KissMeData/040910/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	60	2	0.65	114171430	12451	35.41	9150	9230	9050	11920	6420	9170	9169.66	5.23	2870	9403	9286	9083	8966	8763	9345	9025	92	2750	500	6780	10	1	18464842	1704	-30.77	0.93	12	0.07	-300.00	9890.00	13720	20230519	-32.73	6850	20231024	34.74	9440	-2.22	20240109	8590	7.45	20240118	13720	-32.73	20230519	6850	34.74	20231024	2.30	N	040910	500	92 억	965273	N	N	0	N	N
3	20240123	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	50	2	0.55	72964400	7963	22.65	9150	9230	9050	11920	6420	9170	9162.93	5.23	2592	9403	9286	9083	8966	8763	9345	9025	92	2750	500	6780	10	1	18464842	1702	-30.73	0.93	12	0.04	-300.00	9890.00	13720	20230519	-32.80	6850	20231024	34.60	9440	-2.33	20240109	8590	7.33	20240118	13720	-32.80	20230519	6850	34.60	20231024	2.30	N	040910	500	92 억	965273	N	N	0	N	N
4	20240123	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-20	5	-0.22	45792470	5008	14.24	9150	9200	9050	11920	6420	9170	9143.86	5.23	952	9403	9286	9083	8966	8763	9345	9025	92	2750	500	6780	10	1	18464842	1690	-30.50	0.93	12	0.03	-300.00	9890.00	13720	20230519	-33.31	6850	20231024	33.58	9440	-3.07	20240109	8590	6.52	20240118	13720	-33.31	20230519	6850	33.58	20231024	2.30	N	040910	500	92 억	965273	N	N	0	N	N
5	20240123	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-40	5	-0.44	3132360	345	0.98	9150	9150	9050	11920	6420	9170	9079.30	5.23	28	9403	9286	9083	8966	8763	9345	9025	92	2750	500	6780	10	1	18464842	1686	-30.43	0.92	12	0.00	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9440	-3.28	20240109	8590	6.29	20240118	13720	-33.45	20230519	6850	33.28	20231024	2.30	N	040910	500	92 억	965273	N	N	0	N	N
6	20240119	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	130	2	1.47	162909110	18218	92.39	8880	9040	8850	11530	6210	8870	8942.21	5.17	2865	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1662	-30.00	0.91	12	0.10	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9440	-4.66	20240109	8590	4.77	20240118	13720	-34.40	20230519	6850	31.39	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
7	20240119	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	30	2	0.34	147704360	16517	83.76	8880	9040	8860	11530	6210	8870	8942.57	5.17	3217	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1643	-29.67	0.90	12	0.09	-300.00	9890.00	13720	20230519	-35.13	6850	20231024	29.93	9440	-5.72	20240109	8590	3.61	20240118	13720	-35.13	20230519	6850	29.93	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
8	20240119	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	50	2	0.56	114950000	12828	65.05	8880	9040	8880	11530	6210	8870	8960.87	5.17	2241	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1647	-29.73	0.90	12	0.07	-300.00	9890.00	13720	20230519	-34.99	6850	20231024	30.22	9440	-5.51	20240109	8590	3.84	20240118	13720	-34.99	20230519	6850	30.22	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
9	20240119	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	80	2	0.90	96710480	10786	54.70	8880	9040	8880	11530	6210	8870	8966.30	5.17	3361	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1653	-29.83	0.90	12	0.06	-300.00	9890.00	13720	20230519	-34.77	6850	20231024	30.66	9440	-5.19	20240109	8590	4.19	20240118	13720	-34.77	20230519	6850	30.66	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
10	20240119	120454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	120	2	1.35	65053960	7242	36.73	8880	9040	8880	11530	6210	8870	8982.87	5.17	2030	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1660	-29.97	0.91	12	0.04	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	9440	-4.77	20240109	8590	4.66	20240118	13720	-34.48	20230519	6850	31.24	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
11	20240119	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	60	2	0.68	56613020	6301	31.95	8880	9040	8880	11530	6210	8870	8984.77	5.17	2172	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1649	-29.77	0.90	12	0.03	-300.00	9890.00	13720	20230519	-34.91	6850	20231024	30.36	9440	-5.40	20240109	8590	3.96	20240118	13720	-34.91	20230519	6850	30.36	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
12	20240119	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	170	2	1.92	43812780	4877	24.73	8880	9040	8880	11530	6210	8870	8983.55	5.17	3085	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1669	-30.13	0.91	12	0.03	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9440	-4.24	20240109	8590	5.24	20240118	13720	-34.11	20230519	6850	31.97	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
13	20240119	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	90	2	1.01	9426740	1055	5.35	8880	8960	8880	11530	6210	8870	8935.30	5.17	548	9083	8976	8783	8676	8483	9030	8730	92	2660	500	6560	10	1	18464842	1654	-29.87	0.91	12	0.01	-300.00	9890.00	13720	20230519	-34.69	6850	20231024	30.80	9440	-5.08	20240109	8590	4.31	20240118	13720	-34.69	20230519	6850	30.80	20231024	2.29	N	040910	500	92 억	953993	N	N	0	N	N
14	20240118	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	180	2	2.07	173037690	19719	40.74	8610	8890	8590	11290	6090	8690	8775.18	5.16	426	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1638	-29.57	0.90	12	0.11	-300.00	9890.00	13720	20230519	-35.35	6850	20231024	29.49	9440	-6.04	20240109	8590	3.26	20240118	13720	-35.35	20230519	6850	29.49	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
15	20240118	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	120	2	1.38	150542950	17180	35.50	8610	8830	8590	11290	6090	8690	8762.69	5.16	-1	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1627	-29.37	0.89	12	0.09	-300.00	9890.00	13720	20230519	-35.79	6850	20231024	28.61	9440	-6.67	20240109	8590	2.56	20240118	13720	-35.79	20230519	6850	28.61	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
16	20240118	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	60	2	0.69	126316220	14423	29.80	8610	8830	8590	11290	6090	8690	8757.97	5.16	-409	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1616	-29.17	0.88	12	0.08	-300.00	9890.00	13720	20230519	-36.22	6850	20231024	27.74	9440	-7.31	20240109	8590	1.86	20240118	13720	-36.22	20230519	6850	27.74	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
17	20240118	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	100	2	1.15	103579410	11832	24.45	8610	8830	8590	11290	6090	8690	8754.18	5.16	746	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1623	-29.30	0.89	12	0.06	-300.00	9890.00	13720	20230519	-35.93	6850	20231024	28.32	9440	-6.89	20240109	8590	2.33	20240118	13720	-35.93	20230519	6850	28.32	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
18	20240118	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	110	2	1.27	97972620	11195	23.13	8610	8830	8590	11290	6090	8690	8751.46	5.16	651	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1625	-29.33	0.89	12	0.06	-300.00	9890.00	13720	20230519	-35.86	6850	20231024	28.47	9440	-6.78	20240109	8590	2.44	20240118	13720	-35.86	20230519	6850	28.47	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
19	20240118	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	130	2	1.50	70903430	8124	16.79	8610	8830	8590	11290	6090	8690	8727.65	5.16	595	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1629	-29.40	0.89	12	0.04	-300.00	9890.00	13720	20230519	-35.71	6850	20231024	28.76	9440	-6.57	20240109	8590	2.68	20240118	13720	-35.71	20230519	6850	28.76	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
20	20240118	100451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	80	2	0.92	41882620	4817	9.95	8610	8810	8590	11290	6090	8690	8694.75	5.16	16	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1619	-29.23	0.89	12	0.03	-300.00	9890.00	13720	20230519	-36.08	6850	20231024	28.03	9440	-7.10	20240109	8590	2.10	20240118	13720	-36.08	20230519	6850	28.03	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
21	20240118	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-60	5	-0.69	7953470	923	1.91	8610	8630	8590	11290	6090	8690	8616.98	5.16	395	9190	8940	8780	8530	8370	8860	8450	92	2600	500	6430	10	1	18464842	1594	-28.77	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	9440	-8.58	20240109	8590	0.47	20240118	13720	-37.10	20230519	6850	25.99	20231024	2.30	N	040910	500	92 억	953567	N	N	0	N	N
22	20240117	160449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-300	5	-3.34	423186240	48325	146.80	9000	9030	8620	11680	6300	8990	8757.18	5.24	-13525	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1605	-28.97	0.88	12	0.26	-300.00	9890.00	13720	20230519	-36.66	6850	20231024	26.86	9440	-7.94	20240109	8620	0.81	20240117	13720	-36.66	20230519	6850	26.86	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
23	20240117	150452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-310	5	-3.45	416050020	47504	144.31	9000	9030	8620	11680	6300	8990	8758.21	5.24	-13225	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1603	-28.93	0.88	12	0.26	-300.00	9890.00	13720	20230519	-36.73	6850	20231024	26.72	9440	-8.05	20240109	8620	0.70	20240117	13720	-36.73	20230519	6850	26.72	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
24	20240117	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-290	5	-3.23	359504430	41000	124.55	9000	9030	8620	11680	6300	8990	8768.40	5.24	-11675	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1606	-29.00	0.88	12	0.22	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	9440	-7.84	20240109	8620	0.93	20240117	13720	-36.59	20230519	6850	27.01	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
25	20240117	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-300	5	-3.34	264756810	30082	91.38	9000	9030	8680	11680	6300	8990	8801.17	5.24	-12018	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1605	-28.97	0.88	12	0.16	-300.00	9890.00	13720	20230519	-36.66	6850	20231024	26.86	9440	-7.94	20240109	8680	0.12	20240117	13720	-36.66	20230519	6850	26.86	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
26	20240117	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-290	5	-3.23	208536420	23626	71.77	9000	9030	8700	11680	6300	8990	8826.56	5.24	-9292	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1606	-29.00	0.88	12	0.13	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	9440	-7.84	20240109	8700	0.00	20240117	13720	-36.59	20230519	6850	27.01	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
27	20240117	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-180	5	-2.00	142507250	16098	48.90	9000	9030	8780	11680	6300	8990	8852.48	5.24	-3587	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1627	-29.37	0.89	12	0.09	-300.00	9890.00	13720	20230519	-35.79	6850	20231024	28.61	9440	-6.67	20240109	8780	0.34	20240117	13720	-35.79	20230519	6850	28.61	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
28	20240117	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-200	5	-2.22	132240840	14936	45.37	9000	9030	8790	11680	6300	8990	8853.83	5.24	-3339	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1623	-29.30	0.89	12	0.08	-300.00	9890.00	13720	20230519	-35.93	6850	20231024	28.32	9440	-6.89	20240109	8790	0.00	20240117	13720	-35.93	20230519	6850	28.32	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
29	20240117	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	10	2	0.11	720000	80	0.24	9000	9000	9000	11680	6300	8990	9000.00	5.24	-79	9156	9072	8976	8892	8796	9025	8845	92	2690	500	6650	10	1	18464842	1662	-30.00	0.91	12	0.00	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9440	-4.66	20240109	8880	1.35	20240116	13720	-34.40	20230519	6850	31.39	20231024	2.29	N	040910	500	92 억	967624	N	N	0	N	N
30	20240116	160449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-40	5	-0.44	295051220	32918	153.79	9030	9060	8880	11730	6330	9030	8963.22	5.28	-7206	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1660	-29.97	0.91	12	0.18	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	9440	-4.77	20240109	8880	1.24	20240116	13720	-34.48	20230519	6850	31.24	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
31	20240116	150449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-60	5	-0.66	289927760	32348	151.13	9030	9060	8880	11730	6330	9030	8962.77	5.28	-7178	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1656	-29.90	0.91	12	0.18	-300.00	9890.00	13720	20230519	-34.62	6850	20231024	30.95	9440	-4.98	20240109	8880	1.01	20240116	13720	-34.62	20230519	6850	30.95	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
32	20240116	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-30	5	-0.33	276875280	30896	144.35	9030	9060	8880	11730	6330	9030	8961.53	5.28	-6861	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1662	-30.00	0.91	12	0.17	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9440	-4.66	20240109	8880	1.35	20240116	13720	-34.40	20230519	6850	31.39	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
33	20240116	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-60	5	-0.66	264957150	29570	138.15	9030	9060	8880	11730	6330	9030	8960.34	5.28	-6414	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1656	-29.90	0.91	12	0.16	-300.00	9890.00	13720	20230519	-34.62	6850	20231024	30.95	9440	-4.98	20240109	8880	1.01	20240116	13720	-34.62	20230519	6850	30.95	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
34	20240116	120449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-10	5	-0.11	246698770	27531	128.63	9030	9060	8880	11730	6330	9030	8960.76	5.28	-6499	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1666	-30.07	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.26	6850	20231024	31.68	9440	-4.45	20240109	8880	1.58	20240116	13720	-34.26	20230519	6850	31.68	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
35	20240116	110448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	20	2	0.22	235637180	26302	122.88	9030	9060	8880	11730	6330	9030	8958.91	5.28	-6742	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1671	-30.17	0.92	12	0.14	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	8880	1.91	20240116	13720	-34.04	20230519	6850	32.12	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
36	20240116	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-150	5	-1.66	163981090	18301	85.50	9030	9060	8880	11730	6330	9030	8960.23	5.28	-5677	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1640	-29.60	0.90	12	0.10	-300.00	9890.00	13720	20230519	-35.28	6850	20231024	29.64	9440	-5.93	20240109	8880	0.00	20240116	13720	-35.28	20230519	6850	29.64	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
37	20240116	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	10	2	0.11	1489960	165	0.77	9030	9040	9030	11730	6330	9030	9030.06	5.28	-21	9223	9126	9063	8966	8903	9110	8950	92	2700	500	6680	10	1	18464842	1669	-30.13	0.91	12	0.00	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9440	-4.24	20240109	8950	1.01	20240102	13720	-34.11	20230519	6850	31.97	20231024	2.28	N	040910	500	92 억	974830	N	N	0	N	N
38	20240115	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-20	5	-0.22	193848380	21385	44.73	9030	9160	9000	11760	6340	9050	9064.69	5.29	-3382	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1667	-30.10	0.91	12	0.12	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9440	-4.34	20240109	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
39	20240115	150448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-20	5	-0.22	189429410	20896	43.71	9030	9160	9000	11760	6340	9050	9065.34	5.29	-3092	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1667	-30.10	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9440	-4.34	20240109	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
40	20240115	140449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	187684300	20703	43.30	9030	9160	9000	11760	6340	9050	9065.56	5.29	-2936	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1671	-30.17	0.92	12	0.11	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
41	20240115	130447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-10	5	-0.11	174605800	19256	40.28	9030	9160	9000	11760	6340	9050	9067.60	5.29	-2154	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1669	-30.13	0.91	12	0.10	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9440	-4.24	20240109	8950	1.01	20240102	13720	-34.11	20230519	6850	31.97	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
42	20240115	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	30	2	0.33	162704200	17942	37.53	9030	9160	9000	11760	6340	9050	9068.34	5.29	-1331	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1677	-30.27	0.92	12	0.10	-300.00	9890.00	13720	20230519	-33.82	6850	20231024	32.55	9440	-3.81	20240109	8950	1.45	20240102	13720	-33.82	20230519	6850	32.55	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
43	20240115	110447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	40	2	0.44	160989760	17753	37.13	9030	9160	9000	11760	6340	9050	9068.31	5.29	-1298	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1678	-30.30	0.92	12	0.10	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	9440	-3.71	20240109	8950	1.56	20240102	13720	-33.75	20230519	6850	32.70	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
44	20240115	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	80	2	0.88	121742850	13433	28.10	9030	9160	9000	11760	6340	9050	9062.97	5.29	1864	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1686	-30.43	0.92	12	0.07	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9440	-3.28	20240109	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
45	20240115	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	39370160	4374	9.15	9030	9030	9000	11760	6340	9050	9000.95	5.29	-143	9236	9142	9056	8962	8876	9100	8920	92	2710	500	6690	10	1	18464842	1662	-30.00	0.91	12	0.02	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9440	-4.66	20240109	8950	0.56	20240102	13720	-34.40	20230519	6850	31.39	20231024	2.29	N	040910	500	92 억	977359	N	N	0	N	N
46	20240112	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-80	5	-0.88	433343330	47810	123.64	9130	9150	8970	11860	6400	9130	9063.86	5.27	5417	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1671	-30.17	0.92	12	0.26	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
47	20240112	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-70	5	-0.77	419116440	46238	119.57	9130	9150	8970	11860	6400	9130	9064.33	5.27	5908	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1673	-30.20	0.92	12	0.25	-300.00	9890.00	13720	20230519	-33.97	6850	20231024	32.26	9440	-4.03	20240109	8950	1.23	20240102	13720	-33.97	20230519	6850	32.26	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
48	20240112	140446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-30	5	-0.33	251339740	27736	71.72	9130	9150	8970	11860	6400	9130	9061.86	5.27	-1447	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1680	-30.33	0.92	12	0.15	-300.00	9890.00	13720	20230519	-33.67	6850	20231024	32.85	9440	-3.60	20240109	8950	1.68	20240102	13720	-33.67	20230519	6850	32.85	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
49	20240112	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-30	5	-0.33	218230230	24096	62.31	9130	9150	8970	11860	6400	9130	9056.70	5.27	-1459	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1680	-30.33	0.92	12	0.13	-300.00	9890.00	13720	20230519	-33.67	6850	20231024	32.85	9440	-3.60	20240109	8950	1.68	20240102	13720	-33.67	20230519	6850	32.85	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
50	20240112	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-40	5	-0.44	181131810	20020	51.77	9130	9150	8970	11860	6400	9130	9047.54	5.27	-1954	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1678	-30.30	0.92	12	0.11	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	9440	-3.71	20240109	8950	1.56	20240102	13720	-33.75	20230519	6850	32.70	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
51	20240112	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-40	5	-0.44	178029700	19679	50.89	9130	9150	8970	11860	6400	9130	9046.68	5.27	-2230	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1678	-30.30	0.92	12	0.11	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	9440	-3.71	20240109	8950	1.56	20240102	13720	-33.75	20230519	6850	32.70	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
52	20240112	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-130	5	-1.42	152512580	16877	43.64	9130	9130	8970	11860	6400	9130	9036.71	5.27	-3356	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1662	-30.00	0.91	12	0.09	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9440	-4.66	20240109	8950	0.56	20240102	13720	-34.40	20230519	6850	31.39	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
53	20240112	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	0	3	0.00	91300	10	0.03	9130	9130	9130	11860	6400	9130	9130.00	5.27	-1	9330	9230	9100	9000	8870	9280	9050	92	2730	500	6750	10	1	18464842	1686	-30.43	0.92	12	0.00	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9440	-3.28	20240109	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.27	N	040910	500	92 억	972983	N	N	0	N	N
54	20240111	160442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	100	2	1.11	351093370	38668	66.54	8970	9200	8970	11730	6330	9030	9079.69	5.19	13859	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1686	-30.43	0.92	12	0.21	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9440	-3.28	20240109	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
55	20240111	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	110	2	1.22	348462300	38380	66.04	8970	9200	8970	11730	6330	9030	9079.27	5.19	13859	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1688	-30.47	0.92	12	0.21	-300.00	9890.00	13720	20230519	-33.38	6850	20231024	33.43	9440	-3.18	20240109	8950	2.12	20240102	13720	-33.38	20230519	6850	33.43	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
56	20240111	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	160	2	1.77	330459400	36413	62.66	8970	9200	8970	11730	6330	9030	9075.31	5.19	13186	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1697	-30.63	0.93	12	0.20	-300.00	9890.00	13720	20230519	-33.02	6850	20231024	34.16	9440	-2.65	20240109	8950	2.68	20240102	13720	-33.02	20230519	6850	34.16	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
57	20240111	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	120	2	1.33	271200200	29924	51.49	8970	9180	8970	11730	6330	9030	9062.97	5.19	11520	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1690	-30.50	0.93	12	0.16	-300.00	9890.00	13720	20230519	-33.31	6850	20231024	33.58	9440	-3.07	20240109	8950	2.23	20240102	13720	-33.31	20230519	6850	33.58	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
58	20240111	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	150	2	1.66	253199570	27959	48.11	8970	9180	8970	11730	6330	9030	9056.10	5.19	11514	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1695	-30.60	0.93	12	0.15	-300.00	9890.00	13720	20230519	-33.09	6850	20231024	34.01	9440	-2.75	20240109	8950	2.57	20240102	13720	-33.09	20230519	6850	34.01	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
59	20240111	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	80	2	0.89	236786710	26167	45.03	8970	9130	8970	11730	6330	9030	9049.06	5.19	10869	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1682	-30.37	0.92	12	0.14	-300.00	9890.00	13720	20230519	-33.60	6850	20231024	32.99	9440	-3.50	20240109	8950	1.79	20240102	13720	-33.60	20230519	6850	32.99	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
60	20240111	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	20	2	0.22	186727950	20657	35.55	8970	9130	8970	11730	6330	9030	9039.45	5.19	8844	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1671	-30.17	0.92	12	0.11	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
61	20240111	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	0	3	0.00	27370620	3050	5.25	8970	9030	8970	11730	6330	9030	8973.97	5.19	-755	9436	9232	9096	8892	8756	9165	8825	92	2700	500	6680	10	1	18464842	1667	-30.10	0.91	12	0.02	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9440	-4.34	20240109	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.43	N	040910	500	92 억	959124	N	N	0	N	N
62	20240110	160442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-270	5	-2.90	524505320	57913	64.87	9300	9300	8960	12090	6510	9300	9056.78	5.35	-29304	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1667	-30.10	0.91	12	0.31	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9440	-4.34	20240109	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
63	20240110	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-280	5	-3.01	511689500	56493	63.28	9300	9300	8960	12090	6510	9300	9057.57	5.35	-28765	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1666	-30.07	0.91	12	0.31	-300.00	9890.00	13720	20230519	-34.26	6850	20231024	31.68	9440	-4.45	20240109	8950	0.78	20240102	13720	-34.26	20230519	6850	31.68	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
64	20240110	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-250	5	-2.69	477260340	52677	59.01	9300	9300	8960	12090	6510	9300	9060.13	5.35	-27504	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1671	-30.17	0.92	12	0.29	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9440	-4.13	20240109	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
65	20240110	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-320	5	-3.44	369044870	40694	45.59	9300	9300	8960	12090	6510	9300	9068.78	5.35	-24965	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1658	-29.93	0.91	12	0.22	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	9440	-4.87	20240109	8950	0.34	20240102	13720	-34.55	20230519	6850	31.09	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
66	20240110	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-270	5	-2.90	303986500	33460	37.48	9300	9300	8980	12090	6510	9300	9085.07	5.35	-20757	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1667	-30.10	0.91	12	0.18	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9440	-4.34	20240109	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
67	20240110	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-190	5	-2.04	127192760	13888	15.56	9300	9300	9100	12090	6510	9300	9158.46	5.35	-5201	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1682	-30.37	0.92	12	0.08	-300.00	9890.00	13720	20230519	-33.60	6850	20231024	32.99	9440	-3.50	20240109	8950	1.79	20240102	13720	-33.60	20230519	6850	32.99	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
68	20240110	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-170	5	-1.83	83875830	9137	10.24	9300	9300	9130	12090	6510	9300	9179.80	5.35	-2880	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1686	-30.43	0.92	12	0.05	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9440	-3.28	20240109	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
69	20240110	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	0	3	0.00	1246090	134	0.15	9300	9300	9290	12090	6510	9300	9299.18	5.35	-34	9686	9492	9246	9052	8806	9590	9150	92	2790	500	6880	10	1	18464842	1717	-31.00	0.94	12	0.00	-300.00	9890.00	13720	20230519	-32.22	6850	20231024	35.77	9440	-1.48	20240109	8950	3.91	20240102	13720	-32.22	20230519	6850	35.77	20231024	2.42	N	040910	500	92 억	988417	N	N	1	N	N
70	20240109	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	280	2	3.10	821506150	89057	317.03	9020	9440	9000	11720	6320	9020	9224.50	5.26	17365	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1717	-31.00	0.94	12	0.48	-300.00	9890.00	13720	20230519	-32.22	6850	20231024	35.77	9440	-1.48	20240109	8950	3.91	20240102	13720	-32.22	20230519	6850	35.77	20231024	2.49	N	040910	500	92 억	970834	N	N	1	N	N
71	20240109	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	230	2	2.55	804655520	87239	310.56	9020	9440	9000	11720	6320	9020	9223.58	5.26	17272	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1708	-30.83	0.94	12	0.47	-300.00	9890.00	13720	20230519	-32.58	6850	20231024	35.04	9440	-2.01	20240109	8950	3.35	20240102	13720	-32.58	20230519	6850	35.04	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
72	20240109	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	210	2	2.33	761717480	82579	293.97	9020	9440	9000	11720	6320	9020	9224.11	5.26	16243	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1704	-30.77	0.93	12	0.45	-300.00	9890.00	13720	20230519	-32.73	6850	20231024	34.74	9440	-2.22	20240109	8950	3.13	20240102	13720	-32.73	20230519	6850	34.74	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
73	20240109	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	180	2	2.00	728871180	79009	281.26	9020	9440	9000	11720	6320	9020	9225.17	5.26	15558	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1699	-30.67	0.93	12	0.43	-300.00	9890.00	13720	20230519	-32.94	6850	20231024	34.31	9440	-2.54	20240109	8950	2.79	20240102	13720	-32.94	20230519	6850	34.31	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
74	20240109	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	160	2	1.77	705194960	76436	272.10	9020	9440	9000	11720	6320	9020	9225.95	5.26	15428	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1695	-30.60	0.93	12	0.41	-300.00	9890.00	13720	20230519	-33.09	6850	20231024	34.01	9440	-2.75	20240109	8950	2.57	20240102	13720	-33.09	20230519	6850	34.01	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
75	20240109	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	190	2	2.11	673580530	72997	259.86	9020	9440	9000	11720	6320	9020	9227.51	5.26	13529	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1701	-30.70	0.93	12	0.40	-300.00	9890.00	13720	20230519	-32.87	6850	20231024	34.45	9440	-2.44	20240109	8950	2.91	20240102	13720	-32.87	20230519	6850	34.45	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
76	20240109	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	300	2	3.33	401726890	43695	155.55	9020	9440	9000	11720	6320	9020	9193.89	5.26	5752	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1721	-31.07	0.94	12	0.24	-300.00	9890.00	13720	20230519	-32.07	6850	20231024	36.06	9440	-1.27	20240109	8950	4.13	20240102	13720	-32.07	20230519	6850	36.06	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
77	20240109	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	20	2	0.22	31016930	3439	12.24	9020	9040	9000	11720	6320	9020	9019.17	5.26	3224	9213	9116	9033	8936	8853	9165	8985	92	2700	500	6670	10	1	18464842	1669	-30.13	0.91	12	0.02	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9190	-1.63	20240105	8950	1.01	20240102	13720	-34.11	20230519	6850	31.97	20231024	2.49	N	040910	500	92 억	970834	N	N	0	N	N
78	20240108	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-70	5	-0.77	252538520	28071	59.16	8960	9130	8950	11810	6370	9090	8996.28	5.24	2743	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1666	-30.07	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.26	6850	20231024	31.68	9190	-1.85	20240105	8950	0.78	20240108	13720	-34.26	20230519	6850	31.68	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
79	20240108	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-90	5	-0.99	242256300	26928	56.75	8960	9130	8950	11810	6370	9090	8996.45	5.24	2386	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1662	-30.00	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9190	-2.07	20240105	8950	0.56	20240108	13720	-34.40	20230519	6850	31.39	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
80	20240108	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-110	5	-1.21	188299490	20915	44.08	8960	9130	8960	11810	6370	9090	9003.08	5.24	1854	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1658	-29.93	0.91	12	0.11	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	9190	-2.29	20240105	8950	0.34	20240102	13720	-34.55	20230519	6850	31.09	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
81	20240108	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-90	5	-0.99	147596570	16387	34.53	8960	9130	8960	11810	6370	9090	9006.93	5.24	1948	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1662	-30.00	0.91	12	0.09	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9190	-2.07	20240105	8950	0.56	20240102	13720	-34.40	20230519	6850	31.39	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
82	20240108	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-90	5	-0.99	128009850	14212	29.95	8960	9130	8960	11810	6370	9090	9007.17	5.24	1757	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1662	-30.00	0.91	12	0.08	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9190	-2.07	20240105	8950	0.56	20240102	13720	-34.40	20230519	6850	31.39	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
83	20240108	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-90	5	-0.99	103562740	11499	24.23	8960	9130	8960	11810	6370	9090	9006.24	5.24	1707	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1662	-30.00	0.91	12	0.06	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9190	-2.07	20240105	8950	0.56	20240102	13720	-34.40	20230519	6850	31.39	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
84	20240108	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-80	5	-0.88	85058670	9444	19.90	8960	9130	8960	11810	6370	9090	9006.64	5.24	1897	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1664	-30.03	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	9190	-1.96	20240105	8950	0.67	20240102	13720	-34.33	20230519	6850	31.53	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
85	20240108	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-50	5	-0.55	33245270	3708	7.81	8960	9130	8960	11810	6370	9090	8965.82	5.24	961	9310	9200	9080	8970	8850	9140	8910	92	2720	500	6720	10	1	18464842	1669	-30.13	0.91	12	0.02	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9190	-1.63	20240105	8950	1.01	20240102	13720	-34.11	20230519	6850	31.97	20231024	2.50	N	040910	500	92 억	968090	N	N	0	N	N
86	20240105	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	40	2	0.44	427450440	47453	450.26	9100	9190	8960	11760	6340	9050	9007.87	5.15	3151	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1678	-30.30	0.92	12	0.26	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	9190	-1.09	20240105	8950	1.56	20240102	13720	-33.75	20230519	6850	32.70	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
87	20240105	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	10	2	0.11	415264980	46111	437.53	9100	9190	8960	11760	6340	9050	9005.77	5.15	2901	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1673	-30.20	0.92	12	0.25	-300.00	9890.00	13720	20230519	-33.97	6850	20231024	32.26	9190	-1.41	20240105	8950	1.23	20240102	13720	-33.97	20230519	6850	32.26	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
88	20240105	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-10	5	-0.11	392612360	43604	413.74	9100	9190	8960	11760	6340	9050	9004.04	5.15	1851	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1669	-30.13	0.91	12	0.24	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9190	-1.63	20240105	8950	1.01	20240102	13720	-34.11	20230519	6850	31.97	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
89	20240105	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-40	5	-0.44	323230620	35927	340.90	9100	9190	8960	11760	6340	9050	8996.87	5.15	-2452	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1664	-30.03	0.91	12	0.19	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	9190	-1.96	20240105	8950	0.67	20240102	13720	-34.33	20230519	6850	31.53	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
90	20240105	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-70	5	-0.77	290848410	32330	306.77	9100	9190	8960	11760	6340	9050	8996.24	5.15	-3141	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1658	-29.93	0.91	12	0.18	-300.00	9890.00	13720	20230519	-34.55	6850	20231024	31.09	9190	-2.29	20240105	8950	0.34	20240102	13720	-34.55	20230519	6850	31.09	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
91	20240105	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-60	5	-0.66	238362530	26489	251.34	9100	9190	8960	11760	6340	9050	8998.55	5.15	-2545	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1660	-29.97	0.91	12	0.14	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	9190	-2.18	20240105	8950	0.45	20240102	13720	-34.48	20230519	6850	31.24	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
92	20240105	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-60	5	-0.66	59161070	6563	62.27	9100	9190	8990	11760	6340	9050	9014.33	5.15	-1347	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1660	-29.97	0.91	12	0.04	-300.00	9890.00	13720	20230519	-34.48	6850	20231024	31.24	9190	-2.18	20240105	8950	0.45	20240102	13720	-34.48	20230519	6850	31.24	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
93	20240105	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	120	2	1.33	2888890	315	2.99	9100	9190	9100	11760	6340	9050	9171.08	5.15	-233	9236	9142	9046	8952	8856	9190	9000	92	2710	500	6690	10	1	18464842	1693	-30.57	0.93	12	0.00	-300.00	9890.00	13720	20230519	-33.16	6850	20231024	33.87	9190	-0.22	20240105	8950	2.46	20240102	13720	-33.16	20230519	6850	33.87	20231024	2.53	N	040910	500	92 억	950915	N	N	0	N	N
94	20240104	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	0	3	0.00	95325510	10538	62.87	8980	9140	8950	11760	6340	9050	9045.88	5.17	-4091	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1671	-30.17	0.92	12	0.06	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9160	-1.20	20240102	8950	1.12	20240104	13720	-34.04	20230519	6850	32.12	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
95	20240104	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-20	5	-0.22	91474990	10112	60.33	8980	9140	8950	11760	6340	9050	9046.18	5.17	-4061	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1667	-30.10	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9160	-1.42	20240102	8950	0.89	20240104	13720	-34.18	20230519	6850	31.82	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
96	20240104	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-10	5	-0.11	87445350	9666	57.67	8980	9140	8950	11760	6340	9050	9046.69	5.17	-3967	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1669	-30.13	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9160	-1.31	20240102	8950	1.01	20240104	13720	-34.11	20230519	6850	31.97	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
97	20240104	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-20	5	-0.22	82450410	9113	54.37	8980	9140	8950	11760	6340	9050	9047.56	5.17	-3908	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1667	-30.10	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9160	-1.42	20240102	8950	0.89	20240104	13720	-34.18	20230519	6850	31.82	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
98	20240104	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	81466270	9004	53.72	8980	9140	8950	11760	6340	9050	9047.79	5.17	-3904	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1662	-30.00	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.40	6850	20231024	31.39	9160	-1.75	20240102	8950	0.56	20240104	13720	-34.40	20230519	6850	31.39	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
99	20240104	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-10	5	-0.11	75345970	8324	49.66	8980	9140	8950	11760	6340	9050	9051.65	5.17	-3868	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1669	-30.13	0.91	12	0.05	-300.00	9890.00	13720	20230519	-34.11	6850	20231024	31.97	9160	-1.31	20240102	8950	1.01	20240104	13720	-34.11	20230519	6850	31.97	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
100	20240104	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	50	2	0.55	40447310	4459	26.60	8980	9140	8950	11760	6340	9050	9070.94	5.17	-2060	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1680	-30.33	0.92	12	0.02	-300.00	9890.00	13720	20230519	-33.67	6850	20231024	32.85	9160	-0.66	20240102	8950	1.68	20240104	13720	-33.67	20230519	6850	32.85	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
101	20240104	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-100	5	-1.10	3516710	392	2.34	8980	9050	8950	11760	6340	9050	8971.20	5.17	74	9203	9126	9073	8996	8943	9115	8985	92	2710	500	6690	10	1	18464842	1653	-29.83	0.90	12	0.00	-300.00	9890.00	13720	20230519	-34.77	6850	20231024	30.66	9160	-2.29	20240102	8950	0.00	20240104	13720	-34.77	20230519	6850	30.66	20231024	2.55	N	040910	500	92 억	955006	N	N	0	N	N
102	20240103	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-100	5	-1.09	151869800	16761	65.71	9050	9150	9020	11890	6410	9150	9060.92	5.19	-2510	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1671	-30.17	0.92	12	0.09	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9160	-1.20	20240102	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
103	20240103	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-120	5	-1.31	147052250	16228	63.62	9050	9150	9020	11890	6410	9150	9061.64	5.19	-2344	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1667	-30.10	0.91	12	0.09	-300.00	9890.00	13720	20230519	-34.18	6850	20231024	31.82	9160	-1.42	20240102	8950	0.89	20240102	13720	-34.18	20230519	6850	31.82	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
104	20240103	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-100	5	-1.09	131886540	14549	57.03	9050	9150	9040	11890	6410	9150	9064.99	5.19	-2219	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1671	-30.17	0.92	12	0.08	-300.00	9890.00	13720	20230519	-34.04	6850	20231024	32.12	9160	-1.20	20240102	8950	1.12	20240102	13720	-34.04	20230519	6850	32.12	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
105	20240103	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-70	5	-0.77	76580120	8438	33.08	9050	9150	9050	11890	6410	9150	9075.62	5.19	-789	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1677	-30.27	0.92	12	0.05	-300.00	9890.00	13720	20230519	-33.82	6850	20231024	32.55	9160	-0.87	20240102	8950	1.45	20240102	13720	-33.82	20230519	6850	32.55	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
106	20240103	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-20	5	-0.22	58815050	6480	25.40	9050	9140	9050	11890	6410	9150	9076.40	5.19	-682	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1686	-30.43	0.92	12	0.04	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9160	-0.33	20240102	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
107	20240103	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-20	5	-0.22	51358640	5663	22.20	9050	9140	9050	11890	6410	9150	9069.16	5.19	-218	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1686	-30.43	0.92	12	0.03	-300.00	9890.00	13720	20230519	-33.45	6850	20231024	33.28	9160	-0.33	20240102	8950	2.01	20240102	13720	-33.45	20230519	6850	33.28	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
108	20240103	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-60	5	-0.66	21376040	2354	9.23	9050	9140	9050	11890	6410	9150	9080.73	5.19	-318	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1678	-30.30	0.92	12	0.01	-300.00	9890.00	13720	20230519	-33.75	6850	20231024	32.70	9160	-0.76	20240102	8950	1.56	20240102	13720	-33.75	20230519	6850	32.70	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
109	20240103	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-80	5	-0.87	5575120	616	2.41	9050	9070	9050	11890	6410	9150	9050.52	5.19	-62	9296	9222	9086	9012	8876	9260	9050	92	2740	500	6770	10	1	18464842	1675	-30.23	0.92	12	0.00	-300.00	9890.00	13720	20230519	-33.89	6850	20231024	32.41	9160	-0.98	20240102	8950	1.34	20240102	13720	-33.89	20230519	6850	32.41	20231024	2.59	N	040910	500	92 억	957512	N	N	0	N	N
110	20240102	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	140	2	1.55	231766960	25492	123.53	9000	9160	8950	11710	6310	9010	9091.73	5.13	10707	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1690	-30.50	0.93	12	0.14	-300.00	9890.00	13720	20230519	-33.31	6850	20231024	33.58	9160	-0.11	20240102	8950	2.23	20240102	13720	-33.31	20230519	6850	33.58	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
111	20240102	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	130	2	1.44	224331030	24678	119.59	9000	9160	8950	11710	6310	9010	9090.32	5.13	10392	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1688	-30.47	0.92	12	0.13	-300.00	9890.00	13720	20230519	-33.38	6850	20231024	33.43	9160	-0.22	20240102	8950	2.12	20240102	13720	-33.38	20230519	6850	33.43	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
112	20240102	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	110	2	1.22	149118850	16447	79.70	9000	9140	8950	11710	6310	9010	9066.63	5.13	8185	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1684	-30.40	0.92	12	0.09	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	9140	-0.22	20240102	8950	1.90	20240102	13720	-33.53	20230519	6850	33.14	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
113	20240102	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	90	2	1.00	117331130	12955	62.78	9000	9140	8950	11710	6310	9010	9056.82	5.13	5578	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1680	-30.33	0.92	12	0.07	-300.00	9890.00	13720	20230519	-33.67	6850	20231024	32.85	9140	-0.44	20240102	8950	1.68	20240102	13720	-33.67	20230519	6850	32.85	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
114	20240102	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	110	2	1.22	90344580	9986	48.39	9000	9140	8950	11710	6310	9010	9047.12	5.13	4874	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1684	-30.40	0.92	12	0.05	-300.00	9890.00	13720	20230519	-33.53	6850	20231024	33.14	9140	-0.22	20240102	8950	1.90	20240102	13720	-33.53	20230519	6850	33.14	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
115	20240102	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	90	2	1.00	80374720	8893	43.09	9000	9140	8950	11710	6310	9010	9037.98	5.13	4348	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1680	-30.33	0.92	12	0.05	-300.00	9890.00	13720	20230519	-33.67	6850	20231024	32.85	9140	-0.44	20240102	8950	1.68	20240102	13720	-33.67	20230519	6850	32.85	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
116	20240102	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-50	5	-0.55	7905550	880	4.26	9000	9000	8950	11710	6310	9010	8983.58	5.13	38	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1654	-29.87	0.91	12	0.00	-300.00	9890.00	13720	20230519	-34.69	6850	20231024	30.80	9000	-0.44	20240102	8950	0.11	20240102	13720	-34.69	20230519	6850	30.80	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N
117	20240102	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	0	3	0.00	0	0	0.00	0	0	0	11710	6310	9010	0.00	5.13	0	9316	9162	8986	8832	8656	9075	8745	92	2700	500	6660	10	1	18464842	1664	-30.03	0.91	12	0.00	-300.00	9890.00	13720	20230519	-34.33	6850	20231024	31.53	0	0.00	0	0	0.00	0	13720	-34.33	20230519	6850	31.53	20231024	2.61	N	040910	500	92 억	946809	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History