KissMeData/052860/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120536	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3525	145	2	4.29	930167160	267463	54.10	3400	3540	3395	4390	2370	3380	3477.74	2.50	32290	3560	3470	3380	3290	3200	3470	3290	89	1010	500	2230	5	1	17862854	630	65.28	1.29	12	1.50	54.00	2733.00	3540	20240123	-0.42	2140	20231026	64.72	3540	-0.42	20240123	2610	35.06	20240102	3540	-0.42	20240123	2140	64.72	20231026	0.91	N	052860	500	89 억	447299	N	N	N	N
3	20240123	110534	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3470	90	2	2.66	531802280	153692	31.09	3400	3495	3395	4390	2370	3380	3460.18	2.50	-6928	3560	3470	3380	3290	3200	3470	3290	89	1010	500	2230	5	1	17862854	620	64.26	1.27	12	0.86	54.00	2733.00	3495	20240123	-0.72	2140	20231026	62.15	3495	-0.72	20240123	2610	32.95	20240102	3495	-0.72	20240123	2140	62.15	20231026	0.91	N	052860	500	89 억	447299	N	N	N	N
4	20240123	100533	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3440	60	2	1.78	483343190	139626	28.24	3400	3495	3395	4390	2370	3380	3461.70	2.50	-10309	3560	3470	3380	3290	3200	3470	3290	89	1010	500	2230	5	1	17862854	614	63.70	1.26	12	0.78	54.00	2733.00	3495	20240123	-1.57	2140	20231026	60.75	3495	-1.57	20240123	2610	31.80	20240102	3495	-1.57	20240123	2140	60.75	20231026	0.91	N	052860	500	89 억	447299	N	N	N	N
5	20240123	090533	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3410	30	2	0.89	76014545	22109	4.47	3400	3485	3395	4390	2370	3380	3438.17	2.50	-5777	3560	3470	3380	3290	3200	3470	3290	89	1010	500	2230	5	1	17862854	609	63.15	1.25	12	0.12	54.00	2733.00	3485	20240123	-2.15	2140	20231026	59.35	3485	-2.15	20240123	2610	30.65	20240102	3485	-2.15	20240123	2140	59.35	20231026	0.91	N	052860	500	89 억	447299	N	N	N	N
6	20240119	160530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3355	90	2	2.76	1476493105	441752	56.66	3275	3415	3240	4240	2290	3265	3342.46	2.52	-25076	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	599	62.13	1.23	12	2.47	54.00	2733.00	3470	20240116	-3.31	2140	20231026	56.78	3470	-3.31	20240116	2610	28.54	20240102	3470	-3.31	20240116	2140	56.78	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
7	20240119	150531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3355	90	2	2.76	1399184020	418678	53.70	3275	3415	3240	4240	2290	3265	3342.05	2.52	-34226	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	599	62.13	1.23	12	2.34	54.00	2733.00	3470	20240116	-3.31	2140	20231026	56.78	3470	-3.31	20240116	2610	28.54	20240102	3470	-3.31	20240116	2140	56.78	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
8	20240119	140531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3330	65	2	1.99	1324332910	396298	50.83	3275	3415	3240	4240	2290	3265	3341.90	2.52	-39685	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	595	61.67	1.22	12	2.22	54.00	2733.00	3470	20240116	-4.03	2140	20231026	55.61	3470	-4.03	20240116	2610	27.59	20240102	3470	-4.03	20240116	2140	55.61	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
9	20240119	130531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3325	60	2	1.84	1209561425	362017	46.43	3275	3415	3240	4240	2290	3265	3341.33	2.52	-40276	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	594	61.57	1.22	12	2.03	54.00	2733.00	3470	20240116	-4.18	2140	20231026	55.37	3470	-4.18	20240116	2610	27.39	20240102	3470	-4.18	20240116	2140	55.37	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
10	20240119	120533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3350	85	2	2.60	1091688200	326688	41.90	3275	3415	3240	4240	2290	3265	3341.86	2.52	-30663	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	598	62.04	1.23	12	1.83	54.00	2733.00	3470	20240116	-3.46	2140	20231026	56.54	3470	-3.46	20240116	2610	28.35	20240102	3470	-3.46	20240116	2140	56.54	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
11	20240119	110533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3365	100	2	3.06	687769330	207630	26.63	3275	3395	3240	4240	2290	3265	3312.65	2.52	-32294	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	601	62.31	1.23	12	1.16	54.00	2733.00	3470	20240116	-3.03	2140	20231026	57.24	3470	-3.03	20240116	2610	28.93	20240102	3470	-3.03	20240116	2140	57.24	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
12	20240119	100536	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3375	110	2	3.37	438139690	132636	17.01	3275	3395	3240	4240	2290	3265	3303.54	2.52	-16696	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	603	62.50	1.23	12	0.74	54.00	2733.00	3470	20240116	-2.74	2140	20231026	57.71	3470	-2.74	20240116	2610	29.31	20240102	3470	-2.74	20240116	2140	57.71	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
13	20240119	090529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3250	-15	5	-0.46	80948585	24834	3.19	3275	3290	3240	4240	2290	3265	3259.42	2.52	-12398	3581	3422	3136	2977	2691	3502	3057	89	975	500	2150	5	1	17862854	581	60.19	1.19	12	0.14	54.00	2733.00	3470	20240116	-6.34	2140	20231026	51.87	3470	-6.34	20240116	2610	24.52	20240102	3470	-6.34	20240116	2140	51.87	20231026	1.10	N	052860	500	89 억	450819	N	N	N	N
14	20240118	160529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3265	305	2	10.30	2458317785	774374	389.22	2930	3295	2850	3845	2075	2960	3174.11	2.02	94680	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	583	60.46	1.19	12	4.34	54.00	2733.00	3470	20240116	-5.91	2140	20231026	52.57	3470	-5.91	20240116	2610	25.10	20240102	3470	-5.91	20240116	2140	52.57	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
15	20240118	150530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3255	295	2	9.97	2309898085	728907	366.37	2930	3295	2850	3845	2075	2960	3169.00	2.02	97119	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	581	60.28	1.19	12	4.08	54.00	2733.00	3470	20240116	-6.20	2140	20231026	52.10	3470	-6.20	20240116	2610	24.71	20240102	3470	-6.20	20240116	2140	52.10	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
16	20240118	140530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3200	240	2	8.11	2116356390	668952	336.23	2930	3295	2850	3845	2075	2960	3163.70	2.02	83358	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	572	59.26	1.17	12	3.74	54.00	2733.00	3470	20240116	-7.78	2140	20231026	49.53	3470	-7.78	20240116	2610	22.61	20240102	3470	-7.78	20240116	2140	49.53	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
17	20240118	130530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3225	265	2	8.95	1511866525	481109	241.82	2930	3295	2850	3845	2075	2960	3142.48	2.02	40053	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	576	59.72	1.18	12	2.69	54.00	2733.00	3470	20240116	-7.06	2140	20231026	50.70	3470	-7.06	20240116	2610	23.56	20240102	3470	-7.06	20240116	2140	50.70	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
18	20240118	120531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3100	140	2	4.73	479881555	157717	79.27	2930	3120	2850	3845	2075	2960	3042.70	2.02	22408	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	554	57.41	1.13	12	0.88	54.00	2733.00	3470	20240116	-10.66	2140	20231026	44.86	3470	-10.66	20240116	2610	18.77	20240102	3470	-10.66	20240116	2140	44.86	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
19	20240118	110531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3045	85	2	2.87	280916405	93354	46.92	2930	3065	2850	3845	2075	2960	3009.17	2.02	13793	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	544	56.39	1.11	12	0.52	54.00	2733.00	3470	20240116	-12.25	2140	20231026	42.29	3470	-12.25	20240116	2610	16.67	20240102	3470	-12.25	20240116	2140	42.29	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
20	20240118	100529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3010	50	2	1.69	109519820	36968	18.58	2930	3035	2850	3845	2075	2960	2962.56	2.02	13013	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	538	55.74	1.10	12	0.21	54.00	2733.00	3470	20240116	-13.26	2140	20231026	40.65	3470	-13.26	20240116	2610	15.33	20240102	3470	-13.26	20240116	2140	40.65	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
21	20240118	090529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2910	-50	5	-1.69	15163310	5246	2.64	2930	2930	2850	3845	2075	2960	2889.88	2.02	-306	3053	3006	2923	2876	2793	3030	2900	89	885	500	1950	5	1	17862854	520	53.89	1.06	12	0.03	54.00	2733.00	3470	20240116	-16.14	2140	20231026	35.98	3470	-16.14	20240116	2610	11.49	20240102	3470	-16.14	20240116	2140	35.98	20231026	1.11	N	052860	500	89 억	359965	N	N	N	N
22	20240117	160528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2960	-20	5	-0.67	569392680	196068	6.33	2955	2970	2840	3870	2090	2980	2903.91	2.08	-16937	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	529	54.81	1.08	12	1.10	54.00	2733.00	3470	20240116	-14.70	2140	20231026	38.32	3470	-14.70	20240116	2610	13.41	20240102	3470	-14.70	20240116	2140	38.32	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
23	20240117	150531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	-90	5	-3.02	531523765	183095	5.91	2955	2970	2840	3870	2090	2980	2902.84	2.08	-17169	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	516	53.52	1.06	12	1.03	54.00	2733.00	3470	20240116	-16.71	2140	20231026	35.05	3470	-16.71	20240116	2610	10.73	20240102	3470	-16.71	20240116	2140	35.05	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
24	20240117	140529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-100	5	-3.36	501903105	172820	5.58	2955	2970	2840	3870	2090	2980	2904.03	2.08	-13475	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	514	53.33	1.05	12	0.97	54.00	2733.00	3470	20240116	-17.00	2140	20231026	34.58	3470	-17.00	20240116	2610	10.34	20240102	3470	-17.00	20240116	2140	34.58	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
25	20240117	130530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-100	5	-3.36	367093175	125673	4.06	2955	2970	2880	3870	2090	2980	2920.84	2.08	-18422	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	514	53.33	1.05	12	0.70	54.00	2733.00	3470	20240116	-17.00	2140	20231026	34.58	3470	-17.00	20240116	2610	10.34	20240102	3470	-17.00	20240116	2140	34.58	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
26	20240117	120531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2905	-75	5	-2.52	287047220	98082	3.17	2955	2970	2890	3870	2090	2980	2926.40	2.08	-4040	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	519	53.80	1.06	12	0.55	54.00	2733.00	3470	20240116	-16.28	2140	20231026	35.75	3470	-16.28	20240116	2610	11.30	20240102	3470	-16.28	20240116	2140	35.75	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
27	20240117	110530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	-50	5	-1.68	211213545	72134	2.33	2955	2970	2890	3870	2090	2980	2927.80	2.08	12409	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	523	54.26	1.07	12	0.40	54.00	2733.00	3470	20240116	-15.56	2140	20231026	36.92	3470	-15.56	20240116	2610	12.26	20240102	3470	-15.56	20240116	2140	36.92	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
28	20240117	100527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2925	-55	5	-1.85	182836745	62466	2.02	2955	2970	2890	3870	2090	2980	2926.66	2.08	9125	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	522	54.17	1.07	12	0.35	54.00	2733.00	3470	20240116	-15.71	2140	20231026	36.68	3470	-15.71	20240116	2610	12.07	20240102	3470	-15.71	20240116	2140	36.68	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
29	20240117	090530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-25	5	-0.84	56769310	19286	0.62	2955	2970	2920	3870	2090	2980	2942.83	2.08	3415	3716	3347	3101	2732	2486	3225	2610	89	890	500	1960	5	1	17862854	528	54.72	1.08	12	0.11	54.00	2733.00	3470	20240116	-14.84	2140	20231026	38.08	3470	-14.84	20240116	2610	13.22	20240102	3470	-14.84	20240116	2140	38.08	20231026	1.26	N	052860	500	89 억	372123	N	N	N	N
30	20240116	160528	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2980	-35	5	-1.16	9926331020	3095955	2006.18	3030	3470	2855	3915	2115	3015	3206.37	2.18	-16963	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	532	55.19	1.09	12	17.33	54.00	2733.00	3470	20240116	-14.12	2140	20231026	39.25	3470	-14.12	20240116	2610	14.18	20240102	3470	-14.12	20240116	2140	39.25	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
31	20240116	150527	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3015	0	3	0.00	9815363090	3058822	1982.12	3030	3470	2855	3915	2115	3015	3208.87	2.18	-26330	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	539	55.83	1.10	12	17.12	54.00	2733.00	3470	20240116	-13.11	2140	20231026	40.89	3470	-13.11	20240116	2610	15.52	20240102	3470	-13.11	20240116	2140	40.89	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
32	20240116	140529	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3020	5	2	0.17	9684160630	3015202	1953.85	3030	3470	2855	3915	2115	3015	3211.78	2.18	-32168	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	539	55.93	1.11	12	16.88	54.00	2733.00	3470	20240116	-12.97	2140	20231026	41.12	3470	-12.97	20240116	2610	15.71	20240102	3470	-12.97	20240116	2140	41.12	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
33	20240116	130528	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3040	25	2	0.83	9573140945	2978420	1930.02	3030	3470	2855	3915	2115	3015	3214.17	2.18	-31017	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	543	56.30	1.11	12	16.67	54.00	2733.00	3470	20240116	-12.39	2140	20231026	42.06	3470	-12.39	20240116	2610	16.48	20240102	3470	-12.39	20240116	2140	42.06	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
34	20240116	120528	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3025	10	2	0.33	9483707360	2948866	1910.86	3030	3470	2855	3915	2115	3015	3216.05	2.18	-40445	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	540	56.02	1.11	12	16.51	54.00	2733.00	3470	20240116	-12.82	2140	20231026	41.36	3470	-12.82	20240116	2610	15.90	20240102	3470	-12.82	20240116	2140	41.36	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
35	20240116	110526	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2965	-50	5	-1.66	9043088735	2803571	1816.71	3030	3470	2855	3915	2115	3015	3225.56	2.18	-112730	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	530	54.91	1.08	12	15.69	54.00	2733.00	3470	20240116	-14.55	2140	20231026	38.55	3470	-14.55	20240116	2610	13.60	20240102	3470	-14.55	20240116	2140	38.55	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
36	20240116	100527	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2895	-120	5	-3.98	8304487855	2549257	1651.92	3030	3470	2860	3915	2115	3015	3257.61	2.18	-128973	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	517	53.61	1.06	12	14.27	54.00	2733.00	3470	20240116	-16.57	2140	20231026	35.28	3470	-16.57	20240116	2610	10.92	20240102	3470	-16.57	20240116	2140	35.28	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
37	20240116	090525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3050	35	2	1.16	30624505	10095	6.54	3030	3050	3025	3915	2115	3015	3033.63	2.18	5732	3131	3072	2961	2902	2791	3102	2932	89	900	500	1980	5	1	17862854	545	56.48	1.12	12	0.06	54.00	2733.00	3380	20230717	-9.76	2140	20231026	42.52	3050	0.00	20240116	2610	16.86	20240102	3380	-9.76	20230717	2140	42.52	20231026	1.25	N	052860	500	89 억	388898	N	N	N	N
38	20240115	160525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3015	135	2	4.69	451786470	152724	296.96	2865	3020	2850	3740	2020	2880	2956.15	1.95	34353	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	539	55.83	1.10	12	0.85	54.00	2733.00	3380	20230717	-10.80	2140	20231026	40.89	3020	-0.17	20240115	2610	15.52	20240102	3380	-10.80	20230717	2140	40.89	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
39	20240115	150526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3020	140	2	4.86	406421505	137668	267.68	2865	3020	2850	3740	2020	2880	2952.26	1.95	34464	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	539	55.93	1.11	12	0.77	54.00	2733.00	3380	20230717	-10.65	2140	20231026	41.12	3020	0.00	20240115	2610	15.71	20240102	3380	-10.65	20230717	2140	41.12	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
40	20240115	140527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2985	105	2	3.65	323125790	109953	213.79	2865	3000	2850	3740	2020	2880	2938.84	1.95	33921	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	533	55.28	1.09	12	0.62	54.00	2733.00	3380	20230717	-11.69	2140	20231026	39.49	3000	-0.50	20240115	2610	14.37	20240102	3380	-11.69	20230717	2140	39.49	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
41	20240115	130525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2930	50	2	1.74	153968425	52991	103.04	2865	2950	2850	3740	2020	2880	2905.63	1.95	18476	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	523	54.26	1.07	12	0.30	54.00	2733.00	3380	20230717	-13.31	2140	20231026	36.92	2950	-0.68	20240115	2610	12.26	20240102	3380	-13.31	20230717	2140	36.92	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
42	20240115	120526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2945	65	2	2.26	143585955	49450	96.15	2865	2950	2850	3740	2020	2880	2903.73	1.95	18113	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	526	54.54	1.08	12	0.28	54.00	2733.00	3380	20230717	-12.87	2140	20231026	37.62	2950	-0.17	20240115	2610	12.84	20240102	3380	-12.87	20230717	2140	37.62	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
43	20240115	110525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	15	2	0.52	66667560	23167	45.05	2865	2905	2850	3740	2020	2880	2877.68	1.95	1609	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	517	53.61	1.06	12	0.13	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
44	20240115	100524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2885	5	2	0.17	28179490	9834	19.12	2865	2905	2850	3740	2020	2880	2865.30	1.95	683	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	515	53.43	1.06	12	0.06	54.00	2733.00	3380	20230717	-14.64	2140	20231026	34.81	2925	-1.37	20240109	2610	10.54	20240102	3380	-14.64	20230717	2140	34.81	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
45	20240115	090525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	-30	5	-1.04	10349565	3618	7.03	2865	2865	2850	3740	2020	2880	2859.77	1.95	-1567	2940	2910	2885	2855	2830	2897	2842	89	860	500	1900	5	1	17862854	509	52.78	1.04	12	0.02	54.00	2733.00	3380	20230717	-15.68	2140	20231026	33.18	2925	-2.56	20240109	2610	9.20	20240102	3380	-15.68	20230717	2140	33.18	20231026	1.26	N	052860	500	89 억	348716	N	N	N	N
46	20240112	160522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-10	5	-0.35	148020695	51410	134.69	2890	2915	2860	3755	2025	2890	2879.20	2.06	-19041	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	514	53.33	1.05	12	0.29	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
47	20240112	150524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	-25	5	-0.87	133930715	46517	121.87	2890	2915	2860	3755	2025	2890	2879.18	2.06	-19036	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	512	53.06	1.05	12	0.26	54.00	2733.00	3380	20230717	-15.24	2140	20231026	33.88	2925	-2.05	20240109	2610	9.77	20240102	3380	-15.24	20230717	2140	33.88	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
48	20240112	140524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	-25	5	-0.87	126986875	44103	115.55	2890	2915	2860	3755	2025	2890	2879.33	2.06	-17255	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	512	53.06	1.05	12	0.25	54.00	2733.00	3380	20230717	-15.24	2140	20231026	33.88	2925	-2.05	20240109	2610	9.77	20240102	3380	-15.24	20230717	2140	33.88	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
49	20240112	130522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-15	5	-0.52	98977065	34341	89.97	2890	2915	2865	3755	2025	2890	2882.18	2.06	-16915	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	514	53.24	1.05	12	0.19	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
50	20240112	120524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-15	5	-0.52	98675025	34236	89.70	2890	2915	2865	3755	2025	2890	2882.20	2.06	-16915	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	514	53.24	1.05	12	0.19	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
51	20240112	110522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-15	5	-0.52	80590570	27937	73.19	2890	2915	2865	3755	2025	2890	2884.73	2.06	-17574	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	514	53.24	1.05	12	0.16	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
52	20240112	100522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2885	-5	5	-0.17	72185005	25011	65.53	2890	2915	2865	3755	2025	2890	2886.13	2.06	-17321	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	515	53.43	1.06	12	0.14	54.00	2733.00	3380	20230717	-14.64	2140	20231026	34.81	2925	-1.37	20240109	2610	10.54	20240102	3380	-14.64	20230717	2140	34.81	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
53	20240112	090522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	0	3	0.00	2973950	1029	2.70	2890	2895	2890	3755	2025	2890	2890.14	2.06	-402	2943	2916	2888	2861	2833	2930	2875	89	865	500	1900	5	1	17862854	516	53.52	1.06	12	0.01	54.00	2733.00	3380	20230717	-14.50	2140	20231026	35.05	2925	-1.20	20240109	2610	10.73	20240102	3380	-14.50	20230717	2140	35.05	20231026	1.25	N	052860	500	89 억	367885	N	N	N	N
54	20240111	160520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	15	2	0.52	108235655	37468	68.77	2860	2915	2860	3735	2015	2875	2888.77	2.03	6094	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	516	53.52	1.06	12	0.21	54.00	2733.00	3380	20230717	-14.50	2140	20231026	35.05	2925	-1.20	20240109	2610	10.73	20240102	3380	-14.50	20230717	2140	35.05	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
55	20240111	150523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	5	2	0.17	106991045	37037	67.98	2860	2915	2860	3735	2015	2875	2888.79	2.03	6225	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	514	53.33	1.05	12	0.21	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
56	20240111	140522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	0	3	0.00	93684505	32409	59.49	2860	2915	2860	3735	2015	2875	2890.73	2.03	6214	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	514	53.24	1.05	12	0.18	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
57	20240111	130520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	15	2	0.52	88579375	30636	56.23	2860	2915	2860	3735	2015	2875	2891.39	2.03	6214	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	516	53.52	1.06	12	0.17	54.00	2733.00	3380	20230717	-14.50	2140	20231026	35.05	2925	-1.20	20240109	2610	10.73	20240102	3380	-14.50	20230717	2140	35.05	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
58	20240111	120520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	20	2	0.70	61666505	21338	39.17	2860	2915	2860	3735	2015	2875	2890.03	2.03	6516	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	517	53.61	1.06	12	0.12	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
59	20240111	110523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	25	2	0.87	58791445	20341	37.34	2860	2915	2860	3735	2015	2875	2890.34	2.03	6319	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	518	53.70	1.06	12	0.11	54.00	2733.00	3380	20230717	-14.20	2140	20231026	35.51	2925	-0.85	20240109	2610	11.11	20240102	3380	-14.20	20230717	2140	35.51	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
60	20240111	100521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	0	3	0.00	40500940	14023	25.74	2860	2915	2860	3735	2015	2875	2888.24	2.03	1430	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	514	53.24	1.05	12	0.08	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
61	20240111	090520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2870	-5	5	-0.17	6237600	2176	3.99	2860	2870	2860	3735	2015	2875	2866.27	2.03	-336	2938	2906	2878	2846	2818	2892	2832	89	860	500	1890	5	1	17862854	513	53.15	1.05	12	0.01	54.00	2733.00	3380	20230717	-15.09	2140	20231026	34.11	2925	-1.88	20240109	2610	9.96	20240102	3380	-15.09	20230717	2140	34.11	20231026	1.23	N	052860	500	89 억	361745	N	N	N	N
62	20240110	160519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-20	5	-0.69	156311365	54480	76.96	2910	2910	2850	3760	2030	2895	2869.15	2.06	-5968	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	514	53.24	1.05	12	0.30	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
63	20240110	150520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	-30	5	-1.04	147600590	51447	72.67	2910	2910	2850	3760	2030	2895	2868.98	2.06	-5664	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	512	53.06	1.05	12	0.29	54.00	2733.00	3380	20230717	-15.24	2140	20231026	33.88	2925	-2.05	20240109	2610	9.77	20240102	3380	-15.24	20230717	2140	33.88	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
64	20240110	140521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-15	5	-0.52	143657450	50067	70.72	2910	2910	2850	3760	2030	2895	2869.30	2.06	-5626	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	514	53.33	1.05	12	0.28	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
65	20240110	130520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2870	-25	5	-0.86	128570560	44787	63.26	2910	2910	2850	3760	2030	2895	2870.71	2.06	-5097	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	513	53.15	1.05	12	0.25	54.00	2733.00	3380	20230717	-15.09	2140	20231026	34.11	2925	-1.88	20240109	2610	9.96	20240102	3380	-15.09	20230717	2140	34.11	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
66	20240110	120521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-15	5	-0.52	90944530	31698	44.77	2910	2910	2850	3760	2030	2895	2869.09	2.06	-4824	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	514	53.33	1.05	12	0.18	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
67	20240110	110520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-20	5	-0.69	68009280	23737	33.53	2910	2910	2850	3760	2030	2895	2865.12	2.06	-4329	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	514	53.24	1.05	12	0.13	54.00	2733.00	3380	20230717	-14.94	2140	20231026	34.35	2925	-1.71	20240109	2610	10.15	20240102	3380	-14.94	20230717	2140	34.35	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
68	20240110	100519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	-30	5	-1.04	54788675	19141	27.04	2910	2910	2850	3760	2030	2895	2862.37	2.06	-3067	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	512	53.06	1.05	12	0.11	54.00	2733.00	3380	20230717	-15.24	2140	20231026	33.88	2925	-2.05	20240109	2610	9.77	20240102	3380	-15.24	20230717	2140	33.88	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
69	20240110	090519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	0	3	0.00	5025840	1746	2.47	2910	2910	2870	3760	2030	2895	2878.49	2.06	689	2961	2927	2891	2857	2821	2910	2840	89	865	500	1910	5	1	17862854	517	53.61	1.06	12	0.01	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.24	N	052860	500	89 억	367789	N	N	N	N
70	20240109	160517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	-5	5	-0.17	203511440	70684	83.47	2905	2925	2855	3770	2030	2900	2879.17	2.11	-8581	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	517	53.61	1.06	12	0.40	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
71	20240109	150519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	-5	5	-0.17	194135820	67429	79.63	2905	2925	2855	3770	2030	2900	2879.11	2.11	-8426	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	517	53.61	1.06	12	0.38	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
72	20240109	140518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-20	5	-0.69	185881580	64572	76.26	2905	2925	2855	3770	2030	2900	2878.67	2.11	-7791	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	514	53.33	1.05	12	0.36	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
73	20240109	130518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2895	-5	5	-0.17	89070345	30846	36.43	2905	2925	2860	3770	2030	2900	2887.58	2.11	-7617	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	517	53.61	1.06	12	0.17	54.00	2733.00	3380	20230717	-14.35	2140	20231026	35.28	2925	-1.03	20240109	2610	10.92	20240102	3380	-14.35	20230717	2140	35.28	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
74	20240109	120522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	-10	5	-0.34	73488230	25467	30.07	2905	2925	2860	3770	2030	2900	2885.63	2.11	-5322	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	516	53.52	1.06	12	0.14	54.00	2733.00	3380	20230717	-14.50	2140	20231026	35.05	2925	-1.20	20240109	2610	10.73	20240102	3380	-14.50	20230717	2140	35.05	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
75	20240109	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	0	3	0.00	61287865	21256	25.10	2905	2925	2860	3770	2030	2900	2883.32	2.11	-4365	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	518	53.70	1.06	12	0.12	54.00	2733.00	3380	20230717	-14.20	2140	20231026	35.51	2925	-0.85	20240109	2610	11.11	20240102	3380	-14.20	20230717	2140	35.51	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
76	20240109	100519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-20	5	-0.69	44621035	15477	18.28	2905	2925	2860	3770	2030	2900	2883.05	2.11	-4687	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	514	53.33	1.05	12	0.09	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2925	-1.54	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
77	20240109	090518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	-20	5	-0.69	20916620	7233	8.54	2905	2905	2880	3770	2030	2900	2891.83	2.11	-2421	2970	2935	2865	2830	2760	2952	2847	89	870	500	1910	5	1	17862854	514	53.33	1.05	12	0.04	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2905	-0.86	20240109	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.21	N	052860	500	89 억	376181	N	N	N	N
78	20240108	160518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	75	2	2.65	242132545	84524	189.41	2825	2900	2795	3670	1980	2825	2864.74	2.04	17269	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	518	53.70	1.06	12	0.47	54.00	2733.00	3380	20230717	-14.20	2140	20231026	35.51	2900	0.00	20240108	2610	11.11	20240102	3380	-14.20	20230717	2140	35.51	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
79	20240108	150519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2885	60	2	2.12	236075500	82431	184.72	2825	2900	2795	3670	1980	2825	2864.01	2.04	17512	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	515	53.43	1.06	12	0.46	54.00	2733.00	3380	20230717	-14.64	2140	20231026	34.81	2900	-0.52	20240108	2610	10.54	20240102	3380	-14.64	20230717	2140	34.81	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
80	20240108	140518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	75	2	2.65	205603610	71824	160.95	2825	2900	2795	3670	1980	2825	2862.71	2.04	19061	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	518	53.70	1.06	12	0.40	54.00	2733.00	3380	20230717	-14.20	2140	20231026	35.51	2900	0.00	20240108	2610	11.11	20240102	3380	-14.20	20230717	2140	35.51	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
81	20240108	130517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	75	2	2.65	194718515	68064	152.52	2825	2900	2795	3670	1980	2825	2860.92	2.04	19358	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	518	53.70	1.06	12	0.38	54.00	2733.00	3380	20230717	-14.20	2140	20231026	35.51	2900	0.00	20240108	2610	11.11	20240102	3380	-14.20	20230717	2140	35.51	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
82	20240108	120519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	55	2	1.95	168284495	58933	132.06	2825	2900	2795	3670	1980	2825	2855.62	2.04	17043	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	514	53.33	1.05	12	0.33	54.00	2733.00	3380	20230717	-14.79	2140	20231026	34.58	2900	-0.69	20240108	2610	10.34	20240102	3380	-14.79	20230717	2140	34.58	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
83	20240108	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	25	2	0.88	52150570	18454	41.35	2825	2855	2795	3670	1980	2825	2825.99	2.04	954	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	509	52.78	1.04	12	0.10	54.00	2733.00	3380	20230717	-15.68	2140	20231026	33.18	2865	-0.52	20240103	2610	9.20	20240102	3380	-15.68	20230717	2140	33.18	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
84	20240108	100520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	10	2	0.35	48522070	17175	38.49	2825	2835	2795	3670	1980	2825	2825.16	2.04	917	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	506	52.50	1.04	12	0.10	54.00	2733.00	3380	20230717	-16.12	2140	20231026	32.48	2865	-1.05	20240103	2610	8.62	20240102	3380	-16.12	20230717	2140	32.48	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
85	20240108	090517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2830	5	2	0.18	17372335	6164	13.81	2825	2830	2795	3670	1980	2825	2818.13	2.04	-1448	2885	2855	2815	2785	2745	2835	2765	89	845	500	1860	5	1	17862854	506	52.41	1.04	12	0.03	54.00	2733.00	3380	20230717	-16.27	2140	20231026	32.24	2865	-1.22	20240103	2610	8.43	20240102	3380	-16.27	20230717	2140	32.24	20231026	1.21	N	052860	500	89 억	364957	N	N	N	N
86	20240105	160517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2825	-25	5	-0.88	124874700	44625	159.41	2845	2845	2775	3705	1995	2850	2798.16	2.08	-7698	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	505	52.31	1.03	12	0.25	54.00	2733.00	3380	20230717	-16.42	2140	20231026	32.01	2865	-1.40	20240103	2610	8.24	20240102	3380	-16.42	20230717	2140	32.01	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
87	20240105	150519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2830	-20	5	-0.70	118965300	42529	151.92	2845	2845	2775	3705	1995	2850	2797.26	2.08	-7017	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	506	52.41	1.04	12	0.24	54.00	2733.00	3380	20230717	-16.27	2140	20231026	32.24	2865	-1.22	20240103	2610	8.43	20240102	3380	-16.27	20230717	2140	32.24	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
88	20240105	140515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	-45	5	-1.58	105466385	37717	134.73	2845	2845	2775	3705	1995	2850	2796.24	2.08	-5185	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	501	51.94	1.03	12	0.21	54.00	2733.00	3380	20230717	-17.01	2140	20231026	31.07	2865	-2.09	20240103	2610	7.47	20240102	3380	-17.01	20230717	2140	31.07	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
89	20240105	130517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2805	-45	5	-1.58	92021260	32921	117.60	2845	2845	2775	3705	1995	2850	2795.19	2.08	-2437	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	501	51.94	1.03	12	0.18	54.00	2733.00	3380	20230717	-17.01	2140	20231026	31.07	2865	-2.09	20240103	2610	7.47	20240102	3380	-17.01	20230717	2140	31.07	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
90	20240105	120517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2825	-25	5	-0.88	82656270	29593	105.71	2845	2845	2775	3705	1995	2850	2793.08	2.08	-1078	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	505	52.31	1.03	12	0.17	54.00	2733.00	3380	20230717	-16.42	2140	20231026	32.01	2865	-1.40	20240103	2610	8.24	20240102	3380	-16.42	20230717	2140	32.01	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
91	20240105	110516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	-60	5	-2.11	70913985	25400	90.73	2845	2845	2775	3705	1995	2850	2791.86	2.08	500	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	498	51.67	1.02	12	0.14	54.00	2733.00	3380	20230717	-17.46	2140	20231026	30.37	2865	-2.62	20240103	2610	6.90	20240102	3380	-17.46	20230717	2140	30.37	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
92	20240105	100519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2780	-70	5	-2.46	33978890	12158	43.43	2845	2845	2775	3705	1995	2850	2794.72	2.08	-2300	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	497	51.48	1.02	12	0.07	54.00	2733.00	3380	20230717	-17.75	2140	20231026	29.91	2865	-2.97	20240103	2610	6.51	20240102	3380	-17.75	20230717	2140	29.91	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
93	20240105	090516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-30	5	-1.05	5752725	2038	7.28	2845	2845	2810	3705	1995	2850	2822.57	2.08	-1653	2896	2872	2841	2817	2786	2885	2830	89	855	500	1880	5	1	17862854	504	52.22	1.03	12	0.01	54.00	2733.00	3380	20230717	-16.57	2140	20231026	31.78	2865	-1.57	20240103	2610	8.05	20240102	3380	-16.57	20230717	2140	31.78	20231026	1.23	N	052860	500	89 억	371102	N	N	N	N
94	20240104	160514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	5	2	0.18	79248675	27994	44.08	2845	2865	2810	3695	1995	2845	2830.91	2.11	-6011	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	509	52.78	1.04	12	0.16	54.00	2733.00	3380	20230717	-15.68	2140	20231026	33.18	2865	0.00	20240103	2610	9.20	20240102	3380	-15.68	20230717	2140	33.18	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
95	20240104	150515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-25	5	-0.88	71340390	25210	39.70	2845	2865	2810	3695	1995	2845	2829.84	2.11	-5398	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	504	52.22	1.03	12	0.14	54.00	2733.00	3380	20230717	-16.57	2140	20231026	31.78	2865	0.00	20240103	2610	8.05	20240102	3380	-16.57	20230717	2140	31.78	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
96	20240104	140515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2815	-30	5	-1.05	65319500	23072	36.33	2845	2865	2810	3695	1995	2845	2831.11	2.11	-4274	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	503	52.13	1.03	12	0.13	54.00	2733.00	3380	20230717	-16.72	2140	20231026	31.54	2865	0.00	20240103	2610	7.85	20240102	3380	-16.72	20230717	2140	31.54	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
97	20240104	130516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-25	5	-0.88	62162040	21952	34.57	2845	2865	2810	3695	1995	2845	2831.72	2.11	-4232	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	504	52.22	1.03	12	0.12	54.00	2733.00	3380	20230717	-16.57	2140	20231026	31.78	2865	0.00	20240103	2610	8.05	20240102	3380	-16.57	20230717	2140	31.78	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
98	20240104	120514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-25	5	-0.88	56729390	20029	31.54	2845	2865	2810	3695	1995	2845	2832.36	2.11	-3187	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	504	52.22	1.03	12	0.11	54.00	2733.00	3380	20230717	-16.57	2140	20231026	31.78	2865	0.00	20240103	2610	8.05	20240102	3380	-16.57	20230717	2140	31.78	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
99	20240104	110514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-25	5	-0.88	43195625	15221	23.97	2845	2865	2820	3695	1995	2845	2837.89	2.11	-280	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	504	52.22	1.03	12	0.09	54.00	2733.00	3380	20230717	-16.57	2140	20231026	31.78	2865	0.00	20240103	2610	8.05	20240102	3380	-16.57	20230717	2140	31.78	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
100	20240104	100514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	5	2	0.18	22590600	7938	12.50	2845	2865	2820	3695	1995	2845	2845.88	2.11	1276	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	509	52.78	1.04	12	0.04	54.00	2733.00	3380	20230717	-15.68	2140	20231026	33.18	2865	0.00	20240103	2610	9.20	20240102	3380	-15.68	20230717	2140	33.18	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
101	20240104	090516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	20	2	0.70	7275430	2560	4.03	2845	2865	2820	3695	1995	2845	2841.96	2.11	925	2935	2890	2820	2775	2705	2912	2797	89	850	500	1870	5	1	17862854	512	53.06	1.05	12	0.01	54.00	2733.00	3380	20230717	-15.24	2140	20231026	33.88	2865	0.00	20240103	2610	9.77	20240102	3380	-15.24	20230717	2140	33.88	20231026	1.23	N	052860	500	89 억	377104	N	N	N	N
102	20240103	160514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2845	60	2	2.15	163466440	58262	57.56	2765	2865	2750	3620	1950	2785	2806.10	2.09	3560	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	508	52.69	1.04	12	0.33	54.00	2733.00	3380	20230717	-15.83	2140	20231026	32.94	2865	-0.70	20240103	2610	9.00	20240102	3380	-15.83	20230717	2140	32.94	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
103	20240103	150513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2845	60	2	2.15	153033390	54595	53.94	2765	2865	2750	3620	1950	2785	2803.43	2.09	3473	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	508	52.69	1.04	12	0.31	54.00	2733.00	3380	20230717	-15.83	2140	20231026	32.94	2865	-0.70	20240103	2610	9.00	20240102	3380	-15.83	20230717	2140	32.94	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
104	20240103	140511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	50	2	1.80	113677840	40749	40.26	2765	2835	2750	3620	1950	2785	2789.84	2.09	1718	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	506	52.50	1.04	12	0.23	54.00	2733.00	3380	20230717	-16.12	2140	20231026	32.48	2850	-0.53	20240102	2610	8.62	20240102	3380	-16.12	20230717	2140	32.48	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
105	20240103	130513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2800	15	2	0.54	64206575	23111	22.83	2765	2810	2750	3620	1950	2785	2777.85	2.09	-1088	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	500	51.85	1.02	12	0.13	54.00	2733.00	3380	20230717	-17.16	2140	20231026	30.84	2850	-1.75	20240102	2610	7.28	20240102	3380	-17.16	20230717	2140	30.84	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
106	20240103	120516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	10	2	0.36	59169045	21306	21.05	2765	2810	2750	3620	1950	2785	2776.69	2.09	-789	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	499	51.76	1.02	12	0.12	54.00	2733.00	3380	20230717	-17.31	2140	20231026	30.61	2850	-1.93	20240102	2610	7.09	20240102	3380	-17.31	20230717	2140	30.61	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
107	20240103	110512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	10	2	0.36	58292290	20992	20.74	2765	2810	2750	3620	1950	2785	2776.44	2.09	-789	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	499	51.76	1.02	12	0.12	54.00	2733.00	3380	20230717	-17.31	2140	20231026	30.61	2850	-1.93	20240102	2610	7.09	20240102	3380	-17.31	20230717	2140	30.61	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
108	20240103	100512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	10	2	0.36	27256315	9800	9.68	2765	2810	2750	3620	1950	2785	2780.79	2.09	-2044	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	499	51.76	1.02	12	0.05	54.00	2733.00	3380	20230717	-17.31	2140	20231026	30.61	2850	-1.93	20240102	2610	7.09	20240102	3380	-17.31	20230717	2140	30.61	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
109	20240103	090512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2780	-5	5	-0.18	10110415	3643	3.60	2765	2780	2750	3620	1950	2785	2771.22	2.09	210	2988	2886	2748	2646	2508	2937	2697	89	835	500	1830	5	1	17862854	497	51.48	1.02	12	0.02	54.00	2733.00	3380	20230717	-17.75	2140	20231026	29.91	2850	-2.46	20240102	2610	6.51	20240102	3380	-17.75	20230717	2140	29.91	20231026	1.23	N	052860	500	89 억	373584	N	N	N	N
110	20240102	160512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2785	40	2	1.46	274038815	99493	227.18	2720	2850	2610	3565	1925	2745	2754.33	1.90	39742	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	497	51.57	1.02	12	0.56	54.00	2733.00	3380	20230717	-17.60	2140	20231026	30.14	2850	-2.28	20240102	2610	6.70	20240102	3380	-17.60	20230717	2140	30.14	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
111	20240102	150511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2785	40	2	1.46	269090020	97724	223.14	2720	2850	2610	3565	1925	2745	2753.57	1.90	39804	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	497	51.57	1.02	12	0.55	54.00	2733.00	3380	20230717	-17.60	2140	20231026	30.14	2850	-2.28	20240102	2610	6.70	20240102	3380	-17.60	20230717	2140	30.14	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
112	20240102	140512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2765	20	2	0.73	254628115	92527	211.28	2720	2850	2610	3565	1925	2745	2751.93	1.90	36355	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	494	51.20	1.01	12	0.52	54.00	2733.00	3380	20230717	-18.20	2140	20231026	29.21	2850	-2.98	20240102	2610	5.94	20240102	3380	-18.20	20230717	2140	29.21	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
113	20240102	130509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2775	30	2	1.09	237430165	86323	197.11	2720	2850	2610	3565	1925	2745	2750.49	1.90	33104	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	496	51.39	1.02	12	0.48	54.00	2733.00	3380	20230717	-17.90	2140	20231026	29.67	2850	-2.63	20240102	2610	6.32	20240102	3380	-17.90	20230717	2140	29.67	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
114	20240102	120509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2770	25	2	0.91	186167460	67923	155.10	2720	2850	2610	3565	1925	2745	2740.86	1.90	26757	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	495	51.30	1.01	12	0.38	54.00	2733.00	3380	20230717	-18.05	2140	20231026	29.44	2850	-2.81	20240102	2610	6.13	20240102	3380	-18.05	20230717	2140	29.44	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
115	20240102	110509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2760	15	2	0.55	159213210	58202	132.90	2720	2850	2610	3565	1925	2745	2735.53	1.90	21204	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	493	51.11	1.01	12	0.33	54.00	2733.00	3380	20230717	-18.34	2140	20231026	28.97	2850	-3.16	20240102	2610	5.75	20240102	3380	-18.34	20230717	2140	28.97	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
116	20240102	100503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2710	-35	5	-1.28	30914425	11468	26.19	2720	2730	2610	3565	1925	2745	2695.71	1.90	2285	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	484	50.19	0.99	12	0.06	54.00	2733.00	3380	20230717	-19.82	2140	20231026	26.64	2730	-0.73	20240102	2610	3.83	20240102	3380	-19.82	20230717	2140	26.64	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N
117	20240102	090458	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	1.90	0	2831	2787	2756	2712	2681	2772	2697	89	820	500	1810	5	1	17862854	490	50.83	1.00	12	0.00	54.00	2733.00	3380	20230717	-18.79	2140	20231026	28.27	0	0.00	0	0	0.00	0	3380	-18.79	20230717	2140	28.27	20231026	1.23	N	052860	500	89 억	338687	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History