KissMeData/031980/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	-50	5	-0.17	7601639100	260227	35.45	29500	29750	28600	38200	20600	29400	29211.57	0.79	0	-978	30600	30000	28800	28200	27000	30300	28500	108	8800	500	18220	50	1	21562395	6329	15.53	2.16	12	1.21	1890.00	13597.00	35800	20230727	-18.02	7600	20230117	286.18	29750	-1.34	20240123	23800	23.32	20240116	35800	-18.02	20230727	7740	279.20	20230125	1.43	N	031980	500	107 억	169698	N	N	1316	N	N
3	20240123	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	100	2	0.34	6447184450	221095	30.12	29500	29750	28600	38200	20600	29400	29160.25	0.79	0	-2023	30600	30000	28800	28200	27000	30300	28500	108	8800	500	18220	50	1	21562395	6361	15.61	2.17	12	1.03	1890.00	13597.00	35800	20230727	-17.60	7600	20230117	288.16	29750	-0.84	20240123	23800	23.95	20240116	35800	-17.60	20230727	7740	281.14	20230125	1.43	N	031980	500	107 억	169698	N	N	1316	N	N
4	20240123	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	0	3	0.00	4418293800	152190	20.73	29500	29500	28600	38200	20600	29400	29031.43	0.79	0	-6312	30600	30000	28800	28200	27000	30300	28500	108	8800	500	18220	50	1	21562395	6339	15.56	2.16	12	0.71	1890.00	13597.00	35800	20230727	-17.88	7600	20230117	286.84	29500	-0.34	20240123	23800	23.53	20240116	35800	-17.88	20230727	7740	279.84	20230125	1.43	N	031980	500	107 억	169698	N	N	1316	N	N
5	20240123	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29000	-400	5	-1.36	940362400	32228	4.39	29500	29500	28850	38200	20600	29400	29178.43	0.79	0	-7729	30600	30000	28800	28200	27000	30300	28500	108	8800	500	18220	50	1	21562395	6253	15.34	2.13	12	0.15	1890.00	13597.00	35800	20230727	-18.99	7600	20230117	281.58	29500	-1.69	20240123	23800	21.85	20240116	35800	-18.99	20230727	7740	274.68	20230125	1.43	N	031980	500	107 억	169698	N	N	1316	N	N
6	20240119	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	1650	2	6.45	10509103000	389510	260.09	26250	27450	26200	33250	17950	25600	26980.06	0.27	0	74994	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5876	14.42	2.00	12	1.81	1890.00	13597.00	35800	20230727	-23.88	7500	20230116	263.33	27500	-0.91	20240102	23800	14.50	20240116	35800	-23.88	20230727	7630	257.14	20230119	1.50	N	031980	500	107 억	57325	N	N	1768	N	N
7	20240119	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	1500	2	5.86	9983220600	370138	247.16	26250	27450	26200	33250	17950	25600	26971.62	0.27	0	71552	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5843	14.34	1.99	12	1.72	1890.00	13597.00	35800	20230727	-24.30	7500	20230116	261.33	27500	-1.45	20240102	23800	13.87	20240116	35800	-24.30	20230727	7630	255.18	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
8	20240119	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26900	1300	2	5.08	9055171450	335764	224.20	26250	27450	26200	33250	17950	25600	26968.86	0.27	0	60741	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5800	14.23	1.98	12	1.56	1890.00	13597.00	35800	20230727	-24.86	7500	20230116	258.67	27500	-2.18	20240102	23800	13.03	20240116	35800	-24.86	20230727	7630	252.56	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
9	20240119	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27200	1600	2	6.25	8268696300	306788	204.86	26250	27450	26200	33250	17950	25600	26952.48	0.27	0	61054	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5865	14.39	2.00	12	1.42	1890.00	13597.00	35800	20230727	-24.02	7500	20230116	262.67	27500	-1.09	20240102	23800	14.29	20240116	35800	-24.02	20230727	7630	256.49	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
10	20240119	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	1500	2	5.86	7796370400	289385	193.24	26250	27450	26200	33250	17950	25600	26941.17	0.27	0	56549	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5843	14.34	1.99	12	1.34	1890.00	13597.00	35800	20230727	-24.30	7500	20230116	261.33	27500	-1.45	20240102	23800	13.87	20240116	35800	-24.30	20230727	7630	255.18	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
11	20240119	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27050	1450	2	5.66	7158912650	265887	177.54	26250	27450	26200	33250	17950	25600	26924.64	0.27	0	48022	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5833	14.31	1.99	12	1.23	1890.00	13597.00	35800	20230727	-24.44	7500	20230116	260.67	27500	-1.64	20240102	23800	13.66	20240116	35800	-24.44	20230727	7630	254.52	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
12	20240119	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	1500	2	5.86	6042907650	224642	150.00	26250	27450	26200	33250	17950	25600	26900.17	0.27	0	38465	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5843	14.34	1.99	12	1.04	1890.00	13597.00	35800	20230727	-24.30	7500	20230116	261.33	27500	-1.45	20240102	23800	13.87	20240116	35800	-24.30	20230727	7630	255.18	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
13	20240119	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	950	2	3.71	813203900	30708	20.51	26250	26800	26200	33250	17950	25600	26481.83	0.27	0	3096	26500	26050	25250	24800	24000	26275	25025	108	7650	500	15870	50	1	21562395	5725	14.05	1.95	12	0.14	1890.00	13597.00	35800	20230727	-25.84	7500	20230116	254.00	27500	-3.45	20240102	23800	11.55	20240116	35800	-25.84	20230727	7630	247.97	20230119	1.50	N	031980	500	107 억	57325	N	N	44	N	N
14	20240118	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25600	500	2	1.99	3710972450	147827	50.51	25100	25700	24450	32600	17600	25100	25102.98	0.23	0	1135	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5520	13.54	1.88	12	0.69	1890.00	13597.00	35800	20230727	-28.49	7500	20230116	241.33	27500	-6.91	20240102	23800	7.56	20240116	35800	-28.49	20230727	7630	235.52	20230119	1.49	N	031980	500	107 억	49623	N	N	44	N	N
15	20240118	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	400	2	1.59	3269262800	130542	44.60	25100	25500	24450	32600	17600	25100	25043.74	0.23	0	4186	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5498	13.49	1.88	12	0.61	1890.00	13597.00	35800	20230727	-28.77	7500	20230116	240.00	27500	-7.27	20240102	23800	7.14	20240116	35800	-28.77	20230727	7630	234.21	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
16	20240118	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24750	-350	5	-1.39	2662413100	106336	36.33	25100	25400	24450	32600	17600	25100	25037.71	0.23	0	2902	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5337	13.10	1.82	12	0.49	1890.00	13597.00	35800	20230727	-30.87	7500	20230116	230.00	27500	-10.00	20240102	23800	3.99	20240116	35800	-30.87	20230727	7630	224.38	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
17	20240118	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	250	2	1.00	2022358450	80595	27.54	25100	25400	24800	32600	17600	25100	25092.85	0.23	0	5435	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5466	13.41	1.86	12	0.37	1890.00	13597.00	35800	20230727	-29.19	7500	20230116	238.00	27500	-7.82	20240102	23800	6.51	20240116	35800	-29.19	20230727	7630	232.24	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
18	20240118	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25100	0	3	0.00	1227729350	48998	16.74	25100	25400	24800	32600	17600	25100	25056.68	0.23	0	-9020	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5412	13.28	1.85	12	0.23	1890.00	13597.00	35800	20230727	-29.89	7500	20230116	234.67	27500	-8.73	20240102	23800	5.46	20240116	35800	-29.89	20230727	7630	228.96	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
19	20240118	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	100	2	0.40	912973800	36515	12.48	25100	25250	24800	32600	17600	25100	25002.56	0.23	0	-8294	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5434	13.33	1.85	12	0.17	1890.00	13597.00	35800	20230727	-29.61	7500	20230116	236.00	27500	-8.36	20240102	23800	5.88	20240116	35800	-29.61	20230727	7630	230.28	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
20	20240118	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	-50	5	-0.20	507842250	20366	6.96	25100	25200	24800	32600	17600	25100	24935.36	0.23	0	-6752	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5401	13.25	1.84	12	0.09	1890.00	13597.00	35800	20230727	-30.03	7500	20230116	234.00	27500	-8.91	20240102	23800	5.25	20240116	35800	-30.03	20230727	7630	228.31	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
21	20240118	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24950	-150	5	-0.60	96859950	3875	1.32	25100	25200	24850	32600	17600	25100	24994.68	0.23	0	-626	26833	25966	25433	24566	24033	25700	24300	108	7500	500	15560	50	1	21562395	5380	13.20	1.83	12	0.02	1890.00	13597.00	35800	20230727	-30.31	7500	20230116	232.67	27500	-9.27	20240102	23800	4.83	20240116	35800	-30.31	20230727	7630	227.00	20230119	1.49	N	031980	500	107 억	49623	N	N	1	N	N
22	20240117	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25100	-350	5	-1.38	7499524100	291346	162.11	25550	26300	24900	33050	17850	25450	25741.78	0.04	143	38913	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5412	13.28	1.85	12	1.35	1890.00	13597.00	35800	20230727	-29.89	7500	20230116	234.67	27500	-8.73	20240102	23800	5.46	20240116	35800	-29.89	20230727	7600	230.26	20230117	1.47	N	031980	500	107 억	7792	N	N	1	N	N
23	20240117	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-300	5	-1.18	7085490050	274834	152.93	25550	26300	25050	33050	17850	25450	25780.98	0.04	143	34833	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5423	13.31	1.85	12	1.27	1890.00	13597.00	35800	20230727	-29.75	7500	20230116	235.33	27500	-8.55	20240102	23800	5.67	20240116	35800	-29.75	20230727	7600	230.92	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
24	20240117	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	350	2	1.38	5875433450	226952	126.28	25550	26300	25300	33050	17850	25450	25888.44	0.04	143	32066	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5563	13.65	1.90	12	1.05	1890.00	13597.00	35800	20230727	-27.93	7500	20230116	244.00	27500	-6.18	20240102	23800	8.40	20240116	35800	-27.93	20230727	7600	239.47	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
25	20240117	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25750	300	2	1.18	4955503050	191274	106.43	25550	26300	25300	33050	17850	25450	25907.88	0.04	143	32354	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5552	13.62	1.89	12	0.89	1890.00	13597.00	35800	20230727	-28.07	7500	20230116	243.33	27500	-6.36	20240102	23800	8.19	20240116	35800	-28.07	20230727	7600	238.82	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
26	20240117	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	500	2	1.96	3628379000	140396	78.12	25550	26250	25300	33050	17850	25450	25843.89	0.04	143	18803	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5595	13.73	1.91	12	0.65	1890.00	13597.00	35800	20230727	-27.51	7500	20230116	246.00	27500	-5.64	20240102	23800	9.03	20240116	35800	-27.51	20230727	7600	241.45	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
27	20240117	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	500	2	1.96	3225894400	124869	69.48	25550	26250	25300	33050	17850	25450	25834.23	0.04	143	19505	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5595	13.73	1.91	12	0.58	1890.00	13597.00	35800	20230727	-27.51	7500	20230116	246.00	27500	-5.64	20240102	23800	9.03	20240116	35800	-27.51	20230727	7600	241.45	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
28	20240117	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	550	2	2.16	2262220350	87653	48.77	25550	26250	25300	33050	17850	25450	25808.82	0.04	143	11425	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5606	13.76	1.91	12	0.41	1890.00	13597.00	35800	20230727	-27.37	7500	20230116	246.67	27500	-5.45	20240102	23800	9.24	20240116	35800	-27.37	20230727	7600	242.11	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
29	20240117	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	250	2	0.98	163180000	6359	3.54	25550	25850	25500	33050	17850	25450	25661.27	0.04	143	1415	26750	26100	24950	24300	23150	26425	24625	108	7600	500	15770	50	1	21562395	5542	13.60	1.89	12	0.03	1890.00	13597.00	35800	20230727	-28.21	7500	20230116	242.67	27500	-6.55	20240102	23800	7.98	20240116	35800	-28.21	20230727	7600	238.16	20230117	1.47	N	031980	500	107 억	7792	N	N	0	N	N
30	20240116	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	550	2	2.21	4411076550	178559	333.64	25100	25600	23800	32350	17450	24900	24702.77	0.09	0	16377	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5488	13.47	1.87	12	0.83	1890.00	13597.00	35800	20230727	-28.91	7500	20230116	239.33	27500	-7.45	20240102	23800	6.93	20240116	35800	-28.91	20230727	7500	239.33	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
31	20240116	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	250	2	1.00	3717571050	151277	282.66	25100	25600	23800	32350	17450	24900	24574.60	0.09	0	17781	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5423	13.31	1.85	12	0.70	1890.00	13597.00	35800	20230727	-29.75	7500	20230116	235.33	27500	-8.55	20240102	23800	5.67	20240116	35800	-29.75	20230727	7500	235.33	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
32	20240116	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24200	-700	5	-2.81	2052236050	84600	158.07	25100	25150	23800	32350	17450	24900	24258.11	0.09	0	10804	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5218	12.80	1.78	12	0.39	1890.00	13597.00	35800	20230727	-32.40	7500	20230116	222.67	27500	-12.00	20240102	23800	1.68	20240116	35800	-32.40	20230727	7500	222.67	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
33	20240116	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24450	-450	5	-1.81	1681056150	69321	129.53	25100	25150	23800	32350	17450	24900	24250.32	0.09	0	6678	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5272	12.94	1.80	12	0.32	1890.00	13597.00	35800	20230727	-31.70	7500	20230116	226.00	27500	-11.09	20240102	23800	2.73	20240116	35800	-31.70	20230727	7500	226.00	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
34	20240116	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24350	-550	5	-2.21	1411047400	58286	108.91	25100	25150	23800	32350	17450	24900	24209.03	0.09	0	1876	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5250	12.88	1.79	12	0.27	1890.00	13597.00	35800	20230727	-31.98	7500	20230116	224.67	27500	-11.45	20240102	23800	2.31	20240116	35800	-31.98	20230727	7500	224.67	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
35	20240116	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24100	-800	5	-3.21	1194621900	49387	92.28	25100	25150	23800	32350	17450	24900	24189.00	0.09	0	2032	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5197	12.75	1.77	12	0.23	1890.00	13597.00	35800	20230727	-32.68	7500	20230116	221.33	27500	-12.36	20240102	23800	1.26	20240116	35800	-32.68	20230727	7500	221.33	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
36	20240116	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	-1050	5	-4.22	569588200	23269	43.48	25100	25150	23850	32350	17450	24900	24478.41	0.09	0	-204	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5143	12.62	1.75	12	0.11	1890.00	13597.00	35800	20230727	-33.38	7500	20230116	218.00	27500	-13.27	20240102	23850	0.00	20240116	35800	-33.38	20230727	7500	218.00	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
37	20240116	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	150	2	0.60	8654450	346	0.65	25100	25100	25000	32350	17450	24900	25012.86	0.09	0	143	25833	25366	24983	24516	24133	25175	24325	108	7450	500	15430	50	1	21562395	5401	13.25	1.84	12	0.00	1890.00	13597.00	35800	20230727	-30.03	7500	20230116	234.00	27500	-8.91	20240102	24200	3.51	20240104	35800	-30.03	20230727	7500	234.00	20230116	1.46	N	031980	500	107 억	18871	N	N	0	N	N
38	20240115	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24900	-250	5	-0.99	1323950550	53094	69.95	25150	25450	24600	32650	17650	25150	24935.45	0.11	0	-5743	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5369	13.17	1.83	12	0.25	1890.00	13597.00	35800	20230727	-30.45	7500	20230116	232.00	27500	-9.45	20240102	24200	2.89	20240104	35800	-30.45	20230727	7500	232.00	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
39	20240115	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24900	-250	5	-0.99	1269441850	50904	67.07	25150	25450	24600	32650	17650	25150	24937.42	0.11	0	-5078	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5369	13.17	1.83	12	0.24	1890.00	13597.00	35800	20230727	-30.45	7500	20230116	232.00	27500	-9.45	20240102	24200	2.89	20240104	35800	-30.45	20230727	7500	232.00	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
40	20240115	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	-100	5	-0.40	1103893550	44279	58.34	25150	25450	24600	32650	17650	25150	24929.76	0.11	0	-3836	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5401	13.25	1.84	12	0.21	1890.00	13597.00	35800	20230727	-30.03	7500	20230116	234.00	27500	-8.91	20240102	24200	3.51	20240104	35800	-30.03	20230727	7500	234.00	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
41	20240115	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24900	-250	5	-0.99	994296950	39901	52.57	25150	25450	24600	32650	17650	25150	24918.34	0.11	0	-3324	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5369	13.17	1.83	12	0.19	1890.00	13597.00	35800	20230727	-30.45	7500	20230116	232.00	27500	-9.45	20240102	24200	2.89	20240104	35800	-30.45	20230727	7500	232.00	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
42	20240115	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25000	-150	5	-0.60	899130000	36073	47.53	25150	25450	24600	32650	17650	25150	24924.48	0.11	0	-2736	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5391	13.23	1.84	12	0.17	1890.00	13597.00	35800	20230727	-30.17	7500	20230116	233.33	27500	-9.09	20240102	24200	3.31	20240104	35800	-30.17	20230727	7500	233.33	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
43	20240115	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24850	-300	5	-1.19	733359950	29392	38.72	25150	25450	24600	32650	17650	25150	24950.12	0.11	0	-1809	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5358	13.15	1.83	12	0.14	1890.00	13597.00	35800	20230727	-30.59	7500	20230116	231.33	27500	-9.64	20240102	24200	2.69	20240104	35800	-30.59	20230727	7500	231.33	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
44	20240115	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25300	150	2	0.60	289078800	11518	15.17	25150	25300	24850	32650	17650	25150	25097.41	0.11	0	-771	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5455	13.39	1.86	12	0.05	1890.00	13597.00	35800	20230727	-29.33	7500	20230116	237.33	27500	-8.00	20240102	24200	4.55	20240104	35800	-29.33	20230727	7500	237.33	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
45	20240115	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	-100	5	-0.40	46819150	1871	2.47	25150	25150	24950	32650	17650	25150	25014.16	0.11	0	-118	25916	25532	25266	24882	24616	25400	24750	108	7500	500	15590	50	1	21562395	5401	13.25	1.84	12	0.01	1890.00	13597.00	35800	20230727	-30.03	7500	20230116	234.00	27500	-8.91	20240102	24200	3.51	20240104	35800	-30.03	20230727	7500	234.00	20230116	1.44	N	031980	500	107 억	24616	N	N	1	N	N
46	20240112	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-250	5	-0.98	1896387850	75050	126.49	25300	25650	25000	33000	17800	25400	25268.40	0.12	0	-626	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5423	13.31	1.85	12	0.35	1890.00	13597.00	35800	20230727	-29.75	7500	20230106	235.33	27500	-8.55	20240102	24200	3.93	20240104	35800	-29.75	20230727	7500	235.33	20230116	1.42	N	031980	500	107 억	25460	N	N	1	N	N
47	20240112	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-250	5	-0.98	1763411250	69755	117.56	25300	25650	25000	33000	17800	25400	25280.07	0.12	0	-814	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5423	13.31	1.85	12	0.32	1890.00	13597.00	35800	20230727	-29.75	7500	20230106	235.33	27500	-8.55	20240102	24200	3.93	20240104	35800	-29.75	20230727	7500	235.33	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
48	20240112	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25300	-100	5	-0.39	1326298750	52408	88.33	25300	25650	25000	33000	17800	25400	25307.18	0.12	0	617	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5455	13.39	1.86	12	0.24	1890.00	13597.00	35800	20230727	-29.33	7500	20230106	237.33	27500	-8.00	20240102	24200	4.55	20240104	35800	-29.33	20230727	7500	237.33	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
49	20240112	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	0	3	0.00	1108120250	43777	73.78	25300	25650	25000	33000	17800	25400	25312.84	0.12	0	1301	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5477	13.44	1.87	12	0.20	1890.00	13597.00	35800	20230727	-29.05	7500	20230106	238.67	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
50	20240112	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	50	2	0.20	930036200	36768	61.97	25300	25650	25000	33000	17800	25400	25294.72	0.12	0	2466	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5488	13.47	1.87	12	0.17	1890.00	13597.00	35800	20230727	-28.91	7500	20230106	239.33	27500	-7.45	20240102	24200	5.17	20240104	35800	-28.91	20230727	7500	239.33	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
51	20240112	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25650	250	2	0.98	796608450	31539	53.16	25300	25650	25000	33000	17800	25400	25257.88	0.12	0	4060	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5531	13.57	1.89	12	0.15	1890.00	13597.00	35800	20230727	-28.35	7500	20230106	242.00	27500	-6.73	20240102	24200	5.99	20240104	35800	-28.35	20230727	7500	242.00	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
52	20240112	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	-200	5	-0.79	404962800	16095	27.13	25300	25300	25000	33000	17800	25400	25160.77	0.12	0	298	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5434	13.33	1.85	12	0.07	1890.00	13597.00	35800	20230727	-29.61	7500	20230106	236.00	27500	-8.36	20240102	24200	4.13	20240104	35800	-29.61	20230727	7500	236.00	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
53	20240112	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25300	-100	5	-0.39	51146000	2029	3.42	25300	25300	25100	33000	17800	25400	25207.40	0.12	0	591	25833	25616	25433	25216	25033	25525	25125	108	7600	500	15740	50	1	21562395	5455	13.39	1.86	12	0.01	1890.00	13597.00	35800	20230727	-29.33	7500	20230106	237.33	27500	-8.00	20240102	24200	4.55	20240104	35800	-29.33	20230727	7500	237.33	20230116	1.42	N	031980	500	107 억	25460	N	N	30	N	N
54	20240111	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	1489384450	58542	94.84	25650	25650	25250	33150	17850	25500	25441.43	0.14	0	-8368	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.27	1890.00	13597.00	35800	20230727	-29.05	7500	20230106	238.67	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.43	N	031980	500	107 억	30743	N	N	30	N	N
55	20240111	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	1375271350	54050	87.57	25650	25650	25250	33150	17850	25500	25444.43	0.14	0	-7465	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.25	1890.00	13597.00	35800	20230727	-29.05	7500	20230106	238.67	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
56	20240111	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	1097896700	43135	69.88	25650	25650	25250	33150	17850	25500	25452.57	0.14	0	-6658	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.20	1890.00	13597.00	35800	20230727	-29.05	7500	20230106	238.67	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
57	20240111	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	-50	5	-0.20	874758100	34357	55.66	25650	25650	25250	33150	17850	25500	25460.84	0.14	0	-4991	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5488	13.47	1.87	12	0.16	1890.00	13597.00	35800	20230727	-28.91	7500	20230106	239.33	27500	-7.45	20240102	24200	5.17	20240104	35800	-28.91	20230727	7500	239.33	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
58	20240111	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	757808450	29767	48.23	25650	25650	25250	33150	17850	25500	25458.01	0.14	0	-3805	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.14	1890.00	13597.00	35800	20230727	-29.05	7500	20230106	238.67	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
59	20240111	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	50	2	0.20	547238450	21496	34.83	25650	25650	25250	33150	17850	25500	25457.69	0.14	0	-189	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5509	13.52	1.88	12	0.10	1890.00	13597.00	35800	20230727	-28.63	7500	20230106	240.67	27500	-7.09	20240102	24200	5.58	20240104	35800	-28.63	20230727	7500	240.67	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
60	20240111	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	-150	5	-0.59	275892500	10850	17.58	25650	25650	25250	33150	17850	25500	25427.88	0.14	0	-1253	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5466	13.41	1.86	12	0.05	1890.00	13597.00	35800	20230727	-29.19	7500	20230106	238.00	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
61	20240111	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	0	3	0.00	30012800	1172	1.90	25650	25650	25500	33150	17850	25500	25608.19	0.14	0	-168	26166	25832	25416	25082	24666	25625	24875	108	7650	500	15810	50	1	21562395	5498	13.49	1.88	12	0.01	1890.00	13597.00	35800	20230727	-28.77	7500	20230106	240.00	27500	-7.27	20240102	24200	5.37	20240104	35800	-28.77	20230727	7500	240.00	20230116	1.43	N	031980	500	107 억	30743	N	N	0	N	N
62	20240110	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	0	3	0.00	1547696250	61150	27.75	25750	25750	25000	33150	17850	25500	25308.89	0.21	0	-14311	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5498	13.49	1.88	12	0.28	1890.00	13597.00	35800	20230727	-28.77	6520	20230104	291.10	27500	-7.27	20240102	24200	5.37	20240104	35800	-28.77	20230727	7500	240.00	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
63	20240110	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	1397507050	55253	25.08	25750	25750	25000	33150	17850	25500	25292.83	0.21	0	-12387	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.26	1890.00	13597.00	35800	20230727	-29.05	6520	20230104	289.57	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
64	20240110	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	-300	5	-1.18	1195879950	47256	21.45	25750	25750	25000	33150	17850	25500	25306.37	0.21	0	-10643	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5434	13.33	1.85	12	0.22	1890.00	13597.00	35800	20230727	-29.61	6520	20230104	286.50	27500	-8.36	20240102	24200	4.13	20240104	35800	-29.61	20230727	7500	236.00	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
65	20240110	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25100	-400	5	-1.57	1076308550	42490	19.28	25750	25750	25000	33150	17850	25500	25330.83	0.21	0	-9265	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5412	13.28	1.85	12	0.20	1890.00	13597.00	35800	20230727	-29.89	6520	20230104	284.97	27500	-8.73	20240102	24200	3.72	20240104	35800	-29.89	20230727	7500	234.67	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
66	20240110	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	897827650	35380	16.06	25750	25750	25100	33150	17850	25500	25376.67	0.21	0	-7684	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.16	1890.00	13597.00	35800	20230727	-29.05	6520	20230104	289.57	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
67	20240110	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-100	5	-0.39	632454050	24875	11.29	25750	25750	25200	33150	17850	25500	25425.26	0.21	0	-5169	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5477	13.44	1.87	12	0.12	1890.00	13597.00	35800	20230727	-29.05	6520	20230104	289.57	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
68	20240110	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	-150	5	-0.59	382590550	15026	6.82	25750	25750	25200	33150	17850	25500	25461.88	0.21	0	-4533	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5466	13.41	1.86	12	0.07	1890.00	13597.00	35800	20230727	-29.19	6520	20230104	288.80	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
69	20240110	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	0	3	0.00	53249100	2086	0.95	25750	25750	25450	33150	17850	25500	25527.02	0.21	0	-1513	26933	26216	25783	25066	24633	26000	24850	108	7650	500	15810	50	1	21562395	5498	13.49	1.88	12	0.01	1890.00	13597.00	35800	20230727	-28.77	6520	20230104	291.10	27500	-7.27	20240102	24200	5.37	20240104	35800	-28.77	20230727	7500	240.00	20230116	1.39	N	031980	500	107 억	45073	N	N	79	N	N
70	20240109	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	100	2	0.39	5716441300	219504	170.93	26250	26500	25350	33000	17800	25400	26042.54	0.20	143	1954	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5498	13.49	1.88	12	1.02	1890.00	13597.00	35800	20230727	-28.77	6450	20230103	295.35	27500	-7.27	20240102	24200	5.37	20240104	35800	-28.77	20230727	7500	240.00	20230116	1.41	N	031980	500	107 억	42581	N	N	79	N	N
71	20240109	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	50	2	0.20	5402424050	207151	161.31	26250	26500	25400	33000	17800	25400	26079.64	0.20	143	1309	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5488	13.47	1.87	12	0.96	1890.00	13597.00	35800	20230727	-28.91	6450	20230103	294.57	27500	-7.45	20240102	24200	5.17	20240104	35800	-28.91	20230727	7500	239.33	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
72	20240109	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25900	500	2	1.97	4798203200	183491	142.89	26250	26500	25500	33000	17800	25400	26149.53	0.20	143	4295	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5585	13.70	1.90	12	0.85	1890.00	13597.00	35800	20230727	-27.65	6450	20230103	301.55	27500	-5.82	20240102	24200	7.02	20240104	35800	-27.65	20230727	7500	245.33	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
73	20240109	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	300	2	1.18	4434532900	169347	131.87	26250	26500	25600	33000	17800	25400	26186.07	0.20	143	8532	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5542	13.60	1.89	12	0.79	1890.00	13597.00	35800	20230727	-28.21	6450	20230103	298.45	27500	-6.55	20240102	24200	6.20	20240104	35800	-28.21	20230727	7500	242.67	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
74	20240109	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	550	2	2.17	3952948050	150687	117.34	26250	26500	25850	33000	17800	25400	26232.84	0.20	143	13832	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5595	13.73	1.91	12	0.70	1890.00	13597.00	35800	20230727	-27.51	6450	20230103	302.33	27500	-5.64	20240102	24200	7.23	20240104	35800	-27.51	20230727	7500	246.00	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
75	20240109	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26400	1000	2	3.94	3299086550	125739	97.92	26250	26500	25850	33000	17800	25400	26237.58	0.20	143	22887	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5692	13.97	1.94	12	0.58	1890.00	13597.00	35800	20230727	-26.26	6450	20230103	309.30	27500	-4.00	20240102	24200	9.09	20240104	35800	-26.26	20230727	7500	252.00	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
76	20240109	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26250	850	2	3.35	2368335350	90412	70.41	26250	26500	25850	33000	17800	25400	26194.92	0.20	143	19839	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5660	13.89	1.93	12	0.42	1890.00	13597.00	35800	20230727	-26.68	6450	20230103	306.98	27500	-4.55	20240102	24200	8.47	20240104	35800	-26.68	20230727	7500	250.00	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
77	20240109	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26300	900	2	3.54	775304950	29475	22.95	26250	26500	26150	33000	17800	25400	26303.82	0.20	143	8444	26200	25800	25350	24950	24500	25575	24725	108	7600	500	15740	50	1	21562395	5671	13.92	1.93	12	0.14	1890.00	13597.00	35800	20230727	-26.54	6450	20230103	307.75	27500	-4.36	20240102	24200	8.68	20240104	35800	-26.54	20230727	7500	250.67	20230116	1.41	N	031980	500	107 억	42581	N	N	0	N	N
78	20240108	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	0	3	0.00	3236390300	127884	74.82	25700	25750	24900	33000	17800	25400	25306.80	0.24	0	-12309	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5477	13.44	1.87	12	0.59	1890.00	13597.00	35800	20230727	-29.05	6450	20230103	293.80	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
79	20240108	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-250	5	-0.98	3068054500	121240	70.93	25700	25750	24900	33000	17800	25400	25305.63	0.24	0	-11064	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5423	13.31	1.85	12	0.56	1890.00	13597.00	35800	20230727	-29.75	6450	20230103	289.92	27500	-8.55	20240102	24200	3.93	20240104	35800	-29.75	20230727	7500	235.33	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
80	20240108	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25000	-400	5	-1.57	2597602900	102499	59.96	25700	25750	24900	33000	17800	25400	25342.71	0.24	0	-12313	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5391	13.23	1.84	12	0.48	1890.00	13597.00	35800	20230727	-30.17	6450	20230103	287.60	27500	-9.09	20240102	24200	3.31	20240104	35800	-30.17	20230727	7500	233.33	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
81	20240108	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	50	2	0.20	1982212450	78095	45.69	25700	25750	24900	33000	17800	25400	25382.07	0.24	0	-12723	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5488	13.47	1.87	12	0.36	1890.00	13597.00	35800	20230727	-28.91	6450	20230103	294.57	27500	-7.45	20240102	24200	5.17	20240104	35800	-28.91	20230727	7500	239.33	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
82	20240108	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	150	2	0.59	1679369900	66233	38.75	25700	25750	24900	33000	17800	25400	25355.49	0.24	0	-8224	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5509	13.52	1.88	12	0.31	1890.00	13597.00	35800	20230727	-28.63	6450	20230103	296.12	27500	-7.09	20240102	24200	5.58	20240104	35800	-28.63	20230727	7500	240.67	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
83	20240108	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	-50	5	-0.20	1358099850	53593	31.35	25700	25750	24900	33000	17800	25400	25340.99	0.24	0	-8793	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5466	13.41	1.86	12	0.25	1890.00	13597.00	35800	20230727	-29.19	6450	20230103	293.02	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
84	20240108	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	-50	5	-0.20	729945100	29001	16.97	25700	25700	24900	33000	17800	25400	25169.65	0.24	0	-9663	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5466	13.41	1.86	12	0.13	1890.00	13597.00	35800	20230727	-29.19	6450	20230103	293.02	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
85	20240108	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25250	-150	5	-0.59	130306100	5123	3.00	25700	25700	25200	33000	17800	25400	25435.51	0.24	0	-3145	26500	25950	25250	24700	24000	26225	24975	108	7600	500	15740	50	1	21562395	5445	13.36	1.86	12	0.02	1890.00	13597.00	35800	20230727	-29.47	6450	20230103	291.47	27500	-8.18	20240102	24200	4.34	20240104	35800	-29.47	20230727	7500	236.67	20230116	1.44	N	031980	500	107 억	52682	N	N	24	N	N
86	20240105	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	800	2	3.25	4309569500	170067	66.05	24700	25800	24550	31950	17250	24600	25340.28	0.17	0	11448	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5477	13.44	1.87	12	0.79	1890.00	13597.00	35800	20230727	-29.05	6450	20230103	293.80	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
87	20240105	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	750	2	3.05	4098828850	161778	62.83	24700	25800	24550	31950	17250	24600	25336.13	0.17	0	12511	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5466	13.41	1.86	12	0.75	1890.00	13597.00	35800	20230727	-29.19	6450	20230103	293.02	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
88	20240105	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	800	2	3.25	3752312500	148131	57.53	24700	25800	24550	31950	17250	24600	25331.04	0.17	0	13173	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5477	13.44	1.87	12	0.69	1890.00	13597.00	35800	20230727	-29.05	6450	20230103	293.80	27500	-7.64	20240102	24200	4.96	20240104	35800	-29.05	20230727	7500	238.67	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
89	20240105	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	1100	2	4.47	3340586600	131956	51.25	24700	25800	24550	31950	17250	24600	25315.91	0.17	0	13203	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5542	13.60	1.89	12	0.61	1890.00	13597.00	35800	20230727	-28.21	6450	20230103	298.45	27500	-6.55	20240102	24200	6.20	20240104	35800	-28.21	20230727	7500	242.67	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
90	20240105	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	900	2	3.66	2752943450	109071	42.36	24700	25650	24550	31950	17250	24600	25239.92	0.17	0	7737	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5498	13.49	1.88	12	0.51	1890.00	13597.00	35800	20230727	-28.77	6450	20230103	295.35	27500	-7.27	20240102	24200	5.37	20240104	35800	-28.77	20230727	7500	240.00	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
91	20240105	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	750	2	3.05	2521940200	99987	38.83	24700	25650	24550	31950	17250	24600	25222.68	0.17	0	8590	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5466	13.41	1.86	12	0.46	1890.00	13597.00	35800	20230727	-29.19	6450	20230103	293.02	27500	-7.82	20240102	24200	4.75	20240104	35800	-29.19	20230727	7500	238.00	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
92	20240105	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25600	1000	2	4.07	2110763500	83796	32.54	24700	25650	24550	31950	17250	24600	25189.31	0.17	0	12887	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5520	13.54	1.88	12	0.39	1890.00	13597.00	35800	20230727	-28.49	6450	20230103	296.90	27500	-6.91	20240102	24200	5.79	20240104	35800	-28.49	20230727	7500	241.33	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
93	20240105	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24700	100	2	0.41	114576900	4633	1.80	24700	24900	24550	31950	17250	24600	24730.61	0.17	0	-911	26266	25432	24816	23982	23366	25125	23675	108	7350	500	15250	50	1	21562395	5326	13.07	1.82	12	0.02	1890.00	13597.00	35800	20230727	-31.01	6450	20230103	282.95	27500	-10.18	20240102	24200	2.07	20240104	35800	-31.01	20230727	7500	229.33	20230106	1.52	N	031980	500	107 억	36510	N	N	0	N	N
94	20240104	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24600	-550	5	-2.19	6351969500	256580	72.28	24650	25650	24200	32650	17650	25150	24756.35	0.06	0	23948	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5304	13.02	1.81	12	1.19	1890.00	13597.00	35800	20230727	-31.28	6450	20230103	281.40	27500	-10.55	20240102	24200	1.65	20240104	35800	-31.28	20230727	6520	277.30	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
95	20240104	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24300	-850	5	-3.38	5913427850	238637	67.23	24650	25650	24200	32650	17650	25150	24780.01	0.06	0	22519	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5240	12.86	1.79	12	1.11	1890.00	13597.00	35800	20230727	-32.12	6450	20230103	276.74	27500	-11.64	20240102	24200	0.41	20240104	35800	-32.12	20230727	6520	272.70	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
96	20240104	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24700	-450	5	-1.79	4492474700	180396	50.82	24650	25650	24600	32650	17650	25150	24903.41	0.06	0	18882	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5326	13.07	1.82	12	0.84	1890.00	13597.00	35800	20230727	-31.01	6450	20230103	282.95	27500	-10.18	20240102	24600	0.41	20240104	35800	-31.01	20230727	6520	278.83	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
97	20240104	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24700	-450	5	-1.79	3746422750	150197	42.31	24650	25650	24650	32650	17650	25150	24943.39	0.06	0	13023	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5326	13.07	1.82	12	0.70	1890.00	13597.00	35800	20230727	-31.01	6450	20230103	282.95	27500	-10.18	20240102	24650	0.20	20240104	35800	-31.01	20230727	6520	278.83	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
98	20240104	120356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24800	-350	5	-1.39	3036635300	121566	34.25	24650	25650	24650	32650	17650	25150	24979.31	0.06	0	8295	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5347	13.12	1.82	12	0.56	1890.00	13597.00	35800	20230727	-30.73	6450	20230103	284.50	27500	-9.82	20240102	24650	0.61	20240104	35800	-30.73	20230727	6520	280.37	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
99	20240104	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24800	-350	5	-1.39	2522062900	100799	28.40	24650	25650	24650	32650	17650	25150	25020.71	0.06	0	4411	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5347	13.12	1.82	12	0.47	1890.00	13597.00	35800	20230727	-30.73	6450	20230103	284.50	27500	-9.82	20240102	24650	0.61	20240104	35800	-30.73	20230727	6520	280.37	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
100	20240104	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	50	2	0.20	1590235100	63446	17.87	24650	25650	24650	32650	17650	25150	25064.39	0.06	0	4192	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5434	13.33	1.85	12	0.29	1890.00	13597.00	35800	20230727	-29.61	6450	20230103	290.70	27500	-8.36	20240102	24650	2.23	20240104	35800	-29.61	20230727	6520	286.50	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
101	20240104	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25000	-150	5	-0.60	162283800	6560	1.85	24650	25000	24650	32650	17650	25150	24738.38	0.06	0	2956	27783	26466	25633	24316	23483	26050	23900	108	7500	500	15590	50	1	21562395	5391	13.23	1.84	12	0.03	1890.00	13597.00	35800	20230727	-30.17	6450	20230103	287.60	27500	-9.09	20240102	24650	1.42	20240104	35800	-30.17	20230727	6520	283.44	20230104	1.54	N	031980	500	107 억	13081	N	N	36	N	N
102	20240103	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-2100	5	-7.71	9018963100	352970	281.58	26850	26950	24800	35400	19100	27250	25552.92	0.12	0	-14913	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5423	13.31	1.85	12	1.64	1890.00	13597.00	35800	20230727	-29.75	6450	20230103	289.92	27500	-8.55	20240102	24800	1.41	20240103	35800	-29.75	20230727	6450	289.92	20230103	1.62	N	031980	500	107 억	25819	N	N	36	N	N
103	20240103	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24900	-2350	5	-8.62	8303742100	324452	258.83	26850	26950	24800	35400	19100	27250	25593.10	0.12	0	-11505	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5369	13.17	1.83	12	1.50	1890.00	13597.00	35800	20230727	-30.45	6450	20230103	286.05	27500	-9.45	20240102	24800	0.40	20240103	35800	-30.45	20230727	6450	286.05	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
104	20240103	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25250	-2000	5	-7.34	5808767350	224712	179.26	26850	26950	25150	35400	19100	27250	25849.80	0.12	0	-11621	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5445	13.36	1.86	12	1.04	1890.00	13597.00	35800	20230727	-29.47	6450	20230103	291.47	27500	-8.18	20240102	25150	0.40	20240103	35800	-29.47	20230727	6450	291.47	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
105	20240103	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25300	-1950	5	-7.16	4801582200	184900	147.50	26850	26950	25250	35400	19100	27250	25968.50	0.12	0	-12096	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5455	13.39	1.86	12	0.86	1890.00	13597.00	35800	20230727	-29.33	6450	20230103	292.25	27500	-8.00	20240102	25250	0.20	20240103	35800	-29.33	20230727	6450	292.25	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
106	20240103	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25600	-1650	5	-6.06	3934784850	150780	120.29	26850	26950	25550	35400	19100	27250	26096.16	0.12	0	-11595	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5520	13.54	1.88	12	0.70	1890.00	13597.00	35800	20230727	-28.49	6450	20230103	296.90	27500	-6.91	20240102	25550	0.20	20240103	35800	-28.49	20230727	6450	296.90	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
107	20240103	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25900	-1350	5	-4.95	2815266600	107392	85.67	26850	26950	25750	35400	19100	27250	26214.82	0.12	0	-3651	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5585	13.70	1.90	12	0.50	1890.00	13597.00	35800	20230727	-27.65	6450	20230103	301.55	27500	-5.82	20240102	25750	0.58	20240103	35800	-27.65	20230727	6450	301.55	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
108	20240103	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26200	-1050	5	-3.85	1423308700	53649	42.80	26850	26950	26150	35400	19100	27250	26529.95	0.12	0	-5027	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5649	13.86	1.93	12	0.25	1890.00	13597.00	35800	20230727	-26.82	6450	20230103	306.20	27500	-4.73	20240102	26150	0.19	20240103	35800	-26.82	20230727	6450	306.20	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
109	20240103	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26600	-650	5	-2.39	207907650	7787	6.21	26850	26950	26500	35400	19100	27250	26698.97	0.12	0	-1240	28116	27682	27066	26632	26016	27900	26850	108	8150	500	16890	50	1	21562395	5736	14.07	1.96	12	0.04	1890.00	13597.00	35800	20230727	-25.70	6450	20230103	312.40	27500	-3.27	20240102	26450	0.57	20240102	35800	-25.70	20230727	6450	312.40	20230103	1.62	N	031980	500	107 억	25819	N	N	160	N	N
110	20240102	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	300	2	1.11	3376594200	124793	37.21	26950	27500	26450	35000	18900	26950	27057.40	0.04	0	22602	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5876	14.42	2.00	12	0.58	1890.00	13597.00	35800	20230727	-23.88	6450	20230103	322.48	27500	-0.91	20240102	26450	3.02	20240102	35800	-23.88	20230727	6450	322.48	20230103	1.64	N	031980	500	107 억	9253	N	N	141	N	N
111	20240102	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	350	2	1.30	3186938750	117838	35.14	26950	27500	26450	35000	18900	26950	27045.11	0.04	0	21785	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5887	14.44	2.01	12	0.55	1890.00	13597.00	35800	20230727	-23.74	6450	20230103	323.26	27500	-0.73	20240102	26450	3.21	20240102	35800	-23.74	20230727	6450	323.26	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
112	20240102	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	150	2	0.56	2243108900	83264	24.83	26950	27250	26450	35000	18900	26950	26939.72	0.04	0	17249	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5843	14.34	1.99	12	0.39	1890.00	13597.00	35800	20230727	-24.30	6450	20230103	320.16	27250	-0.55	20240102	26450	2.46	20240102	35800	-24.30	20230727	6450	320.16	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
113	20240102	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	0	3	0.00	1672890950	62138	18.53	26950	27250	26450	35000	18900	26950	26922.18	0.04	0	11450	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5811	14.26	1.98	12	0.29	1890.00	13597.00	35800	20230727	-24.72	6450	20230103	317.83	27250	-1.10	20240102	26450	1.89	20240102	35800	-24.72	20230727	6450	317.83	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
114	20240102	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	200	2	0.74	1372793400	51023	15.21	26950	27250	26450	35000	18900	26950	26905.36	0.04	0	10172	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5854	14.37	2.00	12	0.24	1890.00	13597.00	35800	20230727	-24.16	6450	20230103	320.93	27250	-0.37	20240102	26450	2.65	20240102	35800	-24.16	20230727	6450	320.93	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
115	20240102	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	0	3	0.00	1048563350	39071	11.65	26950	27200	26450	35000	18900	26950	26837.30	0.04	0	6775	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5811	14.26	1.98	12	0.18	1890.00	13597.00	35800	20230727	-24.72	6450	20230103	317.83	27200	-0.92	20240102	26450	1.89	20240102	35800	-24.72	20230727	6450	317.83	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
116	20240102	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26700	-250	5	-0.93	132644200	4944	1.47	26950	26950	26650	35000	18900	26950	26828.67	0.04	0	-1286	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5757	14.13	1.96	12	0.02	1890.00	13597.00	35800	20230727	-25.42	6450	20230103	313.95	26950	-0.93	20240102	26650	0.19	20240102	35800	-25.42	20230727	6450	313.95	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N
117	20240102	090345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	0	3	0.00	0	0	0.00	0	0	0	35000	18900	26950	0.00	0.04	0	0	28650	27800	26750	25900	24850	27275	25375	108	8050	500	16700	50	1	21562395	5811	14.26	1.98	12	0.00	1890.00	13597.00	35800	20230727	-24.72	6450	20230103	317.83	0	0.00	0	0	0.00	0	35800	-24.72	20230727	6450	317.83	20230103	1.64	N	031980	500	107 억	9253	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History