213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17080	-150	5	-0.87	2413105590	141284	58.87	17360	17360	16900	22350	12070	17230	17079.15	2.03	5194	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3083	-10.05	7.56	12	0.78	-1700.00	2260.00	21800	20230905	-21.65	7260	20230106	135.26	18950	-9.87	20240102	16700	2.28	20240110	21800	-21.65	20230905	7550	126.23	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
51	20240112	111207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17090	-140	5	-0.81	2109700720	123545	51.48	17360	17360	16900	22350	12070	17230	17075.59	2.03	6763	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3085	-10.05	7.56	12	0.68	-1700.00	2260.00	21800	20230905	-21.61	7260	20230106	135.40	18950	-9.82	20240102	16700	2.34	20240110	21800	-21.61	20230905	7550	126.36	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
52	20240112	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16990	-240	5	-1.39	1508741490	88211	36.76	17360	17360	16900	22350	12070	17230	17102.87	2.03	545	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3067	-9.99	7.52	12	0.49	-1700.00	2260.00	21800	20230905	-22.06	7260	20230106	134.02	18950	-10.34	20240102	16700	1.74	20240110	21800	-22.06	20230905	7550	125.03	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
53	20240112	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17210	-20	5	-0.12	389582530	22603	9.42	17360	17360	17150	22350	12070	17230	17236.05	2.03	-1704	17570	17400	17120	16950	16670	17485	17035	90	5120	500	12060	10	1	18050640	3107	-10.12	7.62	12	0.13	-1700.00	2260.00	21800	20230905	-21.06	7260	20230106	137.05	18950	-9.18	20240102	16700	3.05	20240110	21800	-21.06	20230905	7550	127.95	20230112	1.45	N	396270	500	90 억	365626	N	N	22	N	N
54	20240111	161201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	300	2	1.77	4095036240	238918	51.02	16890	17290	16840	22000	11860	16930	17139.89	2.04	12717	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3110	-10.14	7.62	12	1.32	-1700.00	2260.00	21800	20230905	-20.96	7180	20230105	139.97	18950	-9.08	20240102	16700	3.17	20240110	21800	-20.96	20230905	7550	128.21	20230112	1.42	N	396270	500	90 억	367365	N	N	22	N	N
55	20240111	151210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17240	310	2	1.83	3911203640	228249	48.74	16890	17290	16840	22000	11860	16930	17135.69	2.04	11717	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3112	-10.14	7.63	12	1.26	-1700.00	2260.00	21800	20230905	-20.92	7180	20230105	140.11	18950	-9.02	20240102	16700	3.23	20240110	21800	-20.92	20230905	7550	128.34	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
56	20240111	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17150	220	2	1.30	3328677550	194399	41.51	16890	17290	16840	22000	11860	16930	17122.92	2.04	5299	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3096	-10.09	7.59	12	1.08	-1700.00	2260.00	21800	20230905	-21.33	7180	20230105	138.86	18950	-9.50	20240102	16700	2.69	20240110	21800	-21.33	20230905	7550	127.15	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
57	20240111	131203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17130	200	2	1.18	2874220470	167836	35.84	16890	17290	16840	22000	11860	16930	17125.17	2.04	2209	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3092	-10.08	7.58	12	0.93	-1700.00	2260.00	21800	20230905	-21.42	7180	20230105	138.58	18950	-9.60	20240102	16700	2.57	20240110	21800	-21.42	20230905	7550	126.89	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
58	20240111	121205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17130	200	2	1.18	2475083390	144507	30.86	16890	17290	16840	22000	11860	16930	17127.78	2.04	2354	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3092	-10.08	7.58	12	0.80	-1700.00	2260.00	21800	20230905	-21.42	7180	20230105	138.58	18950	-9.60	20240102	16700	2.57	20240110	21800	-21.42	20230905	7550	126.89	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
59	20240111	111206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	300	2	1.77	2115896850	123573	26.39	16890	17290	16840	22000	11860	16930	17122.65	2.04	2292	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3110	-10.14	7.62	12	0.68	-1700.00	2260.00	21800	20230905	-20.96	7180	20230105	139.97	18950	-9.08	20240102	16700	3.17	20240110	21800	-20.96	20230905	7550	128.21	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
60	20240111	101203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17210	280	2	1.65	1530016850	89446	19.10	16890	17290	16840	22000	11860	16930	17105.48	2.04	1160	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3107	-10.12	7.62	12	0.50	-1700.00	2260.00	21800	20230905	-21.06	7180	20230105	139.69	18950	-9.18	20240102	16700	3.05	20240110	21800	-21.06	20230905	7550	127.95	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
61	20240111	091205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17070	140	2	0.83	310336570	18373	3.92	16890	17100	16840	22000	11860	16930	16890.90	2.04	4515	18070	17500	17100	16530	16130	17300	16330	90	5070	500	11850	10	1	18050640	3081	-10.04	7.55	12	0.10	-1700.00	2260.00	21800	20230905	-21.70	7180	20230105	137.74	18950	-9.92	20240102	16700	2.22	20240110	21800	-21.70	20230905	7550	126.09	20230112	1.42	N	396270	500	90 억	367365	N	N	1	N	N
62	20240110	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16930	-670	5	-3.81	7919671580	465136	109.98	17620	17670	16700	22850	12320	17600	17026.59	2.15	4357	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3056	-9.96	7.49	12	2.58	-1700.00	2260.00	21800	20230905	-22.34	6770	20230104	150.07	18950	-10.66	20240102	16700	1.38	20240110	21800	-22.34	20230905	7530	124.83	20230110	1.44	N	396270	500	90 억	387602	N	N	1	N	N
63	20240110	151203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16900	-700	5	-3.98	7685832460	451308	106.72	17620	17670	16700	22850	12320	17600	17030.00	2.15	4451	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3051	-9.94	7.48	12	2.50	-1700.00	2260.00	21800	20230905	-22.48	6770	20230104	149.63	18950	-10.82	20240102	16700	1.20	20240110	21800	-22.48	20230905	7530	124.44	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
64	20240110	141204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	-850	5	-4.83	6151843480	360007	85.13	17620	17670	16740	22850	12320	17600	17087.98	2.15	-415	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3023	-9.85	7.41	12	1.99	-1700.00	2260.00	21800	20230905	-23.17	6770	20230104	147.42	18950	-11.61	20240102	16740	0.06	20240110	21800	-23.17	20230905	7530	122.44	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
65	20240110	131201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16970	-630	5	-3.58	4609675080	268710	63.54	17620	17670	16940	22850	12320	17600	17154.67	2.15	-533	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3063	-9.98	7.51	12	1.49	-1700.00	2260.00	21800	20230905	-22.16	6770	20230104	150.66	18950	-10.45	20240102	16940	0.18	20240110	21800	-22.16	20230905	7530	125.37	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
66	20240110	121203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17010	-590	5	-3.35	3890637550	226376	53.53	17620	17670	16940	22850	12320	17600	17186.43	2.15	-533	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3070	-10.01	7.53	12	1.25	-1700.00	2260.00	21800	20230905	-21.97	6770	20230104	151.26	18950	-10.24	20240102	16940	0.41	20240110	21800	-21.97	20230905	7530	125.90	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
67	20240110	111202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17190	-410	5	-2.33	2276379520	131605	31.12	17620	17670	17190	22850	12320	17600	17296.83	2.15	-1230	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3103	-10.11	7.61	12	0.73	-1700.00	2260.00	21800	20230905	-21.15	6770	20230104	153.91	18950	-9.29	20240102	17120	0.41	20240105	21800	-21.15	20230905	7530	128.29	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
68	20240110	101200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	-370	5	-2.10	1529841340	88291	20.88	17620	17670	17220	22850	12320	17600	17326.95	2.15	69	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3110	-10.14	7.62	12	0.49	-1700.00	2260.00	21800	20230905	-20.96	6770	20230104	154.51	18950	-9.08	20240102	17120	0.64	20240105	21800	-20.96	20230905	7530	128.82	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
69	20240110	091200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17330	-270	5	-1.53	358725530	20612	4.87	17620	17670	17290	22850	12320	17600	17402.76	2.15	-1204	18526	18062	17746	17282	16966	17905	17125	90	5250	500	12320	10	1	18050640	3128	-10.19	7.67	12	0.11	-1700.00	2260.00	21800	20230905	-20.50	6770	20230104	155.98	18950	-8.55	20240102	17120	1.23	20240105	21800	-20.50	20230905	7530	130.15	20230110	1.44	N	396270	500	90 억	387602	N	N	104	N	N
70	20240109	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17600	100	2	0.57	7505194330	421094	171.50	17850	18210	17430	22750	12250	17500	17823.31	2.27	-920	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3177	-10.35	7.79	12	2.33	-1700.00	2260.00	21800	20230905	-19.27	6400	20230103	175.00	18950	-7.12	20240102	17120	2.80	20240105	21800	-19.27	20230905	7400	137.84	20230109	1.34	N	396270	500	90 억	410414	N	N	104	N	N
71	20240109	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17520	20	2	0.11	7288394130	408739	166.47	17850	18210	17430	22750	12250	17500	17831.41	2.27	356	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3162	-10.31	7.75	12	2.26	-1700.00	2260.00	21800	20230905	-19.63	6400	20230103	173.75	18950	-7.55	20240102	17120	2.34	20240105	21800	-19.63	20230905	7400	136.76	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
72	20240109	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	40	2	0.23	6692215970	374671	152.60	17850	18210	17430	22750	12250	17500	17861.58	2.27	683	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3166	-10.32	7.76	12	2.08	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	18950	-7.44	20240102	17120	2.45	20240105	21800	-19.54	20230905	7400	137.03	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
73	20240109	131158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17530	30	2	0.17	6294650320	351959	143.35	17850	18210	17480	22750	12250	17500	17884.61	2.27	1985	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3164	-10.31	7.76	12	1.95	-1700.00	2260.00	21800	20230905	-19.59	6400	20230103	173.91	18950	-7.49	20240102	17120	2.39	20240105	21800	-19.59	20230905	7400	136.89	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
74	20240109	121208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17650	150	2	0.86	5736837000	320170	130.40	17850	18210	17620	22750	12250	17500	17918.10	2.27	10697	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3186	-10.38	7.81	12	1.77	-1700.00	2260.00	21800	20230905	-19.04	6400	20230103	175.78	18950	-6.86	20240102	17120	3.10	20240105	21800	-19.04	20230905	7400	138.51	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
75	20240109	111202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17850	350	2	2.00	4751357070	264575	107.76	17850	18210	17700	22750	12250	17500	17958.45	2.27	30586	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3222	-10.50	7.90	12	1.47	-1700.00	2260.00	21800	20230905	-18.12	6400	20230103	178.91	18950	-5.80	20240102	17120	4.26	20240105	21800	-18.12	20230905	7400	141.22	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
76	20240109	101159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	360	2	2.06	4277950360	238075	96.96	17850	18210	17700	22750	12250	17500	17968.92	2.27	33017	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3224	-10.51	7.90	12	1.32	-1700.00	2260.00	21800	20230905	-18.07	6400	20230103	179.06	18950	-5.75	20240102	17120	4.32	20240105	21800	-18.07	20230905	7400	141.35	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
77	20240109	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17770	270	2	1.54	849785610	47634	19.40	17850	17950	17750	22750	12250	17500	17839.90	2.27	3637	17806	17652	17476	17322	17146	17730	17400	90	5250	500	12250	10	1	18050640	3208	-10.45	7.86	12	0.26	-1700.00	2260.00	21800	20230905	-18.49	6400	20230103	177.66	18950	-6.23	20240102	17120	3.80	20240105	21800	-18.49	20230905	7400	140.14	20230109	1.34	N	396270	500	90 억	410414	N	N	0	N	N
78	20240108	161156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17500	180	2	1.04	4268409370	244342	30.81	17490	17630	17300	22500	12130	17320	17468.67	2.39	-5032	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3159	-10.29	7.74	12	1.35	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	18950	-7.65	20240102	17120	2.22	20240105	21800	-19.72	20230905	7400	136.49	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
79	20240108	151158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	160	2	0.92	3976738490	227677	28.71	17490	17630	17300	22500	12130	17320	17466.58	2.39	-5763	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3155	-10.28	7.73	12	1.26	-1700.00	2260.00	21800	20230905	-19.82	6400	20230103	173.12	18950	-7.76	20240102	17120	2.10	20240105	21800	-19.82	20230905	7400	136.22	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
80	20240108	141157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17370	50	2	0.29	3617155710	207042	26.11	17490	17630	17300	22500	12130	17320	17470.64	2.39	-5894	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3135	-10.22	7.69	12	1.15	-1700.00	2260.00	21800	20230905	-20.32	6400	20230103	171.41	18950	-8.34	20240102	17120	1.46	20240105	21800	-20.32	20230905	7400	134.73	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
81	20240108	131157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17310	-10	5	-0.06	3248390000	185804	23.43	17490	17630	17300	22500	12130	17320	17482.89	2.39	-5004	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3125	-10.18	7.66	12	1.03	-1700.00	2260.00	21800	20230905	-20.60	6400	20230103	170.47	18950	-8.65	20240102	17120	1.11	20240105	21800	-20.60	20230905	7400	133.92	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
82	20240108	121158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	220	2	1.27	2556029080	146117	18.43	17490	17630	17300	22500	12130	17320	17493.03	2.39	-2047	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3166	-10.32	7.76	12	0.81	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	18950	-7.44	20240102	17120	2.45	20240105	21800	-19.54	20230905	7400	137.03	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
83	20240108	111159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17560	240	2	1.39	1990070740	113921	14.37	17490	17590	17300	22500	12130	17320	17468.87	2.39	-5319	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3170	-10.33	7.77	12	0.63	-1700.00	2260.00	21800	20230905	-19.45	6400	20230103	174.38	18950	-7.34	20240102	17120	2.57	20240105	21800	-19.45	20230905	7400	137.30	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
84	20240108	101158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17560	240	2	1.39	1555770870	89180	11.25	17490	17590	17300	22500	12130	17320	17445.29	2.39	-4399	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3170	-10.33	7.77	12	0.49	-1700.00	2260.00	21800	20230905	-19.45	6400	20230103	174.38	18950	-7.34	20240102	17120	2.57	20240105	21800	-19.45	20230905	7400	137.30	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
85	20240108	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	170	2	0.98	425727420	24408	3.08	17490	17500	17350	22500	12130	17320	17442.13	2.39	658	18173	17746	17433	17006	16693	17590	16850	90	5180	500	12120	10	1	18050640	3157	-10.29	7.74	12	0.14	-1700.00	2260.00	21800	20230905	-19.77	6400	20230103	173.28	18950	-7.70	20240102	17120	2.16	20240105	21800	-19.77	20230905	7400	136.35	20230109	1.36	N	396270	500	90 억	431569	N	N	8	N	N
86	20240105	161155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17320	-930	5	-5.10	13712917530	788571	136.66	17850	17860	17120	23700	12780	18250	17389.64	2.91	-60321	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3126	-10.19	7.66	12	4.37	-1700.00	2260.00	21800	20230905	-20.55	6400	20230103	170.62	18950	-8.60	20240102	17120	1.17	20240105	21800	-20.55	20230905	7180	141.23	20230105	1.38	N	396270	500	90 억	525001	N	N	8	N	N
87	20240105	151156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17280	-970	5	-5.32	13288767130	764065	132.41	17850	17860	17120	23700	12780	18250	17392.19	2.91	-56987	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3119	-10.16	7.65	12	4.23	-1700.00	2260.00	21800	20230905	-20.73	6400	20230103	170.00	18950	-8.81	20240102	17120	0.93	20240105	21800	-20.73	20230905	7180	140.67	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
88	20240105	141153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17330	-920	5	-5.04	10734274770	616002	106.76	17850	17860	17120	23700	12780	18250	17425.71	2.91	-7741	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3128	-10.19	7.67	12	3.41	-1700.00	2260.00	21800	20230905	-20.50	6400	20230103	170.78	18950	-8.55	20240102	17120	1.23	20240105	21800	-20.50	20230905	7180	141.36	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
89	20240105	131155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17370	-880	5	-4.82	9663460110	554282	96.06	17850	17860	17120	23700	12780	18250	17434.19	2.91	-7731	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3135	-10.22	7.69	12	3.07	-1700.00	2260.00	21800	20230905	-20.32	6400	20230103	171.41	18950	-8.34	20240102	17120	1.46	20240105	21800	-20.32	20230905	7180	141.92	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
90	20240105	121156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17370	-880	5	-4.82	8672723260	497309	86.19	17850	17860	17120	23700	12780	18250	17439.30	2.91	-11903	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3135	-10.22	7.69	12	2.76	-1700.00	2260.00	21800	20230905	-20.32	6400	20230103	171.41	18950	-8.34	20240102	17120	1.46	20240105	21800	-20.32	20230905	7180	141.92	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
91	20240105	111152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17400	-850	5	-4.66	7677717150	439963	76.25	17850	17860	17120	23700	12780	18250	17450.82	2.91	-16228	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3141	-10.24	7.70	12	2.44	-1700.00	2260.00	21800	20230905	-20.18	6400	20230103	171.88	18950	-8.18	20240102	17120	1.64	20240105	21800	-20.18	20230905	7180	142.34	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
92	20240105	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17400	-850	5	-4.66	6514353120	373345	64.70	17850	17860	17120	23700	12780	18250	17448.61	2.91	-17411	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3141	-10.24	7.70	12	2.07	-1700.00	2260.00	21800	20230905	-20.18	6400	20230103	171.88	18950	-8.18	20240102	17120	1.64	20240105	21800	-20.18	20230905	7180	142.34	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
93	20240105	091152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17150	-1100	5	-6.03	3440567110	196479	34.05	17850	17860	17140	23700	12780	18250	17511.12	2.91	-14540	19096	18672	18306	17882	17516	18490	17700	90	5450	500	12770	10	1	18050640	3096	-10.09	7.59	12	1.09	-1700.00	2260.00	21800	20230905	-21.33	6400	20230103	167.97	18950	-9.50	20240102	17140	0.06	20240105	21800	-21.33	20230905	7180	138.86	20230105	1.38	N	396270	500	90 억	525001	N	N	12	N	N
94	20240104	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	-340	5	-1.83	10511446520	572675	106.31	18470	18730	17940	24150	13020	18590	18354.92	3.48	-40432	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3294	-10.74	8.08	12	3.17	-1700.00	2260.00	21800	20230905	-16.28	6400	20230103	185.16	18950	-3.69	20240102	17840	2.30	20240103	21800	-16.28	20230905	6770	169.57	20230104	1.34	N	396270	500	90 억	627569	N	N	12	N	N
95	20240104	151152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18220	-370	5	-1.99	10294531270	560778	104.11	18470	18730	17940	24150	13020	18590	18357.44	3.48	-42057	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3289	-10.72	8.06	12	3.11	-1700.00	2260.00	21800	20230905	-16.42	6400	20230103	184.69	18950	-3.85	20240102	17840	2.13	20240103	21800	-16.42	20230905	6770	169.13	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
96	20240104	141152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18310	-280	5	-1.51	8878260500	483225	89.71	18470	18730	17940	24150	13020	18590	18372.77	3.48	-33343	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3305	-10.77	8.10	12	2.68	-1700.00	2260.00	21800	20230905	-16.01	6400	20230103	186.09	18950	-3.38	20240102	17840	2.63	20240103	21800	-16.01	20230905	6770	170.46	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
97	20240104	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18290	-300	5	-1.61	7943025240	432141	80.22	18470	18730	17940	24150	13020	18590	18380.46	3.48	-41035	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3301	-10.76	8.09	12	2.39	-1700.00	2260.00	21800	20230905	-16.10	6400	20230103	185.78	18950	-3.48	20240102	17840	2.52	20240103	21800	-16.10	20230905	6770	170.16	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
98	20240104	121147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18170	-420	5	-2.26	7540409160	410081	76.13	18470	18730	17940	24150	13020	18590	18387.43	3.48	-37773	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3280	-10.69	8.04	12	2.27	-1700.00	2260.00	21800	20230905	-16.65	6400	20230103	183.91	18950	-4.12	20240102	17840	1.85	20240103	21800	-16.65	20230905	6770	168.39	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
99	20240104	111148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18050	-540	5	-2.90	7054146040	383165	71.13	18470	18730	17940	24150	13020	18590	18410.04	3.48	-30766	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3258	-10.62	7.99	12	2.12	-1700.00	2260.00	21800	20230905	-17.20	6400	20230103	182.03	18950	-4.75	20240102	17840	1.18	20240103	21800	-17.20	20230905	6770	166.62	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
100	20240104	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18410	-180	5	-0.97	4541281030	244829	45.45	18470	18730	18300	24150	13020	18590	18548.73	3.48	-7369	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3323	-10.83	8.15	12	1.36	-1700.00	2260.00	21800	20230905	-15.55	6400	20230103	187.66	18950	-2.85	20240102	17840	3.20	20240103	21800	-15.55	20230905	6770	171.94	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
101	20240104	091152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18360	-230	5	-1.24	726062900	39521	7.34	18470	18470	18300	24150	13020	18590	18369.60	3.48	-561	19103	18846	18343	18086	17583	18975	18215	90	5560	500	13010	10	1	18050640	3314	-10.80	8.12	12	0.22	-1700.00	2260.00	21800	20230905	-15.78	6400	20230103	186.88	18950	-3.11	20240102	17840	2.91	20240103	21800	-15.78	20230905	6770	171.20	20230104	1.34	N	396270	500	90 억	627569	N	N	761	N	N
102	20240103	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18590	10	2	0.05	9724030010	535527	86.48	18400	18600	17840	24150	13010	18580	18154.61	3.83	9801	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3356	-10.94	8.23	12	2.97	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	18950	-1.90	20240102	17840	4.20	20240103	21800	-14.72	20230905	6400	190.47	20230103	1.36	N	396270	500	90 억	691646	N	N	761	N	N
103	20240103	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18580	0	3	0.00	9001503700	496643	80.20	18400	18590	17840	24150	13010	18580	18122.56	3.83	6995	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3354	-10.93	8.22	12	2.75	-1700.00	2260.00	21800	20230905	-14.77	6400	20230103	190.31	18950	-1.95	20240102	17840	4.15	20240103	21800	-14.77	20230905	6400	190.31	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
104	20240103	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	-420	5	-2.26	6722252790	372673	60.18	18400	18400	17840	24150	13010	18580	18034.54	3.83	-19459	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3278	-10.68	8.04	12	2.06	-1700.00	2260.00	21800	20230905	-16.70	6400	20230103	183.75	18950	-4.17	20240102	17840	1.79	20240103	21800	-16.70	20230905	6400	183.75	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
105	20240103	131145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17940	-640	5	-3.44	6049364940	335388	54.16	18400	18400	17840	24150	13010	18580	18033.13	3.83	-28347	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3238	-10.55	7.94	12	1.86	-1700.00	2260.00	21800	20230905	-17.71	6400	20230103	180.31	18950	-5.33	20240102	17840	0.56	20240103	21800	-17.71	20230905	6400	180.31	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
106	20240103	121149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17970	-610	5	-3.28	5517862040	305718	49.37	18400	18400	17840	24150	13010	18580	18044.80	3.83	-23274	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3244	-10.57	7.95	12	1.69	-1700.00	2260.00	21800	20230905	-17.57	6400	20230103	180.78	18950	-5.17	20240102	17840	0.73	20240103	21800	-17.57	20230905	6400	180.78	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
107	20240103	111144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17990	-590	5	-3.18	5100694520	282500	45.62	18400	18400	17840	24150	13010	18580	18051.21	3.83	-22613	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3247	-10.58	7.96	12	1.57	-1700.00	2260.00	21800	20230905	-17.48	6400	20230103	181.09	18950	-5.07	20240102	17840	0.84	20240103	21800	-17.48	20230905	6400	181.09	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
108	20240103	101144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17970	-610	5	-3.28	4168355780	230605	37.24	18400	18400	17840	24150	13010	18580	18070.61	3.83	-21267	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3244	-10.57	7.95	12	1.28	-1700.00	2260.00	21800	20230905	-17.57	6400	20230103	180.78	18950	-5.17	20240102	17840	0.73	20240103	21800	-17.57	20230905	6400	180.78	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
109	20240103	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18180	-400	5	-2.15	1504326930	82804	13.37	18400	18400	18000	24150	13010	18580	18155.42	3.83	-9700	19240	18910	18620	18290	18000	18765	18145	90	5570	500	13000	10	1	18050640	3282	-10.69	8.04	12	0.46	-1700.00	2260.00	21800	20230905	-16.61	6400	20230103	184.06	18950	-4.06	20240102	18000	1.00	20240103	21800	-16.61	20230905	6400	184.06	20230103	1.36	N	396270	500	90 억	691646	N	N	352	N	N
110	20240102	161141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18580	-10	5	-0.05	11405176890	613209	89.37	18710	18950	18330	24150	13020	18590	18599.21	4.50	-52378	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3354	-10.93	8.22	12	3.40	-1700.00	2260.00	21800	20230905	-14.77	6400	20230103	190.31	18950	-1.95	20240102	18330	1.36	20240102	21800	-14.77	20230905	6400	190.31	20230103	1.29	N	396270	500	90 억	812890	N	N	150	N	N
111	20240102	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18560	-30	5	-0.16	11041826660	593642	86.52	18710	18950	18330	24150	13020	18590	18600.14	4.50	-50712	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3350	-10.92	8.21	12	3.29	-1700.00	2260.00	21800	20230905	-14.86	6400	20230103	190.00	18950	-2.06	20240102	18330	1.25	20240102	21800	-14.86	20230905	6400	190.00	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
112	20240102	141141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18490	-100	5	-0.54	9903119050	532077	77.55	18710	18950	18330	24150	13020	18590	18612.19	4.50	-40461	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3338	-10.88	8.18	12	2.95	-1700.00	2260.00	21800	20230905	-15.18	6400	20230103	188.91	18950	-2.43	20240102	18330	0.87	20240102	21800	-15.18	20230905	6400	188.91	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
113	20240102	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18350	-240	5	-1.29	8989161930	482474	70.32	18710	18950	18330	24150	13020	18590	18631.40	4.50	-41111	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3312	-10.79	8.12	12	2.67	-1700.00	2260.00	21800	20230905	-15.83	6400	20230103	186.72	18950	-3.17	20240102	18330	0.11	20240102	21800	-15.83	20230905	6400	186.72	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
114	20240102	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18460	-130	5	-0.70	7714745610	413365	60.25	18710	18950	18330	24150	13020	18590	18663.29	4.50	-35054	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3332	-10.86	8.17	12	2.29	-1700.00	2260.00	21800	20230905	-15.32	6400	20230103	188.44	18950	-2.59	20240102	18330	0.71	20240102	21800	-15.32	20230905	6400	188.44	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
115	20240102	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18370	-220	5	-1.18	6235467470	333609	48.62	18710	18950	18330	24150	13020	18590	18690.96	4.50	-25461	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3316	-10.81	8.13	12	1.85	-1700.00	2260.00	21800	20230905	-15.73	6400	20230103	187.03	18950	-3.06	20240102	18330	0.22	20240102	21800	-15.73	20230905	6400	187.03	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
116	20240102	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18660	70	2	0.38	1691732820	90158	13.14	18710	18950	18610	24150	13020	18590	18764.19	4.50	-11327	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3368	-10.98	8.26	12	0.50	-1700.00	2260.00	21800	20230905	-14.40	6400	20230103	191.56	18950	-1.53	20240102	18610	0.27	20240102	21800	-14.40	20230905	6400	191.56	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N
117	20240102	091109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18590	0	3	0.00	0	0	0.00	0	0	0	24150	13020	18590	0.00	4.50	0	19103	18846	18543	18286	17983	18975	18415	90	5560	500	13010	10	1	18050640	3356	-10.94	8.23	12	0.00	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	0	0.00	0	0	0.00	0	21800	-14.72	20230905	6400	190.47	20230103	1.29	N	396270	500	90 억	812890	N	N	66	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History