KissMeData/317330/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19650	-550	5	-2.72	5798169440	293438	40.73	19960	20100	19520	26250	14150	20200	19759.28	2.23	-7055	22233	21216	20683	19666	19133	20950	19400	92	6050	500	14540	10	1	18377428	3611	22.48	1.87	12	1.60	874.00	10523.00	25750	20230410	-23.69	13680	20230927	43.64	24200	-18.80	20240119	18500	6.22	20240104	25750	-23.69	20230410	13680	43.64	20230927	3.42	N	317330	500	91 억	409366	N	N	25	N	N
3	20240123	111136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19950	-250	5	-1.24	5039107370	255063	35.40	19960	20100	19520	26250	14150	20200	19756.15	2.23	-3600	22233	21216	20683	19666	19133	20950	19400	92	6050	500	14540	10	1	18377428	3666	22.83	1.90	12	1.39	874.00	10523.00	25750	20230410	-22.52	13680	20230927	45.83	24200	-17.56	20240119	18500	7.84	20240104	25750	-22.52	20230410	13680	45.83	20230927	3.42	N	317330	500	91 억	409366	N	N	25	N	N
4	20240123	101136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19960	-240	5	-1.19	3950773360	200296	27.80	19960	20050	19520	26250	14150	20200	19724.43	2.23	-13043	22233	21216	20683	19666	19133	20950	19400	92	6050	500	14540	10	1	18377428	3668	22.84	1.90	12	1.09	874.00	10523.00	25750	20230410	-22.49	13680	20230927	45.91	24200	-17.52	20240119	18500	7.89	20240104	25750	-22.49	20230410	13680	45.91	20230927	3.42	N	317330	500	91 억	409366	N	N	25	N	N
5	20240123	091137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19650	-550	5	-2.72	1544560710	78335	10.87	19960	19970	19520	26250	14150	20200	19716.74	2.23	-18776	22233	21216	20683	19666	19133	20950	19400	92	6050	500	14540	10	1	18377428	3611	22.48	1.87	12	0.43	874.00	10523.00	25750	20230410	-23.69	13680	20230927	43.64	24200	-18.80	20240119	18500	6.22	20240104	25750	-23.69	20230410	13680	43.64	20230927	3.42	N	317330	500	91 억	409366	N	N	25	N	N
6	20240119	161129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	1640	2	8.22	68848000030	3023470	1949.91	19970	24200	19970	25900	13980	19960	22772.16	0.90	300889	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	3970	24.71	2.05	12	16.45	874.00	10523.00	25750	20230410	-16.12	13680	20230927	57.89	24200	-10.74	20240119	18500	16.76	20240104	25750	-16.12	20230410	13680	57.89	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
7	20240119	151132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	1690	2	8.47	67170176680	2945971	1899.93	19970	24200	19970	25900	13980	19960	22800.69	0.90	286509	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	3979	24.77	2.06	12	16.03	874.00	10523.00	25750	20230410	-15.92	13680	20230927	58.26	24200	-10.54	20240119	18500	17.03	20240104	25750	-15.92	20230410	13680	58.26	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
8	20240119	141130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	1990	2	9.97	62778000380	2744185	1769.79	19970	24200	19970	25900	13980	19960	22876.74	0.90	274208	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	4034	25.11	2.09	12	14.93	874.00	10523.00	25750	20230410	-14.76	13680	20230927	60.45	24200	-9.30	20240119	18500	18.65	20240104	25750	-14.76	20230410	13680	60.45	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
9	20240119	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23050	3090	2	15.48	53176025030	2312647	1491.48	19970	24200	19970	25900	13980	19960	22993.58	0.90	204631	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	4236	26.37	2.19	12	12.58	874.00	10523.00	25750	20230410	-10.49	13680	20230927	68.49	24200	-4.75	20240119	18500	24.59	20240104	25750	-10.49	20230410	13680	68.49	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
10	20240119	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	2890	2	14.48	48631848130	2117611	1365.70	19970	24200	19970	25900	13980	19960	22965.43	0.90	185411	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	4199	26.14	2.17	12	11.52	874.00	10523.00	25750	20230410	-11.26	13680	20230927	67.03	24200	-5.58	20240119	18500	23.51	20240104	25750	-11.26	20230410	13680	67.03	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
11	20240119	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22900	2940	2	14.73	45266952880	1971855	1271.70	19970	24200	19970	25900	13980	19960	22956.53	0.90	163162	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	4208	26.20	2.18	12	10.73	874.00	10523.00	25750	20230410	-11.07	13680	20230927	67.40	24200	-5.37	20240119	18500	23.78	20240104	25750	-11.07	20230410	13680	67.40	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
12	20240119	101138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23800	3840	2	19.24	31733511430	1389252	895.96	19970	24200	19970	25900	13980	19960	22842.16	0.90	80817	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	4374	27.23	2.26	12	7.56	874.00	10523.00	25750	20230410	-7.57	13680	20230927	73.98	24200	-1.65	20240119	18500	28.65	20240104	25750	-7.57	20230410	13680	73.98	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
13	20240119	091131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20900	940	2	4.71	1325316980	64169	41.38	19970	20950	19970	25900	13980	19960	20653.54	0.90	9448	21180	20570	19790	19180	18400	20875	19485	92	5940	500	14370	50	1	18377428	3841	23.91	1.99	12	0.35	874.00	10523.00	25750	20230410	-18.83	13680	20230927	52.78	20950	-0.24	20240119	18500	12.97	20240104	25750	-18.83	20230410	13680	52.78	20230927	3.46	N	317330	500	91 억	165860	N	N	18	N	N
14	20240118	161128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19960	580	2	2.99	3047017020	152914	82.16	19310	20400	19010	25150	13570	19380	19926.23	0.82	15284	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	10	1	18377428	3668	22.84	1.90	12	0.83	874.00	10523.00	25750	20230410	-22.49	13680	20230927	45.91	20700	-3.57	20240116	18500	7.89	20240104	25750	-22.49	20230410	13680	45.91	20230927	3.49	N	317330	500	91 억	150700	N	N	18	N	N
15	20240118	151128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	420	2	2.17	2833056690	142161	76.38	19310	20400	19010	25150	13570	19380	19928.51	0.82	15843	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	10	1	18377428	3639	22.65	1.88	12	0.77	874.00	10523.00	25750	20230410	-23.11	13680	20230927	44.74	20700	-4.35	20240116	18500	7.03	20240104	25750	-23.11	20230410	13680	44.74	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
16	20240118	141129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19780	400	2	2.06	2389721870	119721	64.32	19310	20400	19010	25150	13570	19380	19960.76	0.82	8978	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	10	1	18377428	3635	22.63	1.88	12	0.65	874.00	10523.00	25750	20230410	-23.18	13680	20230927	44.59	20700	-4.44	20240116	18500	6.92	20240104	25750	-23.18	20230410	13680	44.59	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
17	20240118	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	620	2	3.20	2083804290	104239	56.01	19310	20400	19010	25150	13570	19380	19990.64	0.82	7631	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	50	1	18377428	3675	22.88	1.90	12	0.57	874.00	10523.00	25750	20230410	-22.33	13680	20230927	46.20	20700	-3.38	20240116	18500	8.11	20240104	25750	-22.33	20230410	13680	46.20	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
18	20240118	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	620	2	3.20	1832052470	91678	49.26	19310	20400	19010	25150	13570	19380	19983.56	0.82	6015	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	50	1	18377428	3675	22.88	1.90	12	0.50	874.00	10523.00	25750	20230410	-22.33	13680	20230927	46.20	20700	-3.38	20240116	18500	8.11	20240104	25750	-22.33	20230410	13680	46.20	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
19	20240118	111130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	720	2	3.72	1585599430	79414	42.67	19310	20400	19010	25150	13570	19380	19966.25	0.82	3884	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	50	1	18377428	3694	23.00	1.91	12	0.43	874.00	10523.00	25750	20230410	-21.94	13680	20230927	46.93	20700	-2.90	20240116	18500	8.65	20240104	25750	-21.94	20230410	13680	46.93	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
20	20240118	101126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	670	2	3.46	735638560	37221	20.00	19310	20300	19010	25150	13570	19380	19764.07	0.82	333	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	50	1	18377428	3685	22.94	1.91	12	0.20	874.00	10523.00	25750	20230410	-22.14	13680	20230927	46.56	20700	-3.14	20240116	18500	8.38	20240104	25750	-22.14	20230410	13680	46.56	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
21	20240118	091127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19220	-160	5	-0.83	94201780	4907	2.64	19310	19370	19010	25150	13570	19380	19197.43	0.82	-612	20813	20096	19733	19016	18653	19915	18835	92	5770	500	13950	10	1	18377428	3532	21.99	1.83	12	0.03	874.00	10523.00	25750	20230410	-25.36	13680	20230927	40.50	20700	-7.15	20240116	18500	3.89	20240104	25750	-25.36	20230410	13680	40.50	20230927	3.49	N	317330	500	91 억	150700	N	N	10	N	N
22	20240117	161124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19380	-720	5	-3.58	3657528720	184846	72.74	20100	20450	19370	26100	14100	20100	19789.66	0.94	-23758	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3562	22.17	1.84	12	1.01	874.00	10523.00	25750	20230410	-24.74	13680	20230927	41.67	20700	-6.38	20240116	18500	4.76	20240104	25750	-24.74	20230410	13680	41.67	20230927	3.65	N	317330	500	91 억	172985	N	N	10	N	N
23	20240117	151128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	-650	5	-3.23	3559929880	179814	70.76	20100	20450	19370	26100	14100	20100	19797.80	0.94	-24354	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3574	22.25	1.85	12	0.98	874.00	10523.00	25750	20230410	-24.47	13680	20230927	42.18	20700	-6.04	20240116	18500	5.14	20240104	25750	-24.47	20230410	13680	42.18	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
24	20240117	141125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19550	-550	5	-2.74	3303590580	166654	65.58	20100	20450	19370	26100	14100	20100	19823.01	0.94	-22626	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3593	22.37	1.86	12	0.91	874.00	10523.00	25750	20230410	-24.08	13680	20230927	42.91	20700	-5.56	20240116	18500	5.68	20240104	25750	-24.08	20230410	13680	42.91	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
25	20240117	131125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19500	-600	5	-2.99	2823028900	142005	55.88	20100	20450	19470	26100	14100	20100	19879.74	0.94	-18349	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3584	22.31	1.85	12	0.77	874.00	10523.00	25750	20230410	-24.27	13680	20230927	42.54	20700	-5.80	20240116	18500	5.41	20240104	25750	-24.27	20230410	13680	42.54	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
26	20240117	121127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19500	-600	5	-2.99	2671953170	134264	52.84	20100	20450	19470	26100	14100	20100	19900.70	0.94	-17243	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3584	22.31	1.85	12	0.73	874.00	10523.00	25750	20230410	-24.27	13680	20230927	42.54	20700	-5.80	20240116	18500	5.41	20240104	25750	-24.27	20230410	13680	42.54	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
27	20240117	111128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19750	-350	5	-1.74	2235702390	111965	44.06	20100	20450	19600	26100	14100	20100	19967.84	0.94	-16257	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3630	22.60	1.88	12	0.61	874.00	10523.00	25750	20230410	-23.30	13680	20230927	44.37	20700	-4.59	20240116	18500	6.76	20240104	25750	-23.30	20230410	13680	44.37	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
28	20240117	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19610	-490	5	-2.44	1708798040	85413	33.61	20100	20450	19610	26100	14100	20100	20006.27	0.94	-10421	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3604	22.44	1.86	12	0.46	874.00	10523.00	25750	20230410	-23.84	13680	20230927	43.35	20700	-5.27	20240116	18500	6.00	20240104	25750	-23.84	20230410	13680	43.35	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
29	20240117	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19960	-140	5	-0.70	488230590	24260	9.55	20100	20450	19960	26100	14100	20100	20124.95	0.94	2156	21180	20640	20160	19620	19140	20910	19890	92	6000	500	14470	10	1	18377428	3668	22.84	1.90	12	0.13	874.00	10523.00	25750	20230410	-22.49	13680	20230927	45.91	20700	-3.57	20240116	18500	7.89	20240104	25750	-22.49	20230410	13680	45.91	20230927	3.65	N	317330	500	91 억	172985	N	N	34	N	N
30	20240116	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	150	2	0.75	5089698170	251554	72.04	20000	20700	19680	25900	13970	19950	20233.12	0.94	511	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3694	23.00	1.91	12	1.37	874.00	10523.00	25750	20230410	-21.94	13680	20230927	46.93	20700	-2.90	20240116	18500	8.65	20240104	25750	-21.94	20230410	13680	46.93	20230927	3.67	N	317330	500	91 억	172707	N	N	34	N	N
31	20240116	151120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	200	2	1.00	4900083370	242125	69.34	20000	20700	19680	25900	13970	19950	20237.82	0.94	-1174	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3703	23.05	1.91	12	1.32	874.00	10523.00	25750	20230410	-21.75	13680	20230927	47.30	20700	-2.66	20240116	18500	8.92	20240104	25750	-21.75	20230410	13680	47.30	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
32	20240116	141124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	200	2	1.00	4568594520	225652	64.63	20000	20700	19680	25900	13970	19950	20246.20	0.94	-1984	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3703	23.05	1.91	12	1.23	874.00	10523.00	25750	20230410	-21.75	13680	20230927	47.30	20700	-2.66	20240116	18500	8.92	20240104	25750	-21.75	20230410	13680	47.30	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
33	20240116	131125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	150	2	0.75	4421427990	218324	62.53	20000	20700	19680	25900	13970	19950	20251.68	0.94	1131	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3694	23.00	1.91	12	1.19	874.00	10523.00	25750	20230410	-21.94	13680	20230927	46.93	20700	-2.90	20240116	18500	8.65	20240104	25750	-21.94	20230410	13680	46.93	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
34	20240116	121121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	150	2	0.75	4230383890	208831	59.81	20000	20700	19680	25900	13970	19950	20257.45	0.94	2328	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3694	23.00	1.91	12	1.14	874.00	10523.00	25750	20230410	-21.94	13680	20230927	46.93	20700	-2.90	20240116	18500	8.65	20240104	25750	-21.94	20230410	13680	46.93	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
35	20240116	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	100	2	0.50	3687854050	181964	52.11	20000	20700	19680	25900	13970	19950	20266.94	0.94	691	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3685	22.94	1.91	12	0.99	874.00	10523.00	25750	20230410	-22.14	13680	20230927	46.56	20700	-3.14	20240116	18500	8.38	20240104	25750	-22.14	20230410	13680	46.56	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
36	20240116	101121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	200	2	1.00	2682382700	131916	37.78	20000	20700	19800	25900	13970	19950	20334.02	0.94	1778	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3703	23.05	1.91	12	0.72	874.00	10523.00	25750	20230410	-21.75	13680	20230927	47.30	20700	-2.66	20240116	18500	8.92	20240104	25750	-21.75	20230410	13680	47.30	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
37	20240116	091119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	500	2	2.51	1033760900	50644	14.50	20000	20700	19800	25900	13970	19950	20412.31	0.94	4397	21550	20750	19700	18900	17850	21150	19300	92	5950	500	14360	50	1	18377428	3758	23.40	1.94	12	0.28	874.00	10523.00	25750	20230410	-20.58	13680	20230927	49.49	20700	-1.21	20240116	18500	10.54	20240104	25750	-20.58	20230410	13680	49.49	20230927	3.67	N	317330	500	91 억	172707	N	N	23	N	N
38	20240115	161119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19950	1180	2	6.29	6852601960	345912	377.40	18770	20500	18650	24400	13140	18770	19809.78	0.65	55481	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3666	22.83	1.90	12	1.88	874.00	10523.00	25750	20230410	-22.52	13680	20230927	45.83	20500	-2.68	20240115	18500	7.84	20240104	25750	-22.52	20230410	13680	45.83	20230927	3.61	N	317330	500	91 억	118674	N	N	23	N	N
39	20240115	151119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19930	1160	2	6.18	6574498820	331989	362.21	18770	20500	18650	24400	13140	18770	19803.36	0.65	52974	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3663	22.80	1.89	12	1.81	874.00	10523.00	25750	20230410	-22.60	13680	20230927	45.69	20500	-2.78	20240115	18500	7.73	20240104	25750	-22.60	20230410	13680	45.69	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
40	20240115	141119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19790	1020	2	5.43	3472047640	177789	193.97	18770	19900	18650	24400	13140	18770	19529.04	0.65	31445	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3637	22.64	1.88	12	0.97	874.00	10523.00	25750	20230410	-23.15	13680	20230927	44.66	20450	-3.23	20240110	18500	6.97	20240104	25750	-23.15	20230410	13680	44.66	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
41	20240115	131118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19360	590	2	3.14	2662700430	136758	149.21	18770	19810	18650	24400	13140	18770	19470.16	0.65	19922	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3558	22.15	1.84	12	0.74	874.00	10523.00	25750	20230410	-24.82	13680	20230927	41.52	20450	-5.33	20240110	18500	4.65	20240104	25750	-24.82	20230410	13680	41.52	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
42	20240115	121118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	740	2	3.94	2496667930	128219	139.89	18770	19810	18650	24400	13140	18770	19471.90	0.65	20383	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3585	22.32	1.85	12	0.70	874.00	10523.00	25750	20230410	-24.23	13680	20230927	42.62	20450	-4.60	20240110	18500	5.46	20240104	25750	-24.23	20230410	13680	42.62	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
43	20240115	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19430	660	2	3.52	2316859070	118969	129.80	18770	19810	18650	24400	13140	18770	19474.48	0.65	19514	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3571	22.23	1.85	12	0.65	874.00	10523.00	25750	20230410	-24.54	13680	20230927	42.03	20450	-4.99	20240110	18500	5.03	20240104	25750	-24.54	20230410	13680	42.03	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
44	20240115	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19710	940	2	5.01	1747011380	89853	98.03	18770	19810	18650	24400	13140	18770	19442.99	0.65	15946	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3622	22.55	1.87	12	0.49	874.00	10523.00	25750	20230410	-23.46	13680	20230927	44.08	20450	-3.62	20240110	18500	6.54	20240104	25750	-23.46	20230410	13680	44.08	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
45	20240115	091117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	300	2	1.60	149419600	7942	8.67	18770	19070	18680	24400	13140	18770	18813.85	0.65	1981	19436	19102	18926	18592	18416	19015	18505	92	5630	500	13510	10	1	18377428	3505	21.82	1.81	12	0.04	874.00	10523.00	25750	20230410	-25.94	13680	20230927	39.40	20450	-6.75	20240110	18500	3.08	20240104	25750	-25.94	20230410	13680	39.40	20230927	3.61	N	317330	500	91 억	118674	N	N	34	N	N
46	20240112	161128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18770	-520	5	-2.70	1729293150	91501	81.17	19140	19260	18750	25050	13510	19290	18899.53	0.71	-12893	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3449	21.48	1.78	12	0.50	874.00	10523.00	25750	20230410	-27.11	13500	20230106	39.04	20450	-8.22	20240110	18500	1.46	20240104	25750	-27.11	20230410	13680	37.21	20230927	3.64	N	317330	500	91 억	130160	N	N	34	N	N
47	20240112	151115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	-500	5	-2.59	1659209260	87770	77.86	19140	19260	18750	25050	13510	19290	18904.06	0.71	-12755	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3453	21.50	1.79	12	0.48	874.00	10523.00	25750	20230410	-27.03	13500	20230106	39.19	20450	-8.12	20240110	18500	1.57	20240104	25750	-27.03	20230410	13680	37.35	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
48	20240112	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18780	-510	5	-2.64	1489121050	78720	69.83	19140	19260	18750	25050	13510	19290	18916.68	0.71	-10626	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3451	21.49	1.78	12	0.43	874.00	10523.00	25750	20230410	-27.07	13500	20230106	39.11	20450	-8.17	20240110	18500	1.51	20240104	25750	-27.07	20230410	13680	37.28	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
49	20240112	131110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18920	-370	5	-1.92	1218948030	64381	57.11	19140	19260	18750	25050	13510	19290	18933.35	0.71	-4458	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3477	21.65	1.80	12	0.35	874.00	10523.00	25750	20230410	-26.52	13500	20230106	40.15	20450	-7.48	20240110	18500	2.27	20240104	25750	-26.52	20230410	13680	38.30	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
50	20240112	121113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	-300	5	-1.56	1094198580	57793	51.27	19140	19260	18750	25050	13510	19290	18933.06	0.71	-3152	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3490	21.73	1.80	12	0.31	874.00	10523.00	25750	20230410	-26.25	13500	20230106	40.67	20450	-7.14	20240110	18500	2.65	20240104	25750	-26.25	20230410	13680	38.82	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
51	20240112	111109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18970	-320	5	-1.66	1013302650	53531	47.49	19140	19260	18750	25050	13510	19290	18929.27	0.71	-3114	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3486	21.70	1.80	12	0.29	874.00	10523.00	25750	20230410	-26.33	13500	20230106	40.52	20450	-7.24	20240110	18500	2.54	20240104	25750	-26.33	20230410	13680	38.67	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
52	20240112	101109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18820	-470	5	-2.44	816067480	43130	38.26	19140	19260	18750	25050	13510	19290	18921.11	0.71	-4898	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3459	21.53	1.79	12	0.23	874.00	10523.00	25750	20230410	-26.91	13500	20230106	39.41	20450	-7.97	20240110	18500	1.73	20240104	25750	-26.91	20230410	13680	37.57	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
53	20240112	091112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19130	-160	5	-0.83	124244710	6483	5.75	19140	19260	19120	25050	13510	19290	19164.69	0.71	-861	19896	19592	19336	19032	18776	19745	19185	92	5760	500	13880	10	1	18377428	3516	21.89	1.82	12	0.04	874.00	10523.00	25750	20230410	-25.71	13500	20230106	41.70	20450	-6.45	20240110	18500	3.41	20240104	25750	-25.71	20230410	13680	39.84	20230927	3.64	N	317330	500	91 억	130160	N	N	30	N	N
54	20240111	161103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19290	-20	5	-0.10	2156571370	111897	27.45	19220	19640	19080	25100	13520	19310	19272.74	0.80	-15762	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3545	22.07	1.83	12	0.61	874.00	10523.00	25750	20230410	-25.09	13500	20230106	42.89	20450	-5.67	20240110	18500	4.27	20240104	25750	-25.09	20230410	13680	41.01	20230927	3.62	N	317330	500	91 억	146196	N	N	30	N	N
55	20240111	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	0	3	0.00	2073072000	107572	26.39	19220	19640	19080	25100	13520	19310	19271.41	0.80	-14662	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3549	22.09	1.84	12	0.59	874.00	10523.00	25750	20230410	-25.01	13500	20230106	43.04	20450	-5.57	20240110	18500	4.38	20240104	25750	-25.01	20230410	13680	41.15	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
56	20240111	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19130	-180	5	-0.93	1841224900	95515	23.43	19220	19640	19080	25100	13520	19310	19276.74	0.80	-12675	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3516	21.89	1.82	12	0.52	874.00	10523.00	25750	20230410	-25.71	13500	20230106	41.70	20450	-6.45	20240110	18500	3.41	20240104	25750	-25.71	20230410	13680	39.84	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
57	20240111	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19260	-50	5	-0.26	1502321980	77818	19.09	19220	19640	19080	25100	13520	19310	19305.57	0.80	-6306	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3539	22.04	1.83	12	0.42	874.00	10523.00	25750	20230410	-25.20	13500	20230106	42.67	20450	-5.82	20240110	18500	4.11	20240104	25750	-25.20	20230410	13680	40.79	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
58	20240111	121106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19210	-100	5	-0.52	1287017430	66603	16.34	19220	19640	19080	25100	13520	19310	19323.76	0.80	-3068	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3530	21.98	1.83	12	0.36	874.00	10523.00	25750	20230410	-25.40	13500	20230106	42.30	20450	-6.06	20240110	18500	3.84	20240104	25750	-25.40	20230410	13680	40.42	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
59	20240111	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19430	120	2	0.62	1013653500	52428	12.86	19220	19640	19080	25100	13520	19310	19334.30	0.80	-1290	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3571	22.23	1.85	12	0.29	874.00	10523.00	25750	20230410	-24.54	13500	20230106	43.93	20450	-4.99	20240110	18500	5.03	20240104	25750	-24.54	20230410	13680	42.03	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
60	20240111	101106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19400	90	2	0.47	765920970	39645	9.72	19220	19640	19080	25100	13520	19310	19319.54	0.80	-579	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3565	22.20	1.84	12	0.22	874.00	10523.00	25750	20230410	-24.66	13500	20230106	43.70	20450	-5.13	20240110	18500	4.86	20240104	25750	-24.66	20230410	13680	41.81	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
61	20240111	091107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19210	-100	5	-0.52	344850270	17963	4.41	19220	19360	19080	25100	13520	19310	19196.47	0.80	956	20896	20102	19656	18862	18416	19880	18640	92	5790	500	13900	10	1	18377428	3530	21.98	1.83	12	0.10	874.00	10523.00	25750	20230410	-25.40	13500	20230106	42.30	20450	-6.06	20240110	18500	3.84	20240104	25750	-25.40	20230410	13680	40.42	20230927	3.62	N	317330	500	91 억	146196	N	N	14	N	N
62	20240110	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	30	2	0.16	8035355800	404039	430.69	19660	20450	19210	25050	13500	19280	19887.66	0.84	-9649	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3549	22.09	1.84	12	2.20	874.00	10523.00	25750	20230410	-25.01	13250	20230104	45.74	20450	-5.57	20240110	18500	4.38	20240104	25750	-25.01	20230410	13680	41.15	20230927	3.70	N	317330	500	91 억	154402	N	N	14	N	N
63	20240110	151105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	-10	5	-0.05	7894857770	396772	422.94	19660	20450	19210	25050	13500	19280	19897.72	0.84	-9021	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3541	22.05	1.83	12	2.16	874.00	10523.00	25750	20230410	-25.17	13250	20230104	45.43	20450	-5.77	20240110	18500	4.16	20240104	25750	-25.17	20230410	13680	40.86	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
64	20240110	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19340	60	2	0.31	7322886680	367129	391.35	19660	20450	19290	25050	13500	19280	19946.36	0.84	-8721	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3554	22.13	1.84	12	2.00	874.00	10523.00	25750	20230410	-24.89	13250	20230104	45.96	20450	-5.43	20240110	18500	4.54	20240104	25750	-24.89	20230410	13680	41.37	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
65	20240110	131103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19800	520	2	2.70	6551573730	327559	349.17	19660	20450	19370	25050	13500	19280	20001.20	0.84	-5880	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3639	22.65	1.88	12	1.78	874.00	10523.00	25750	20230410	-23.11	13250	20230104	49.43	20450	-3.18	20240110	18500	7.03	20240104	25750	-23.11	20230410	13680	44.74	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
66	20240110	121106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19930	650	2	3.37	6332719990	316531	337.41	19660	20450	19370	25050	13500	19280	20006.64	0.84	-1541	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3663	22.80	1.89	12	1.72	874.00	10523.00	25750	20230410	-22.60	13250	20230104	50.42	20450	-2.54	20240110	18500	7.73	20240104	25750	-22.60	20230410	13680	45.69	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
67	20240110	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19980	700	2	3.63	5515895210	275429	293.60	19660	20450	19370	25050	13500	19280	20026.56	0.84	5873	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3672	22.86	1.90	12	1.50	874.00	10523.00	25750	20230410	-22.41	13250	20230104	50.79	20450	-2.30	20240110	18500	8.00	20240104	25750	-22.41	20230410	13680	46.05	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
68	20240110	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19970	690	2	3.58	4683177870	233761	249.18	19660	20450	19370	25050	13500	19280	20034.05	0.84	8937	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3670	22.85	1.90	12	1.27	874.00	10523.00	25750	20230410	-22.45	13250	20230104	50.72	20450	-2.35	20240110	18500	7.95	20240104	25750	-22.45	20230410	13680	45.98	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
69	20240110	091103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19720	440	2	2.28	807897770	41015	43.72	19660	19890	19370	25050	13500	19280	19697.63	0.84	3965	19940	19610	19360	19030	18780	19485	18905	92	5770	500	13880	10	1	18377428	3624	22.56	1.87	12	0.22	874.00	10523.00	25750	20230410	-23.42	13250	20230104	48.83	20350	-3.10	20240108	18500	6.59	20240104	25750	-23.42	20230410	13680	44.15	20230927	3.70	N	317330	500	91 억	154402	N	N	11	N	N
70	20240109	161100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19280	-150	5	-0.77	1800770800	93251	40.04	19430	19690	19110	25250	13610	19430	19311.02	0.91	-13983	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3543	22.06	1.83	12	0.51	874.00	10523.00	25750	20230410	-25.13	12950	20230103	48.88	20350	-5.26	20240108	18500	4.22	20240104	25750	-25.13	20230410	13680	40.94	20230927	3.76	N	317330	500	91 억	167021	N	N	11	N	N
71	20240109	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19250	-180	5	-0.93	1739615700	90078	38.68	19430	19690	19110	25250	13610	19430	19312.33	0.91	-13077	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3538	22.03	1.83	12	0.49	874.00	10523.00	25750	20230410	-25.24	12950	20230103	48.65	20350	-5.41	20240108	18500	4.05	20240104	25750	-25.24	20230410	13680	40.72	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
72	20240109	141100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-320	5	-1.65	1534157760	79394	34.09	19430	19690	19110	25250	13610	19430	19323.35	0.91	-9572	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3512	21.86	1.82	12	0.43	874.00	10523.00	25750	20230410	-25.79	12950	20230103	47.57	20350	-6.09	20240108	18500	3.30	20240104	25750	-25.79	20230410	13680	39.69	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
73	20240109	131101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	-290	5	-1.49	1339717800	69232	29.73	19430	19690	19110	25250	13610	19430	19351.14	0.91	-9149	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3517	21.90	1.82	12	0.38	874.00	10523.00	25750	20230410	-25.67	12950	20230103	47.80	20350	-5.95	20240108	18500	3.46	20240104	25750	-25.67	20230410	13680	39.91	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
74	20240109	121110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	-190	5	-0.98	1055459050	54433	23.37	19430	19690	19220	25250	13610	19430	19390.06	0.91	-7669	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3536	22.01	1.83	12	0.30	874.00	10523.00	25750	20230410	-25.28	12950	20230103	48.57	20350	-5.45	20240108	18500	4.00	20240104	25750	-25.28	20230410	13680	40.64	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
75	20240109	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19360	-70	5	-0.36	694880990	35780	15.36	19430	19690	19330	25250	13610	19430	19420.93	0.91	2567	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3558	22.15	1.84	12	0.19	874.00	10523.00	25750	20230410	-24.82	12950	20230103	49.50	20350	-4.86	20240108	18500	4.65	20240104	25750	-24.82	20230410	13680	41.52	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
76	20240109	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19380	-50	5	-0.26	560076810	28817	12.37	19430	19690	19350	25250	13610	19430	19435.64	0.91	2806	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3562	22.17	1.84	12	0.16	874.00	10523.00	25750	20230410	-24.74	12950	20230103	49.65	20350	-4.77	20240108	18500	4.76	20240104	25750	-24.74	20230410	13680	41.67	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
77	20240109	091102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19470	40	2	0.21	165173410	8486	3.64	19430	19690	19350	25250	13610	19430	19464.22	0.91	1732	20743	20086	19693	19036	18643	19890	18840	92	5820	500	13980	10	1	18377428	3578	22.28	1.85	12	0.05	874.00	10523.00	25750	20230410	-24.39	12950	20230103	50.35	20350	-4.32	20240108	18500	5.24	20240104	25750	-24.39	20230410	13680	42.32	20230927	3.76	N	317330	500	91 억	167021	N	N	38	N	N
78	20240108	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19430	130	2	0.67	4594179810	232032	106.74	19600	20350	19300	25050	13510	19300	19800.04	0.91	672	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3571	22.23	1.85	12	1.26	874.00	10523.00	25750	20230410	-24.54	12950	20230103	50.04	20350	-4.52	20240108	18500	5.03	20240104	25750	-24.54	20230410	13680	42.03	20230927	3.77	N	317330	500	91 억	167433	N	N	38	N	N
79	20240108	151101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	160	2	0.83	4507242940	227558	104.68	19600	20350	19300	25050	13510	19300	19807.01	0.91	917	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3576	22.27	1.85	12	1.24	874.00	10523.00	25750	20230410	-24.43	12950	20230103	50.27	20350	-4.37	20240108	18500	5.19	20240104	25750	-24.43	20230410	13680	42.25	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
80	20240108	141100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19490	190	2	0.98	4104235860	206767	95.11	19600	20350	19320	25050	13510	19300	19849.57	0.91	-1806	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3582	22.30	1.85	12	1.13	874.00	10523.00	25750	20230410	-24.31	12950	20230103	50.50	20350	-4.23	20240108	18500	5.35	20240104	25750	-24.31	20230410	13680	42.47	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
81	20240108	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19540	240	2	1.24	3866270860	194560	89.50	19600	20350	19320	25050	13510	19300	19871.87	0.91	-1651	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3591	22.36	1.86	12	1.06	874.00	10523.00	25750	20230410	-24.12	12950	20230103	50.89	20350	-3.98	20240108	18500	5.62	20240104	25750	-24.12	20230410	13680	42.84	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
82	20240108	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19560	260	2	1.35	3465892960	174120	80.10	19600	20350	19320	25050	13510	19300	19905.20	0.91	-199	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3595	22.38	1.86	12	0.95	874.00	10523.00	25750	20230410	-24.04	12950	20230103	51.04	20350	-3.88	20240108	18500	5.73	20240104	25750	-24.04	20230410	13680	42.98	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
83	20240108	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	290	2	1.50	3159002450	158493	72.91	19600	20350	19320	25050	13510	19300	19931.50	0.91	-2229	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3600	22.41	1.86	12	0.86	874.00	10523.00	25750	20230410	-23.92	12950	20230103	51.27	20350	-3.73	20240108	18500	5.89	20240104	25750	-23.92	20230410	13680	43.20	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
84	20240108	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	700	2	3.63	2496199810	125177	57.58	19600	20350	19320	25050	13510	19300	19941.36	0.91	2630	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	50	1	18377428	3675	22.88	1.90	12	0.68	874.00	10523.00	25750	20230410	-22.33	12950	20230103	54.44	20350	-1.72	20240108	18500	8.11	20240104	25750	-22.33	20230410	13680	46.20	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
85	20240108	091058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19540	240	2	1.24	282221770	14477	6.66	19600	19600	19320	25050	13510	19300	19494.49	0.91	-5589	20206	19752	19126	18672	18046	19980	18900	92	5750	500	13890	10	1	18377428	3591	22.36	1.86	12	0.08	874.00	10523.00	25750	20230410	-24.12	12950	20230103	50.89	19600	-0.31	20240108	18500	5.62	20240104	25750	-24.12	20230410	13680	42.84	20230927	3.77	N	317330	500	91 억	167433	N	N	11	N	N
86	20240105	161058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	760	2	4.10	4153703720	216492	282.84	18500	19580	18500	24100	12980	18540	19186.32	0.93	-1246	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3547	22.08	1.83	12	1.18	874.00	10523.00	25750	20230410	-25.05	12950	20221229	49.03	19580	-1.43	20240105	18500	4.32	20240105	25750	-25.05	20230410	13500	42.96	20230106	3.75	N	317330	500	91 억	171535	N	N	11	N	N
87	20240105	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19350	810	2	4.37	4033842860	210288	274.73	18500	19580	18500	24100	12980	18540	19182.47	0.93	441	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3556	22.14	1.84	12	1.14	874.00	10523.00	25750	20230410	-24.85	12950	20221229	49.42	19580	-1.17	20240105	18500	4.59	20240105	25750	-24.85	20230410	13500	43.33	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
88	20240105	141057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19400	860	2	4.64	3818183170	199128	260.15	18500	19580	18500	24100	12980	18540	19174.52	0.93	886	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3565	22.20	1.84	12	1.08	874.00	10523.00	25750	20230410	-24.66	12950	20221229	49.81	19580	-0.92	20240105	18500	4.86	20240105	25750	-24.66	20230410	13500	43.70	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
89	20240105	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19270	730	2	3.94	3129795670	163602	213.74	18500	19400	18500	24100	12980	18540	19130.55	0.93	-6982	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3541	22.05	1.83	12	0.89	874.00	10523.00	25750	20230410	-25.17	12950	20221229	48.80	19410	-0.72	20240102	18500	4.16	20240105	25750	-25.17	20230410	13500	42.74	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
90	20240105	121058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	760	2	4.10	2870365520	150144	196.16	18500	19400	18500	24100	12980	18540	19117.42	0.93	-8381	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3547	22.08	1.83	12	0.82	874.00	10523.00	25750	20230410	-25.05	12950	20221229	49.03	19410	-0.57	20240102	18500	4.32	20240105	25750	-25.05	20230410	13500	42.96	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
91	20240105	111056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19390	850	2	4.58	2253555720	118037	154.21	18500	19400	18500	24100	12980	18540	19091.94	0.93	2891	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3563	22.19	1.84	12	0.64	874.00	10523.00	25750	20230410	-24.70	12950	20221229	49.73	19410	-0.10	20240102	18500	4.81	20240105	25750	-24.70	20230410	13500	43.63	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
92	20240105	101059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19120	580	2	3.13	1057797070	55716	72.79	18500	19160	18500	24100	12980	18540	18985.52	0.93	12211	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3514	21.88	1.82	12	0.30	874.00	10523.00	25750	20230410	-25.75	12950	20221229	47.64	19410	-1.49	20240102	18500	3.35	20240105	25750	-25.75	20230410	13500	41.63	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
93	20240105	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18930	390	2	2.10	177032170	9423	12.31	18500	18940	18500	24100	12980	18540	18787.24	0.93	2377	19006	18772	18636	18402	18266	18705	18335	92	5560	500	13340	10	1	18377428	3479	21.66	1.80	12	0.05	874.00	10523.00	25750	20230410	-26.49	12950	20221229	46.18	19410	-2.47	20240102	18500	2.32	20240105	25750	-26.49	20230410	13500	40.22	20230106	3.75	N	317330	500	91 억	171535	N	N	72	N	N
94	20240104	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18540	-40	5	-0.22	1409267780	75653	86.61	18650	18870	18500	24150	13010	18580	18628.83	0.99	-10292	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3407	21.21	1.76	12	0.41	874.00	10523.00	25750	20230410	-28.00	12950	20221229	43.17	19410	-4.48	20240102	18500	0.22	20240104	25750	-28.00	20230410	13250	39.92	20230104	3.76	N	317330	500	91 억	182325	N	N	72	N	N
95	20240104	151056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18620	40	2	0.22	1266202150	67948	77.78	18650	18870	18500	24150	13010	18580	18634.91	0.99	-10464	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3422	21.30	1.77	12	0.37	874.00	10523.00	25750	20230410	-27.69	12950	20221229	43.78	19410	-4.07	20240102	18500	0.65	20240104	25750	-27.69	20230410	13250	40.53	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
96	20240104	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18610	30	2	0.16	1166483160	62588	71.65	18650	18870	18500	24150	13010	18580	18637.54	0.99	-9400	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3420	21.29	1.77	12	0.34	874.00	10523.00	25750	20230410	-27.73	12950	20221229	43.71	19410	-4.12	20240102	18500	0.59	20240104	25750	-27.73	20230410	13250	40.45	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
97	20240104	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18680	100	2	0.54	994536450	53391	61.12	18650	18870	18500	24150	13010	18580	18627.46	0.99	-8696	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3433	21.37	1.78	12	0.29	874.00	10523.00	25750	20230410	-27.46	12950	20221229	44.25	19410	-3.76	20240102	18500	0.97	20240104	25750	-27.46	20230410	13250	40.98	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
98	20240104	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18510	-70	5	-0.38	899437060	48280	55.27	18650	18870	18500	24150	13010	18580	18629.65	0.99	-7660	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3402	21.18	1.76	12	0.26	874.00	10523.00	25750	20230410	-28.12	12950	20221229	42.93	19410	-4.64	20240102	18500	0.05	20240104	25750	-28.12	20230410	13250	39.70	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
99	20240104	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18610	30	2	0.16	681904120	36540	41.83	18650	18870	18500	24150	13010	18580	18661.97	0.99	-6798	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3420	21.29	1.77	12	0.20	874.00	10523.00	25750	20230410	-27.73	12950	20221229	43.71	19410	-4.12	20240102	18500	0.59	20240104	25750	-27.73	20230410	13250	40.45	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
100	20240104	101051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	110	2	0.59	447645950	23988	27.46	18650	18870	18500	24150	13010	18580	18661.43	0.99	-2439	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3435	21.38	1.78	12	0.13	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	19410	-3.71	20240102	18500	1.03	20240104	25750	-27.42	20230410	13250	41.06	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
101	20240104	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18560	-20	5	-0.11	99063840	5339	6.11	18650	18650	18500	24150	13010	18580	18554.50	0.99	-497	19146	18862	18706	18422	18266	18785	18345	92	5570	500	13370	10	1	18377428	3411	21.24	1.76	12	0.03	874.00	10523.00	25750	20230410	-27.92	12950	20221229	43.32	19410	-4.38	20240102	18500	0.32	20240104	25750	-27.92	20230410	13250	40.08	20230104	3.76	N	317330	500	91 억	182325	N	N	1381	N	N
102	20240103	161051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18580	-410	5	-2.16	1624765330	87064	73.09	18990	18990	18550	24650	13300	18990	18662.87	1.07	-15598	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3415	21.26	1.77	12	0.47	874.00	10523.00	25750	20230410	-27.84	12950	20221229	43.47	19410	-4.28	20240102	18550	0.16	20240103	25750	-27.84	20230410	12950	43.47	20230103	3.76	N	317330	500	91 억	195914	N	N	1381	N	N
103	20240103	151048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18600	-390	5	-2.05	1514578060	81136	68.12	18990	18990	18550	24650	13300	18990	18667.15	1.07	-13918	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3418	21.28	1.77	12	0.44	874.00	10523.00	25750	20230410	-27.77	12950	20221229	43.63	19410	-4.17	20240102	18550	0.27	20240103	25750	-27.77	20230410	12950	43.63	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
104	20240103	141047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18640	-350	5	-1.84	1390742820	74485	62.53	18990	18990	18550	24650	13300	18990	18671.45	1.07	-12837	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3426	21.33	1.77	12	0.41	874.00	10523.00	25750	20230410	-27.61	12950	20221229	43.94	19410	-3.97	20240102	18550	0.49	20240103	25750	-27.61	20230410	12950	43.94	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
105	20240103	131049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	-260	5	-1.37	1230089260	65857	55.29	18990	18990	18550	24650	13300	18990	18678.19	1.07	-12447	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3442	21.43	1.78	12	0.36	874.00	10523.00	25750	20230410	-27.26	12950	20221229	44.63	19410	-3.50	20240102	18550	0.97	20240103	25750	-27.26	20230410	12950	44.63	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
106	20240103	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18720	-270	5	-1.42	1085521480	58123	48.80	18990	18990	18550	24650	13300	18990	18676.28	1.07	-9882	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3440	21.42	1.78	12	0.32	874.00	10523.00	25750	20230410	-27.30	12950	20221229	44.56	19410	-3.55	20240102	18550	0.92	20240103	25750	-27.30	20230410	12950	44.56	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
107	20240103	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	-200	5	-1.05	917861290	49212	41.31	18990	18990	18550	24650	13300	18990	18651.17	1.07	-7681	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3453	21.50	1.79	12	0.27	874.00	10523.00	25750	20230410	-27.03	12950	20221229	45.10	19410	-3.19	20240102	18550	1.29	20240103	25750	-27.03	20230410	12950	45.10	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
108	20240103	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18610	-380	5	-2.00	654272200	35037	29.41	18990	18990	18580	24650	13300	18990	18673.75	1.07	-8058	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3420	21.29	1.77	12	0.19	874.00	10523.00	25750	20230410	-27.73	12950	20221229	43.71	19410	-4.12	20240102	18580	0.16	20240103	25750	-27.73	20230410	12950	43.71	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
109	20240103	091048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18630	-360	5	-1.90	142617700	7597	6.38	18990	18990	18600	24650	13300	18990	18772.90	1.07	-3789	19750	19370	19030	18650	18310	19560	18840	92	5660	500	13670	10	1	18377428	3424	21.32	1.77	12	0.04	874.00	10523.00	25750	20230410	-27.65	12950	20221229	43.86	19410	-4.02	20240102	18600	0.16	20240103	25750	-27.65	20230410	12950	43.86	20230103	3.76	N	317330	500	91 억	195914	N	N	0	N	N
110	20240102	161045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	300	2	1.61	2269633730	118841	131.31	18690	19410	18690	24250	13090	18690	19098.16	1.06	-1833	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3490	21.73	1.80	12	0.65	874.00	10523.00	25750	20230410	-26.25	12950	20221229	46.64	19410	-2.16	20240102	18690	1.61	20240102	25750	-26.25	20230410	12950	46.64	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
111	20240102	151045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	350	2	1.87	2184862980	114378	126.37	18690	19410	18690	24250	13090	18690	19102.16	1.06	-958	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3499	21.78	1.81	12	0.62	874.00	10523.00	25750	20230410	-26.06	12950	20221229	47.03	19410	-1.91	20240102	18690	1.87	20240102	25750	-26.06	20230410	12950	47.03	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
112	20240102	141046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	380	2	2.03	1905590030	99708	110.17	18690	19410	18690	24250	13090	18690	19111.75	1.06	930	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3505	21.82	1.81	12	0.54	874.00	10523.00	25750	20230410	-25.94	12950	20221229	47.26	19410	-1.75	20240102	18690	2.03	20240102	25750	-25.94	20230410	12950	47.26	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
113	20240102	131039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	380	2	2.03	1692638700	88536	97.82	18690	19410	18690	24250	13090	18690	19118.13	1.06	-1054	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3505	21.82	1.81	12	0.48	874.00	10523.00	25750	20230410	-25.94	12950	20221229	47.26	19410	-1.75	20240102	18690	2.03	20240102	25750	-25.94	20230410	12950	47.26	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
114	20240102	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	460	2	2.46	1592194990	83273	92.01	18690	19410	18690	24250	13090	18690	19120.23	1.06	-915	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3519	21.91	1.82	12	0.45	874.00	10523.00	25750	20230410	-25.63	12950	20221229	47.88	19410	-1.34	20240102	18690	2.46	20240102	25750	-25.63	20230410	12950	47.88	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
115	20240102	111039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	300	2	1.61	1451752850	75917	83.88	18690	19410	18690	24250	13090	18690	19122.95	1.06	-2975	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3490	21.73	1.80	12	0.41	874.00	10523.00	25750	20230410	-26.25	12950	20221229	46.64	19410	-2.16	20240102	18690	1.61	20240102	25750	-26.25	20230410	12950	46.64	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
116	20240102	101029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	310	2	1.66	389970350	20573	22.73	18690	19150	18690	24250	13090	18690	18955.57	1.06	-2362	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3492	21.74	1.81	12	0.11	874.00	10523.00	25750	20230410	-26.21	12950	20221229	46.72	19150	-0.78	20240102	18690	1.66	20240102	25750	-26.21	20230410	12950	46.72	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N
117	20240102	091015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18690	0	3	0.00	0	0	0.00	0	0	0	24250	13090	18690	0.00	1.06	0	19143	18916	18683	18456	18223	18800	18340	92	5560	500	13450	10	1	18377428	3435	21.38	1.78	12	0.00	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	0	0.00	0	0	0.00	0	25750	-27.42	20230410	12950	44.32	20230103	3.79	N	317330	500	91 억	195704	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History