KissMeData/066310/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10260	90	2	0.88	892300760	86707	77.12	10170	10410	10080	13220	7120	10170	10290.99	2.59	0	3930	10443	10306	10153	10016	9863	10375	10085	46	3050	500	7520	10	1	9271621	951	13.57	1.17	12	0.94	756.00	8777.00	12760	20230628	-19.59	8700	20231006	17.93	11000	-6.73	20240115	9480	8.23	20240117	12760	-19.59	20230628	8700	17.93	20231006	3.99	N	066310	500	46 억	239963	N	N	N	N
3	20240123	110614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10370	200	2	1.97	645041180	62778	55.84	10170	10400	10080	13220	7120	10170	10274.96	2.59	0	1666	10443	10306	10153	10016	9863	10375	10085	46	3050	500	7520	10	1	9271621	961	13.72	1.18	12	0.68	756.00	8777.00	12760	20230628	-18.73	8700	20231006	19.20	11000	-5.73	20240115	9480	9.39	20240117	12760	-18.73	20230628	8700	19.20	20231006	3.99	N	066310	500	46 억	239963	N	N	N	N
4	20240123	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	130	2	1.28	356241340	34851	31.00	10170	10350	10080	13220	7120	10170	10221.84	2.59	0	-3786	10443	10306	10153	10016	9863	10375	10085	46	3050	500	7520	10	1	9271621	955	13.62	1.17	12	0.38	756.00	8777.00	12760	20230628	-19.28	8700	20231006	18.39	11000	-6.36	20240115	9480	8.65	20240117	12760	-19.28	20230628	8700	18.39	20231006	3.99	N	066310	500	46 억	239963	N	N	N	N
5	20240123	090614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	-70	5	-0.69	44837990	4409	3.92	10170	10200	10080	13220	7120	10170	10169.65	2.59	0	-3240	10443	10306	10153	10016	9863	10375	10085	46	3050	500	7520	10	1	9271621	936	13.36	1.15	12	0.05	756.00	8777.00	12760	20230628	-20.85	8700	20231006	16.09	11000	-8.18	20240115	9480	6.54	20240117	12760	-20.85	20230628	8700	16.09	20231006	3.99	N	066310	500	46 억	239963	N	N	N	N
6	20240119	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	220	2	2.25	1084444890	108790	230.30	9800	10050	9800	12710	6850	9780	9968.18	2.11	0	35068	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	927	13.23	1.14	12	1.17	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	11000	-9.09	20240115	9480	5.49	20240117	12760	-21.63	20230628	8700	14.94	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
7	20240119	150611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	190	2	1.94	1059730590	106312	225.05	9800	10050	9800	12710	6850	9780	9968.12	2.11	0	34916	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	924	13.19	1.14	12	1.15	756.00	8777.00	12760	20230628	-21.87	8700	20231006	14.60	11000	-9.36	20240115	9480	5.17	20240117	12760	-21.87	20230628	8700	14.60	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
8	20240119	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	180	2	1.84	1011575170	101470	214.80	9800	10050	9800	12710	6850	9780	9969.20	2.11	0	35310	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	923	13.17	1.13	12	1.09	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	11000	-9.45	20240115	9480	5.06	20240117	12760	-21.94	20230628	8700	14.48	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
9	20240119	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	260	2	2.66	929747280	93275	197.45	9800	10050	9800	12710	6850	9780	9967.81	2.11	0	36641	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	931	13.28	1.14	12	1.01	756.00	8777.00	12760	20230628	-21.32	8700	20231006	15.40	11000	-8.73	20240115	9480	5.91	20240117	12760	-21.32	20230628	8700	15.40	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
10	20240119	120613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	160	2	1.64	716557740	71873	152.15	9800	10050	9800	12710	6850	9780	9969.78	2.11	0	35334	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	922	13.15	1.13	12	0.78	756.00	8777.00	12760	20230628	-22.10	8700	20231006	14.25	11000	-9.64	20240115	9480	4.85	20240117	12760	-22.10	20230628	8700	14.25	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
11	20240119	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	150	2	1.53	646108020	64811	137.20	9800	10050	9800	12710	6850	9780	9969.11	2.11	0	35696	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	921	13.13	1.13	12	0.70	756.00	8777.00	12760	20230628	-22.18	8700	20231006	14.14	11000	-9.73	20240115	9480	4.75	20240117	12760	-22.18	20230628	8700	14.14	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
12	20240119	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	210	2	2.15	525061030	52665	111.49	9800	10050	9800	12710	6850	9780	9969.83	2.11	0	35297	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	926	13.21	1.14	12	0.57	756.00	8777.00	12760	20230628	-21.71	8700	20231006	14.83	11000	-9.18	20240115	9480	5.38	20240117	12760	-21.71	20230628	8700	14.83	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
13	20240119	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	170	2	1.74	45408840	4589	9.71	9800	9950	9800	12710	6850	9780	9895.15	2.11	0	2350	10053	9916	9723	9586	9393	9985	9655	46	2930	500	7230	10	1	9271621	923	13.16	1.13	12	0.05	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	11000	-9.55	20240115	9480	4.96	20240117	12760	-22.02	20230628	8700	14.37	20231006	4.33	N	066310	500	46 억	195611	N	N	N	N
14	20240118	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	190	2	1.98	458212890	47167	35.11	9530	9860	9530	12460	6720	9590	9714.69	1.98	0	11706	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	907	12.94	1.11	12	0.51	756.00	8777.00	12760	20230628	-23.35	8700	20231006	12.41	11000	-11.09	20240115	9480	3.16	20240117	12760	-23.35	20230628	8700	12.41	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
15	20240118	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	160	2	1.67	446980310	46016	34.26	9530	9860	9530	12460	6720	9590	9713.63	1.98	0	11502	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	904	12.90	1.11	12	0.50	756.00	8777.00	12760	20230628	-23.59	8700	20231006	12.07	11000	-11.36	20240115	9480	2.85	20240117	12760	-23.59	20230628	8700	12.07	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
16	20240118	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	90	2	0.94	411416310	42360	31.53	9530	9860	9530	12460	6720	9590	9712.42	1.98	0	10262	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	897	12.80	1.10	12	0.46	756.00	8777.00	12760	20230628	-24.14	8700	20231006	11.26	11000	-12.00	20240115	9480	2.11	20240117	12760	-24.14	20230628	8700	11.26	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
17	20240118	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	170	2	1.77	337841120	34718	25.84	9530	9860	9530	12460	6720	9590	9731.07	1.98	0	9580	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	905	12.91	1.11	12	0.37	756.00	8777.00	12760	20230628	-23.51	8700	20231006	12.18	11000	-11.27	20240115	9480	2.95	20240117	12760	-23.51	20230628	8700	12.18	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
18	20240118	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	210	2	2.19	290472640	29825	22.20	9530	9860	9530	12460	6720	9590	9739.31	1.98	0	7471	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	909	12.96	1.12	12	0.32	756.00	8777.00	12760	20230628	-23.20	8700	20231006	12.64	11000	-10.91	20240115	9480	3.38	20240117	12760	-23.20	20230628	8700	12.64	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
19	20240118	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	220	2	2.29	213635190	21980	16.36	9530	9860	9530	12460	6720	9590	9719.62	1.98	0	5592	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	910	12.98	1.12	12	0.24	756.00	8777.00	12760	20230628	-23.12	8700	20231006	12.76	11000	-10.82	20240115	9480	3.48	20240117	12760	-23.12	20230628	8700	12.76	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
20	20240118	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	170	2	1.77	147782500	15242	11.35	9530	9830	9530	12460	6720	9590	9695.85	1.98	0	3060	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	905	12.91	1.11	12	0.16	756.00	8777.00	12760	20230628	-23.51	8700	20231006	12.18	11000	-11.27	20240115	9480	2.95	20240117	12760	-23.51	20230628	8700	12.18	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
21	20240118	090608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-40	5	-0.42	6284570	654	0.49	9530	9770	9530	12460	6720	9590	9609.92	1.98	0	-369	10316	9952	9716	9352	9116	9835	9235	46	2870	500	7090	10	1	9271621	885	12.63	1.09	12	0.01	756.00	8777.00	12760	20230628	-25.16	8700	20231006	9.77	11000	-13.18	20240115	9480	0.74	20240117	12760	-25.16	20230628	8700	9.77	20231006	4.33	N	066310	500	46 억	183905	N	N	N	N
22	20240117	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-410	5	-4.10	1291077580	133142	140.52	9960	10080	9480	13000	7000	10000	9697.23	2.03	0	-4697	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	889	12.69	1.09	12	1.44	756.00	8777.00	12760	20230628	-24.84	8700	20231006	10.23	11000	-12.82	20240115	9480	1.16	20240117	12760	-24.84	20230628	8700	10.23	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
23	20240117	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-470	5	-4.70	1242659550	128080	135.18	9960	10080	9480	13000	7000	10000	9702.21	2.03	0	-4466	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	884	12.61	1.09	12	1.38	756.00	8777.00	12760	20230628	-25.31	8700	20231006	9.54	11000	-13.36	20240115	9480	0.53	20240117	12760	-25.31	20230628	8700	9.54	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
24	20240117	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-430	5	-4.30	1109443490	114095	120.42	9960	10080	9500	13000	7000	10000	9723.86	2.03	0	-6352	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	887	12.66	1.09	12	1.23	756.00	8777.00	12760	20230628	-25.00	8700	20231006	10.00	11000	-13.00	20240115	9500	0.74	20240117	12760	-25.00	20230628	8700	10.00	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
25	20240117	130608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-340	5	-3.40	819245330	83703	88.34	9960	10080	9600	13000	7000	10000	9787.53	2.03	0	-11825	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	896	12.78	1.10	12	0.90	756.00	8777.00	12760	20230628	-24.29	8700	20231006	11.03	11000	-12.18	20240115	9540	1.26	20240112	12760	-24.29	20230628	8700	11.03	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
26	20240117	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-370	5	-3.70	673973620	68595	72.40	9960	10080	9630	13000	7000	10000	9825.40	2.03	0	-10771	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	893	12.74	1.10	12	0.74	756.00	8777.00	12760	20230628	-24.53	8700	20231006	10.69	11000	-12.45	20240115	9540	0.94	20240112	12760	-24.53	20230628	8700	10.69	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
27	20240117	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	-190	5	-1.90	394395090	39851	42.06	9960	10080	9810	13000	7000	10000	9896.74	2.03	0	-9932	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	910	12.98	1.12	12	0.43	756.00	8777.00	12760	20230628	-23.12	8700	20231006	12.76	11000	-10.82	20240115	9540	2.83	20240112	12760	-23.12	20230628	8700	12.76	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
28	20240117	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-170	5	-1.70	321463070	32435	34.23	9960	10080	9830	13000	7000	10000	9910.99	2.03	0	-8436	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	911	13.00	1.12	12	0.35	756.00	8777.00	12760	20230628	-22.96	8700	20231006	12.99	11000	-10.64	20240115	9540	3.04	20240112	12760	-22.96	20230628	8700	12.99	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
29	20240117	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	50	2	0.50	50085560	5020	5.30	9960	10080	9890	13000	7000	10000	9977.20	2.03	0	2407	10253	10126	9993	9866	9733	10060	9800	46	3000	500	7400	10	1	9271621	932	13.29	1.15	12	0.05	756.00	8777.00	12760	20230628	-21.24	8700	20231006	15.52	11000	-8.64	20240115	9540	5.35	20240112	12760	-21.24	20230628	8700	15.52	20231006	4.17	N	066310	500	46 억	188627	N	N	N	N
30	20240116	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-60	5	-0.60	922100850	92468	8.28	10090	10120	9860	13070	7050	10060	9972.04	1.99	0	3078	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	927	13.23	1.14	12	1.00	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	11000	-9.09	20240115	9540	4.82	20240112	12760	-21.63	20230628	8700	14.94	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
31	20240116	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-110	5	-1.09	869970350	87250	7.81	10090	10120	9860	13070	7050	10060	9971.01	1.99	0	3305	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	923	13.16	1.13	12	0.94	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	11000	-9.55	20240115	9540	4.30	20240112	12760	-22.02	20230628	8700	14.37	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
32	20240116	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-60	5	-0.60	814603440	81709	7.32	10090	10120	9860	13070	7050	10060	9969.57	1.99	0	3513	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	927	13.23	1.14	12	0.88	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	11000	-9.09	20240115	9540	4.82	20240112	12760	-21.63	20230628	8700	14.94	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
33	20240116	130607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-60	5	-0.60	691300690	69405	6.22	10090	10120	9860	13070	7050	10060	9960.39	1.99	0	5240	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	927	13.23	1.14	12	0.75	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	11000	-9.09	20240115	9540	4.82	20240112	12760	-21.63	20230628	8700	14.94	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
34	20240116	120606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-110	5	-1.09	649262360	65186	5.84	10090	10120	9860	13070	7050	10060	9960.15	1.99	0	5365	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	923	13.16	1.13	12	0.70	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	11000	-9.55	20240115	9540	4.30	20240112	12760	-22.02	20230628	8700	14.37	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
35	20240116	110605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	-90	5	-0.89	607515460	61007	5.46	10090	10120	9860	13070	7050	10060	9958.13	1.99	0	6710	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	924	13.19	1.14	12	0.66	756.00	8777.00	12760	20230628	-21.87	8700	20231006	14.60	11000	-9.36	20240115	9540	4.51	20240112	12760	-21.87	20230628	8700	14.60	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
36	20240116	100606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-170	5	-1.69	479752420	48091	4.31	10090	10120	9870	13070	7050	10060	9975.93	1.99	0	5762	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	917	13.08	1.13	12	0.52	756.00	8777.00	12760	20230628	-22.49	8700	20231006	13.68	11000	-10.09	20240115	9540	3.67	20240112	12760	-22.49	20230628	8700	13.68	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
37	20240116	090605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	0	3	0.00	64423620	6398	0.57	10090	10120	10010	13070	7050	10060	10069.34	1.99	0	1317	11620	10840	10220	9440	8820	11230	9830	46	3010	500	7440	10	1	9271621	933	13.31	1.15	12	0.07	756.00	8777.00	12760	20230628	-21.16	8700	20231006	15.63	11000	-8.55	20240115	9540	5.45	20240112	12760	-21.16	20230628	8700	15.63	20231006	4.17	N	066310	500	46 억	184862	N	N	N	N
38	20240115	160604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	460	2	4.79	11625339260	1114578	2187.59	9600	11000	9600	12480	6720	9600	10430.94	2.02	0	-3669	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	933	13.31	1.15	12	12.02	756.00	8777.00	12760	20230628	-21.16	8700	20231006	15.63	11000	-8.55	20240115	9540	5.45	20240112	12760	-21.16	20230628	8700	15.63	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
39	20240115	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	500	2	5.21	11357660660	1088077	2135.58	9600	11000	9600	12480	6720	9600	10438.29	2.02	0	-5201	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	936	13.36	1.15	12	11.74	756.00	8777.00	12760	20230628	-20.85	8700	20231006	16.09	11000	-8.18	20240115	9540	5.87	20240112	12760	-20.85	20230628	8700	16.09	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
40	20240115	140605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	430	2	4.48	11172329790	1069628	2099.37	9600	11000	9600	12480	6720	9600	10445.06	2.02	0	-4459	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	930	13.27	1.14	12	11.54	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	11000	-8.82	20240115	9540	5.14	20240112	12760	-21.39	20230628	8700	15.29	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
41	20240115	130604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	430	2	4.48	10981589330	1050549	2061.92	9600	11000	9600	12480	6720	9600	10453.19	2.02	0	-3972	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	930	13.27	1.14	12	11.33	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	11000	-8.82	20240115	9540	5.14	20240112	12760	-21.39	20230628	8700	15.29	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
42	20240115	120605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	530	2	5.52	10524144640	1004949	1972.42	9600	11000	9600	12480	6720	9600	10472.32	2.02	0	-7601	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	939	13.40	1.15	12	10.84	756.00	8777.00	12760	20230628	-20.61	8700	20231006	16.44	11000	-7.91	20240115	9540	6.18	20240112	12760	-20.61	20230628	8700	16.44	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
43	20240115	110604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	570	2	5.94	10011923200	954375	1873.16	9600	11000	9600	12480	6720	9600	10490.55	2.02	0	-12979	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	943	13.45	1.16	12	10.29	756.00	8777.00	12760	20230628	-20.30	8700	20231006	16.90	11000	-7.55	20240115	9540	6.60	20240112	12760	-20.30	20230628	8700	16.90	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
44	20240115	100602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	90	2	0.94	40740730	4199	8.24	9600	9770	9600	12480	6720	9600	9702.48	2.02	0	976	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	898	12.82	1.10	12	0.05	756.00	8777.00	12760	20230628	-24.06	8700	20231006	11.38	10320	-6.10	20240109	9540	1.57	20240112	12760	-24.06	20230628	8700	11.38	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
45	20240115	090604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	40	2	0.42	7167460	739	1.45	9600	9770	9600	12480	6720	9600	9698.86	2.02	0	-197	9986	9792	9666	9472	9346	9730	9410	46	2880	500	7100	10	1	9271621	894	12.75	1.10	12	0.01	756.00	8777.00	12760	20230628	-24.45	8700	20231006	10.80	10320	-6.59	20240109	9540	1.05	20240112	12760	-24.45	20230628	8700	10.80	20231006	4.04	N	066310	500	46 억	187384	N	N	N	N
46	20240112	160600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-200	5	-2.04	488848020	50747	43.01	9800	9860	9540	12740	6860	9800	9633.09	2.11	0	-8475	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	890	12.70	1.09	12	0.55	756.00	8777.00	12760	20230628	-24.76	8700	20231006	10.34	10320	-6.98	20240109	9540	0.63	20240112	12760	-24.76	20230628	8700	10.34	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
47	20240112	150602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-210	5	-2.14	484440630	50288	42.62	9800	9860	9540	12740	6860	9800	9633.32	2.11	0	-8530	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	889	12.69	1.09	12	0.54	756.00	8777.00	12760	20230628	-24.84	8700	20231006	10.23	10320	-7.07	20240109	9540	0.52	20240112	12760	-24.84	20230628	8700	10.23	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
48	20240112	140602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-180	5	-1.84	458020930	47541	40.29	9800	9860	9540	12740	6860	9800	9634.23	2.11	0	-8497	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	892	12.72	1.10	12	0.51	756.00	8777.00	12760	20230628	-24.61	8700	20231006	10.57	10320	-6.78	20240109	9540	0.84	20240112	12760	-24.61	20230628	8700	10.57	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
49	20240112	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-170	5	-1.73	341201050	35367	29.97	9800	9860	9560	12740	6860	9800	9647.44	2.11	0	-6750	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	893	12.74	1.10	12	0.38	756.00	8777.00	12760	20230628	-24.53	8700	20231006	10.69	10320	-6.69	20240109	9560	0.73	20240112	12760	-24.53	20230628	8700	10.69	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
50	20240112	120603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-190	5	-1.94	317058800	32865	27.85	9800	9860	9560	12740	6860	9800	9647.31	2.11	0	-6789	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	891	12.71	1.09	12	0.35	756.00	8777.00	12760	20230628	-24.69	8700	20231006	10.46	10320	-6.88	20240109	9560	0.52	20240112	12760	-24.69	20230628	8700	10.46	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
51	20240112	110600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-150	5	-1.53	290090040	30067	25.48	9800	9860	9560	12740	6860	9800	9648.12	2.11	0	-6555	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	895	12.76	1.10	12	0.32	756.00	8777.00	12760	20230628	-24.37	8700	20231006	10.92	10320	-6.49	20240109	9560	0.94	20240112	12760	-24.37	20230628	8700	10.92	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
52	20240112	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-220	5	-2.24	220379490	22841	19.36	9800	9860	9560	12740	6860	9800	9648.42	2.11	0	-8053	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	888	12.67	1.09	12	0.25	756.00	8777.00	12760	20230628	-24.92	8700	20231006	10.11	10320	-7.17	20240109	9560	0.21	20240112	12760	-24.92	20230628	8700	10.11	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
53	20240112	090600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	-30	5	-0.31	6896500	704	0.60	9800	9860	9770	12740	6860	9800	9796.16	2.11	0	-96	10326	10062	9876	9612	9426	9970	9520	46	2940	500	7250	10	1	9271621	906	12.92	1.11	12	0.01	756.00	8777.00	12760	20230628	-23.43	8700	20231006	12.30	10320	-5.33	20240109	9690	0.83	20240111	12760	-23.43	20230628	8700	12.30	20231006	3.93	N	066310	500	46 억	195859	N	N	N	N
54	20240111	160557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-230	5	-2.29	1152838670	117113	185.52	10080	10140	9690	13030	7030	10030	9843.92	1.87	0	23216	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	909	12.96	1.12	12	1.26	756.00	8777.00	12760	20230628	-23.20	8700	20231006	12.64	10320	-5.04	20240109	9690	1.14	20240111	12760	-23.20	20230628	8700	12.64	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
55	20240111	150601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	-260	5	-2.59	852159790	86192	136.54	10080	10140	9760	13030	7030	10030	9886.76	1.87	0	14217	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	906	12.92	1.11	12	0.93	756.00	8777.00	12760	20230628	-23.43	8700	20231006	12.30	10320	-5.33	20240109	9720	0.51	20240108	12760	-23.43	20230628	8700	12.30	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
56	20240111	140600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-200	5	-1.99	583282100	58794	93.13	10080	10140	9790	13030	7030	10030	9920.78	1.87	0	7754	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	911	13.00	1.12	12	0.63	756.00	8777.00	12760	20230628	-22.96	8700	20231006	12.99	10320	-4.75	20240109	9720	1.13	20240108	12760	-22.96	20230628	8700	12.99	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
57	20240111	130558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-170	5	-1.69	488793400	49200	77.94	10080	10140	9790	13030	7030	10030	9934.83	1.87	0	4698	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	914	13.04	1.12	12	0.53	756.00	8777.00	12760	20230628	-22.73	8700	20231006	13.33	10320	-4.46	20240109	9720	1.44	20240108	12760	-22.73	20230628	8700	13.33	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
58	20240111	120558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	-70	5	-0.70	281630480	28190	44.66	10080	10140	9880	13030	7030	10030	9990.44	1.87	0	4079	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	923	13.17	1.13	12	0.30	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	10320	-3.49	20240109	9720	2.47	20240108	12760	-21.94	20230628	8700	14.48	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
59	20240111	110601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	-90	5	-0.90	222531480	22228	35.21	10080	10140	9940	13030	7030	10030	10011.31	1.87	0	4025	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	922	13.15	1.13	12	0.24	756.00	8777.00	12760	20230628	-22.10	8700	20231006	14.25	10320	-3.68	20240109	9720	2.26	20240108	12760	-22.10	20230628	8700	14.25	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
60	20240111	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-30	5	-0.30	122893090	12242	19.39	10080	10140	9970	13030	7030	10030	10038.64	1.87	0	2767	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	927	13.23	1.14	12	0.13	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	10320	-3.10	20240109	9720	2.88	20240108	12760	-21.63	20230628	8700	14.94	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
61	20240111	090558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-20	5	-0.20	2444700	244	0.39	10080	10080	10010	13030	7030	10030	10019.26	1.87	0	64	10443	10236	10093	9886	9743	10165	9815	46	3000	500	7420	10	1	9271621	928	13.24	1.14	12	0.00	756.00	8777.00	12760	20230628	-21.55	8700	20231006	15.06	10320	-3.00	20240109	9720	2.98	20240108	12760	-21.55	20230628	8700	15.06	20231006	3.90	N	066310	500	46 억	173017	N	N	N	N
62	20240110	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-160	5	-1.57	633639600	62932	75.02	10300	10300	9950	13240	7140	10190	10068.64	2.01	0	-12998	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	930	13.27	1.14	12	0.68	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10320	-2.81	20240109	9720	3.19	20240108	12760	-21.39	20230628	8700	15.29	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
63	20240110	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-190	5	-1.86	592133570	58786	70.08	10300	10300	9950	13240	7140	10190	10072.70	2.01	0	-12813	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	927	13.23	1.14	12	0.63	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	10320	-3.10	20240109	9720	2.88	20240108	12760	-21.63	20230628	8700	14.94	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
64	20240110	140559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-160	5	-1.57	441062190	43697	52.09	10300	10300	10000	13240	7140	10190	10093.65	2.01	0	-12981	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	930	13.27	1.14	12	0.47	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10320	-2.81	20240109	9720	3.19	20240108	12760	-21.39	20230628	8700	15.29	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
65	20240110	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-180	5	-1.77	427165870	42310	50.44	10300	10300	10000	13240	7140	10190	10096.10	2.01	0	-12922	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	928	13.24	1.14	12	0.46	756.00	8777.00	12760	20230628	-21.55	8700	20231006	15.06	10320	-3.00	20240109	9720	2.98	20240108	12760	-21.55	20230628	8700	15.06	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
66	20240110	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-150	5	-1.47	363597610	35966	42.87	10300	10300	10010	13240	7140	10190	10109.48	2.01	0	-9919	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	931	13.28	1.14	12	0.39	756.00	8777.00	12760	20230628	-21.32	8700	20231006	15.40	10320	-2.71	20240109	9720	3.29	20240108	12760	-21.32	20230628	8700	15.40	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
67	20240110	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-150	5	-1.47	329949980	32615	38.88	10300	10300	10010	13240	7140	10190	10116.51	2.01	0	-7752	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	931	13.28	1.14	12	0.35	756.00	8777.00	12760	20230628	-21.32	8700	20231006	15.40	10320	-2.71	20240109	9720	3.29	20240108	12760	-21.32	20230628	8700	15.40	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
68	20240110	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-150	5	-1.47	273528470	26991	32.17	10300	10300	10030	13240	7140	10190	10134.06	2.01	0	-7715	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	931	13.28	1.14	12	0.29	756.00	8777.00	12760	20230628	-21.32	8700	20231006	15.40	10320	-2.71	20240109	9720	3.29	20240108	12760	-21.32	20230628	8700	15.40	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
69	20240110	090556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-30	5	-0.29	44616540	4375	5.22	10300	10300	10150	13240	7140	10190	10198.07	2.01	0	43	10490	10340	10170	10020	9850	10415	10095	46	3050	500	7540	10	1	9271621	942	13.44	1.16	12	0.05	756.00	8777.00	12760	20230628	-20.38	8700	20231006	16.78	10320	-1.55	20240109	9720	4.53	20240108	12760	-20.38	20230628	8700	16.78	20231006	3.88	N	066310	500	46 억	185996	N	N	N	N
70	20240109	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	190	2	1.90	850204310	83664	148.41	10130	10320	10000	13000	7000	10000	10162.12	1.95	-1789	4674	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	945	13.48	1.16	12	0.90	756.00	8777.00	12760	20230628	-20.14	8700	20231006	17.13	10320	-1.26	20240109	9720	4.84	20240108	12760	-20.14	20230628	8700	17.13	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
71	20240109	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	180	2	1.80	799858360	78726	139.65	10130	10320	10000	13000	7000	10000	10160.03	1.95	-1789	4738	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	944	13.47	1.16	12	0.85	756.00	8777.00	12760	20230628	-20.22	8700	20231006	17.01	10320	-1.36	20240109	9720	4.73	20240108	12760	-20.22	20230628	8700	17.01	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
72	20240109	140556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	150	2	1.50	704960420	69388	123.09	10130	10320	10000	13000	7000	10000	10159.69	1.95	-1789	2928	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	941	13.43	1.16	12	0.75	756.00	8777.00	12760	20230628	-20.45	8700	20231006	16.67	10320	-1.65	20240109	9720	4.42	20240108	12760	-20.45	20230628	8700	16.67	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
73	20240109	130556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	120	2	1.20	666989770	65637	116.43	10130	10320	10000	13000	7000	10000	10161.80	1.95	-1789	4231	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	938	13.39	1.15	12	0.71	756.00	8777.00	12760	20230628	-20.69	8700	20231006	16.32	10320	-1.94	20240109	9720	4.12	20240108	12760	-20.69	20230628	8700	16.32	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
74	20240109	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	180	2	1.80	596162290	58660	104.06	10130	10320	10000	13000	7000	10000	10163.01	1.95	-1789	4676	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	944	13.47	1.16	12	0.63	756.00	8777.00	12760	20230628	-20.22	8700	20231006	17.01	10320	-1.36	20240109	9720	4.73	20240108	12760	-20.22	20230628	8700	17.01	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
75	20240109	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10260	260	2	2.60	466658140	45931	81.48	10130	10320	10000	13000	7000	10000	10159.98	1.95	-1789	3081	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	951	13.57	1.17	12	0.50	756.00	8777.00	12760	20230628	-19.59	8700	20231006	17.93	10320	-0.58	20240109	9720	5.56	20240108	12760	-19.59	20230628	8700	17.93	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
76	20240109	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	100	2	1.00	151927230	15099	26.78	10130	10130	10000	13000	7000	10000	10062.07	1.95	-1789	2228	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	936	13.36	1.15	12	0.16	756.00	8777.00	12760	20230628	-20.85	8700	20231006	16.09	10220	-1.17	20240102	9720	3.91	20240108	12760	-20.85	20230628	8700	16.09	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
77	20240109	090556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	70	2	0.70	30644370	3043	5.40	10130	10130	10000	13000	7000	10000	10070.45	1.95	-1789	275	10306	10152	9936	9782	9566	10230	9860	46	3000	500	7400	10	1	9271621	934	13.32	1.15	12	0.03	756.00	8777.00	12760	20230628	-21.08	8700	20231006	15.75	10220	-1.47	20240102	9720	3.60	20240108	12760	-21.08	20230628	8700	15.75	20231006	3.94	N	066310	500	46 억	181011	N	N	N	N
78	20240108	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	150	2	1.52	561214830	56312	115.18	9870	10090	9720	12800	6900	9850	9966.52	1.92	-1511	5365	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	927	13.23	1.14	12	0.61	756.00	8777.00	12760	20230628	-21.63	8700	20231006	14.94	10220	-2.15	20240102	9720	2.88	20240108	12760	-21.63	20230628	8700	14.94	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
79	20240108	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	140	2	1.42	525260810	52709	107.81	9870	10090	9720	12800	6900	9850	9965.74	1.92	-1511	4659	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	926	13.21	1.14	12	0.57	756.00	8777.00	12760	20230628	-21.71	8700	20231006	14.83	10220	-2.25	20240102	9720	2.78	20240108	12760	-21.71	20230628	8700	14.83	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
80	20240108	140555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	180	2	1.83	483117590	48503	99.20	9870	10090	9720	12800	6900	9850	9961.03	1.92	-1511	3453	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	930	13.27	1.14	12	0.52	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10220	-1.86	20240102	9720	3.19	20240108	12760	-21.39	20230628	8700	15.29	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
81	20240108	130555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	100	2	1.02	351934320	35439	72.48	9870	10050	9720	12800	6900	9850	9931.16	1.92	-1511	6262	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	923	13.16	1.13	12	0.38	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	10220	-2.64	20240102	9720	2.37	20240108	12760	-22.02	20230628	8700	14.37	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
82	20240108	120556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	190	2	1.93	274623320	27692	56.64	9870	10050	9720	12800	6900	9850	9917.55	1.92	-1511	6255	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	931	13.28	1.14	12	0.30	756.00	8777.00	12760	20230628	-21.32	8700	20231006	15.40	10220	-1.76	20240102	9720	3.29	20240108	12760	-21.32	20230628	8700	15.40	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
83	20240108	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	140	2	1.42	232543460	23486	48.04	9870	10010	9720	12800	6900	9850	9901.81	1.92	-1511	6188	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	926	13.21	1.14	12	0.25	756.00	8777.00	12760	20230628	-21.71	8700	20231006	14.83	10220	-2.25	20240102	9720	2.78	20240108	12760	-21.71	20230628	8700	14.83	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
84	20240108	100557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	50	2	0.51	96062030	9790	20.02	9870	9920	9720	12800	6900	9850	9811.47	1.92	-1511	2972	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	918	13.10	1.13	12	0.11	756.00	8777.00	12760	20230628	-22.41	8700	20231006	13.79	10220	-3.13	20240102	9720	1.85	20240108	12760	-22.41	20230628	8700	13.79	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
85	20240108	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	-90	5	-0.91	21737910	2217	4.53	9870	9870	9760	12800	6900	9850	9800.65	1.92	-1511	11	10210	10030	9900	9720	9590	9965	9655	46	2950	500	7280	10	1	9271621	905	12.91	1.11	12	0.02	756.00	8777.00	12760	20230628	-23.51	8700	20231006	12.18	10220	-4.50	20240102	9760	0.00	20240108	12760	-23.51	20230628	8700	12.18	20231006	3.95	N	066310	500	46 억	177659	N	N	N	N
86	20240105	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-110	5	-1.10	464847450	47056	92.83	10000	10080	9770	12940	6980	9960	9878.62	1.97	0	-3558	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	913	13.03	1.12	12	0.51	756.00	8777.00	12760	20230628	-22.81	8700	20231006	13.22	10220	-3.62	20240102	9770	0.82	20240105	12760	-22.81	20230628	8700	13.22	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
87	20240105	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-130	5	-1.31	432125630	43731	86.27	10000	10080	9770	12940	6980	9960	9881.45	1.97	0	-4177	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	911	13.00	1.12	12	0.47	756.00	8777.00	12760	20230628	-22.96	8700	20231006	12.99	10220	-3.82	20240102	9770	0.61	20240105	12760	-22.96	20230628	8700	12.99	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
88	20240105	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	-180	5	-1.81	378783350	38286	75.53	10000	10080	9770	12940	6980	9960	9893.52	1.97	0	-6627	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	907	12.94	1.11	12	0.41	756.00	8777.00	12760	20230628	-23.35	8700	20231006	12.41	10220	-4.31	20240102	9770	0.10	20240105	12760	-23.35	20230628	8700	12.41	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
89	20240105	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-90	5	-0.90	272119010	27416	54.08	10000	10080	9860	12940	6980	9960	9925.55	1.97	0	-7771	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	915	13.06	1.12	12	0.30	756.00	8777.00	12760	20230628	-22.65	8700	20231006	13.45	10220	-3.42	20240102	9860	0.10	20240105	12760	-22.65	20230628	8700	13.45	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
90	20240105	120554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-70	5	-0.70	201957500	20343	40.13	10000	10080	9890	12940	6980	9960	9927.62	1.97	0	-6003	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	917	13.08	1.13	12	0.22	756.00	8777.00	12760	20230628	-22.49	8700	20231006	13.68	10220	-3.23	20240102	9870	0.20	20240102	12760	-22.49	20230628	8700	13.68	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
91	20240105	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-10	5	-0.10	158791210	15990	31.54	10000	10080	9900	12940	6980	9960	9930.66	1.97	0	-3061	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	923	13.16	1.13	12	0.17	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	10220	-2.64	20240102	9870	0.81	20240102	12760	-22.02	20230628	8700	14.37	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
92	20240105	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	0	3	0.00	113353250	11417	22.52	10000	10080	9900	12940	6980	9960	9928.46	1.97	0	-1263	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	923	13.17	1.13	12	0.12	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	10220	-2.54	20240102	9870	0.91	20240102	12760	-21.94	20230628	8700	14.48	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
93	20240105	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	0	3	0.00	14057650	1412	2.79	10000	10000	9930	12940	6980	9960	9955.84	1.97	0	-486	10226	10092	10006	9872	9786	10160	9940	46	2980	500	7370	10	1	9271621	923	13.17	1.13	12	0.02	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	10220	-2.54	20240102	9870	0.91	20240102	12760	-21.94	20230628	8700	14.48	20231006	4.22	N	066310	500	46 억	182655	N	N	N	N
94	20240104	160551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	-70	5	-0.70	503201510	50311	61.50	9950	10140	9920	13030	7030	10030	10001.83	1.97	0	-386	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	923	13.17	1.13	12	0.54	756.00	8777.00	12760	20230628	-21.94	8700	20231006	14.48	10220	-2.54	20240102	9870	0.91	20240102	12760	-21.94	20230628	8700	14.48	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
95	20240104	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-80	5	-0.80	453344180	45299	55.37	9950	10140	9940	13030	7030	10030	10007.82	1.97	0	-318	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	923	13.16	1.13	12	0.49	756.00	8777.00	12760	20230628	-22.02	8700	20231006	14.37	10220	-2.64	20240102	9870	0.81	20240102	12760	-22.02	20230628	8700	14.37	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
96	20240104	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	60	2	0.60	312097070	31130	38.05	9950	10140	9950	13030	7030	10030	10025.60	1.97	0	5930	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	936	13.35	1.15	12	0.34	756.00	8777.00	12760	20230628	-20.92	8700	20231006	15.98	10220	-1.27	20240102	9870	2.23	20240102	12760	-20.92	20230628	8700	15.98	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
97	20240104	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	-40	5	-0.40	271407110	27060	33.08	9950	10140	9950	13030	7030	10030	10029.83	1.97	0	6140	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	926	13.21	1.14	12	0.29	756.00	8777.00	12760	20230628	-21.71	8700	20231006	14.83	10220	-2.25	20240102	9870	1.22	20240102	12760	-21.71	20230628	8700	14.83	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
98	20240104	120551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-50	5	-0.50	245381370	24459	29.90	9950	10140	9950	13030	7030	10030	10032.35	1.97	0	4640	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	925	13.20	1.14	12	0.26	756.00	8777.00	12760	20230628	-21.79	8700	20231006	14.71	10220	-2.35	20240102	9870	1.11	20240102	12760	-21.79	20230628	8700	14.71	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
99	20240104	110551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-50	5	-0.50	204966550	20420	24.96	9950	10140	9950	13030	7030	10030	10037.54	1.97	0	4616	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	925	13.20	1.14	12	0.22	756.00	8777.00	12760	20230628	-21.79	8700	20231006	14.71	10220	-2.35	20240102	9870	1.11	20240102	12760	-21.79	20230628	8700	14.71	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
100	20240104	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	0	3	0.00	112233250	11168	13.65	9950	10140	9950	13030	7030	10030	10049.54	1.97	0	3720	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	930	13.27	1.14	12	0.12	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10220	-1.86	20240102	9870	1.62	20240102	12760	-21.39	20230628	8700	15.29	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
101	20240104	090553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-50	5	-0.50	22036060	2207	2.70	9950	10080	9950	13030	7030	10030	9984.62	1.97	0	451	10270	10150	10040	9920	9810	10210	9980	46	3000	500	7420	10	1	9271621	925	13.20	1.14	12	0.02	756.00	8777.00	12760	20230628	-21.79	8700	20231006	14.71	10220	-2.35	20240102	9870	1.11	20240102	12760	-21.79	20230628	8700	14.71	20231006	4.26	N	066310	500	46 억	183039	N	N	N	N
102	20240103	160551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-160	5	-1.57	812354870	81048	67.87	10010	10160	9930	13240	7140	10190	10023.12	1.76	0	20235	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	930	13.27	1.14	12	0.87	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10220	-1.86	20240102	9870	1.62	20240102	12760	-21.39	20230628	8700	15.29	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
103	20240103	150549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	-100	5	-0.98	769201840	76755	64.27	10010	10160	9930	13240	7140	10190	10021.52	1.76	0	19207	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	936	13.35	1.15	12	0.83	756.00	8777.00	12760	20230628	-20.92	8700	20231006	15.98	10220	-1.27	20240102	9870	2.23	20240102	12760	-20.92	20230628	8700	15.98	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
104	20240103	140547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-140	5	-1.37	732720740	73125	61.23	10010	10160	9930	13240	7140	10190	10020.11	1.76	0	17638	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	932	13.29	1.15	12	0.79	756.00	8777.00	12760	20230628	-21.24	8700	20231006	15.52	10220	-1.66	20240102	9870	1.82	20240102	12760	-21.24	20230628	8700	15.52	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
105	20240103	130549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-160	5	-1.57	710324910	70895	59.37	10010	10160	9930	13240	7140	10190	10019.39	1.76	0	16895	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	930	13.27	1.14	12	0.76	756.00	8777.00	12760	20230628	-21.39	8700	20231006	15.29	10220	-1.86	20240102	9870	1.62	20240102	12760	-21.39	20230628	8700	15.29	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
106	20240103	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-140	5	-1.37	685251230	68388	57.27	10010	10160	9930	13240	7140	10190	10020.05	1.76	0	16437	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	932	13.29	1.15	12	0.74	756.00	8777.00	12760	20230628	-21.24	8700	20231006	15.52	10220	-1.66	20240102	9870	1.82	20240102	12760	-21.24	20230628	8700	15.52	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
107	20240103	110549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	-120	5	-1.18	630635850	62938	52.70	10010	10160	9930	13240	7140	10190	10019.95	1.76	0	15554	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	934	13.32	1.15	12	0.68	756.00	8777.00	12760	20230628	-21.08	8700	20231006	15.75	10220	-1.47	20240102	9870	2.03	20240102	12760	-21.08	20230628	8700	15.75	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
108	20240103	100549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	-100	5	-0.98	292144290	29029	24.31	10010	10160	9930	13240	7140	10190	10063.88	1.76	0	4775	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	936	13.35	1.15	12	0.31	756.00	8777.00	12760	20230628	-20.92	8700	20231006	15.98	10220	-1.27	20240102	9870	2.23	20240102	12760	-20.92	20230628	8700	15.98	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
109	20240103	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-30	5	-0.29	119026310	11873	9.94	10010	10160	9930	13240	7140	10190	10024.96	1.76	0	1399	10443	10316	10093	9966	9743	10380	10030	46	3050	500	7540	10	1	9271621	942	13.44	1.16	12	0.13	756.00	8777.00	12760	20230628	-20.38	8700	20231006	16.78	10220	-0.59	20240102	9870	2.94	20240102	12760	-20.38	20230628	8700	16.78	20231006	4.16	N	066310	500	46 억	162800	N	N	N	N
110	20240102	160548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	270	2	2.72	1193826980	118298	111.98	9920	10220	9870	12890	6950	9920	10091.58	1.72	0	2952	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	945	13.48	1.16	12	1.28	756.00	8777.00	12760	20230628	-20.14	8700	20231006	17.13	10220	-0.29	20240102	9870	3.24	20240102	12760	-20.14	20230628	8700	17.13	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
111	20240102	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	220	2	2.22	1111700220	110213	104.33	9920	10220	9870	12890	6950	9920	10086.84	1.72	0	2573	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	940	13.41	1.16	12	1.19	756.00	8777.00	12760	20230628	-20.53	8700	20231006	16.55	10220	-0.78	20240102	9870	2.74	20240102	12760	-20.53	20230628	8700	16.55	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
112	20240102	140549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	170	2	1.71	732714110	72963	69.07	9920	10140	9870	12890	6950	9920	10042.28	1.72	0	9068	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	936	13.35	1.15	12	0.79	756.00	8777.00	12760	20230628	-20.92	8700	20231006	15.98	10140	-0.49	20240102	9870	2.23	20240102	12760	-20.92	20230628	8700	15.98	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
113	20240102	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	140	2	1.41	549860480	54721	51.80	9920	10140	9870	12890	6950	9920	10048.45	1.72	0	5932	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	933	13.31	1.15	12	0.59	756.00	8777.00	12760	20230628	-21.16	8700	20231006	15.63	10140	-0.79	20240102	9870	1.93	20240102	12760	-21.16	20230628	8700	15.63	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
114	20240102	120546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	160	2	1.61	490187880	48791	46.19	9920	10140	9870	12890	6950	9920	10046.70	1.72	0	6112	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	935	13.33	1.15	12	0.53	756.00	8777.00	12760	20230628	-21.00	8700	20231006	15.86	10140	-0.59	20240102	9870	2.13	20240102	12760	-21.00	20230628	8700	15.86	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
115	20240102	110545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	130	2	1.31	392159610	39067	36.98	9920	10140	9870	12890	6950	9920	10038.14	1.72	0	3343	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	932	13.29	1.15	12	0.42	756.00	8777.00	12760	20230628	-21.24	8700	20231006	15.52	10140	-0.89	20240102	9870	1.82	20240102	12760	-21.24	20230628	8700	15.52	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
116	20240102	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	-20	5	-0.20	30896500	3113	2.95	9920	10010	9870	12890	6950	9920	9925.00	1.72	0	316	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	918	13.10	1.13	12	0.03	756.00	8777.00	12760	20230628	-22.41	8700	20231006	13.79	10010	-1.10	20240102	9870	0.30	20240102	12760	-22.41	20230628	8700	13.79	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N
117	20240102	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	0	3	0.00	0	0	0.00	0	0	0	12890	6950	9920	0.00	1.72	0	0	10286	10102	9886	9702	9486	10195	9795	46	2970	500	7340	10	1	9271621	920	13.12	1.13	12	0.00	756.00	8777.00	12760	20230628	-22.26	8700	20231006	14.02	0	0.00	0	0	0.00	0	12760	-22.26	20230628	8700	14.02	20231006	4.04	N	066310	500	46 억	159460	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History