KissMeData/399720/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121244	57	100.00	KOSDAQ		반도체	N	N	N	N	N	66400	-500	5	-0.75	30934587700	475892	37.12	66100	67200	63400	86900	46900	66900	65002.98	1.71	0	7000	71700	69300	67100	64700	62500	68200	63600	57	20000	500	48160	100	1	11488320	7628	161.17	14.03	12	4.14	412.00	4734.00	69500	20240122	-4.46	17100	20230118	288.30	69500	-4.46	20240122	54500	21.83	20240108	69500	-4.46	20240122	18060	267.66	20230127	4.69	N	399720	500	57 억	196813	N	N	3546	N	N
3	20240123	111238	57	100.00	KOSDAQ		반도체	N	N	N	N	N	65100	-1800	5	-2.69	24324507400	374196	29.19	66100	67200	63400	86900	46900	66900	65004.22	1.71	0	-3667	71700	69300	67100	64700	62500	68200	63600	57	20000	500	48160	100	1	11488320	7479	158.01	13.75	12	3.26	412.00	4734.00	69500	20240122	-6.33	17100	20230118	280.70	69500	-6.33	20240122	54500	19.45	20240108	69500	-6.33	20240122	18060	260.47	20230127	4.69	N	399720	500	57 억	196813	N	N	3546	N	N
4	20240123	101239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	65500	-1400	5	-2.09	15179359300	231999	18.10	66100	67200	63600	86900	46900	66900	65427.92	1.71	0	-12158	71700	69300	67100	64700	62500	68200	63600	57	20000	500	48160	100	1	11488320	7525	158.98	13.84	12	2.02	412.00	4734.00	69500	20240122	-5.76	17100	20230118	283.04	69500	-5.76	20240122	54500	20.18	20240108	69500	-5.76	20240122	18060	262.68	20230127	4.69	N	399720	500	57 억	196813	N	N	3546	N	N
5	20240123	091239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	65100	-1800	5	-2.69	6021413600	92967	7.25	66100	66100	63600	86900	46900	66900	64767.07	1.71	0	-14625	71700	69300	67100	64700	62500	68200	63600	57	20000	500	48160	100	1	11488320	7479	158.01	13.75	12	0.81	412.00	4734.00	69500	20240122	-6.33	17100	20230118	280.70	69500	-6.33	20240122	54500	19.45	20240108	69500	-6.33	20240122	18060	260.47	20230127	4.69	N	399720	500	57 억	196813	N	N	3546	N	N
6	20240119	161231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	64700	2200	2	3.52	123711824700	1917218	166.16	65000	67000	61500	81200	43800	62500	64526.34	2.28	0	11470	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7433	157.04	13.67	12	16.69	412.00	4734.00	67000	20240119	-3.43	16500	20230113	292.12	67000	-3.43	20240119	54500	18.72	20240108	67000	-3.43	20240119	17900	261.45	20230120	4.67	N	399720	500	57 억	262140	N	N	1109	N	N
7	20240119	151235	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	64500	2000	2	3.20	120267629900	1863833	161.54	65000	67000	61500	81200	43800	62500	64527.04	2.28	0	6822	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7410	156.55	13.62	12	16.22	412.00	4734.00	67000	20240119	-3.73	16500	20230113	290.91	67000	-3.73	20240119	54500	18.35	20240108	67000	-3.73	20240119	17900	260.34	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
8	20240119	141231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	62900	400	2	0.64	107574215400	1665241	144.32	65000	67000	61500	81200	43800	62500	64599.79	2.28	0	-24499	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7226	152.67	13.29	12	14.50	412.00	4734.00	67000	20240119	-6.12	16500	20230113	281.21	67000	-6.12	20240119	54500	15.41	20240108	67000	-6.12	20240119	17900	251.40	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
9	20240119	131232	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	65800	3300	2	5.28	88971996500	1372210	118.93	65000	67000	62600	81200	43800	62500	64838.47	2.28	0	-15074	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7559	159.71	13.90	12	11.94	412.00	4734.00	67000	20240119	-1.79	16500	20230113	298.79	67000	-1.79	20240119	54500	20.73	20240108	67000	-1.79	20240119	17900	267.60	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
10	20240119	121237	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	64300	1800	2	2.88	73736392500	1139125	98.73	65000	67000	62600	81200	43800	62500	64730.73	2.28	0	-34025	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7387	156.07	13.58	12	9.92	412.00	4734.00	67000	20240119	-4.03	16500	20230113	289.70	67000	-4.03	20240119	54500	17.98	20240108	67000	-4.03	20240119	17900	259.22	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
11	20240119	111236	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	63600	1100	2	1.76	68868185600	1063391	92.16	65000	67000	62600	81200	43800	62500	64762.81	2.28	0	-48563	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7307	154.37	13.43	12	9.26	412.00	4734.00	67000	20240119	-5.07	16500	20230113	285.45	67000	-5.07	20240119	54500	16.70	20240108	67000	-5.07	20240119	17900	255.31	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
12	20240119	101239	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	65100	2600	2	4.16	57320816100	882191	76.46	65000	67000	63500	81200	43800	62500	64975.52	2.28	0	-41758	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7479	158.01	13.75	12	7.68	412.00	4734.00	67000	20240119	-2.84	16500	20230113	294.55	67000	-2.84	20240119	54500	19.45	20240108	67000	-2.84	20240119	17900	263.69	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
13	20240119	091233	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	64700	2200	2	3.52	33205020000	508564	44.08	65000	67000	64300	81200	43800	62500	65291.72	2.28	0	-45232	66166	64332	60666	58832	55166	65250	59750	57	18700	500	45000	100	1	11488320	7433	157.04	13.67	12	4.43	412.00	4734.00	67000	20240119	-3.43	16500	20230113	292.12	67000	-3.43	20240119	54500	18.72	20240108	67000	-3.43	20240119	17900	261.45	20230120	4.67	N	399720	500	57 억	262140	N	N	3	N	N
14	20240118	161231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	62500	3600	2	6.11	68867523800	1135959	142.83	58300	62500	57000	76500	41300	58900	60612.13	1.90	0	52637	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	7180	151.70	13.20	12	9.89	412.00	4734.00	63600	20240109	-1.73	16000	20230112	290.62	63600	-1.73	20240109	54500	14.68	20240108	63600	-1.73	20240109	17100	265.50	20230118	4.65	N	399720	500	57 억	218472	N	N	3	N	N
15	20240118	151231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	61600	2700	2	4.58	62822427100	1038815	130.62	58300	62100	57000	76500	41300	58900	60476.31	1.90	0	70673	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	7077	149.51	13.01	12	9.04	412.00	4734.00	63600	20240109	-3.14	16000	20230112	285.00	63600	-3.14	20240109	54500	13.03	20240108	63600	-3.14	20240109	17100	260.23	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
16	20240118	141231	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60500	1600	2	2.72	53069008800	879370	110.57	58300	62100	57000	76500	41300	58900	60350.23	1.90	0	72111	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	6950	146.84	12.78	12	7.65	412.00	4734.00	63600	20240109	-4.87	16000	20230112	278.12	63600	-4.87	20240109	54500	11.01	20240108	63600	-4.87	20240109	17100	253.80	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
17	20240118	131229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	61200	2300	2	3.90	45091017200	746720	93.89	58300	62100	57000	76500	41300	58900	60387.05	1.90	0	66396	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	7031	148.54	12.93	12	6.50	412.00	4734.00	63600	20240109	-3.77	16000	20230112	282.50	63600	-3.77	20240109	54500	12.29	20240108	63600	-3.77	20240109	17100	257.89	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
18	20240118	121232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60600	1700	2	2.89	30476814100	509177	64.02	58300	61700	57000	76500	41300	58900	59856.57	1.90	0	43752	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	6962	147.09	12.80	12	4.43	412.00	4734.00	63600	20240109	-4.72	16000	20230112	278.75	63600	-4.72	20240109	54500	11.19	20240108	63600	-4.72	20240109	17100	254.39	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
19	20240118	111232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60300	1400	2	2.38	24667824500	413460	51.99	58300	61700	57000	76500	41300	58900	59663.43	1.90	0	30162	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	6927	146.36	12.74	12	3.60	412.00	4734.00	63600	20240109	-5.19	16000	20230112	276.88	63600	-5.19	20240109	54500	10.64	20240108	63600	-5.19	20240109	17100	252.63	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
20	20240118	101228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60100	1200	2	2.04	11608285900	197696	24.86	58300	60300	57000	76500	41300	58900	58717.11	1.90	0	-3237	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	6904	145.87	12.70	12	1.72	412.00	4734.00	63600	20240109	-5.50	16000	20230112	275.62	63600	-5.50	20240109	54500	10.28	20240108	63600	-5.50	20240109	17100	251.46	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
21	20240118	091228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57900	-1000	5	-1.70	3481267000	60146	7.56	58300	59000	57000	76500	41300	58900	57866.39	1.90	0	-5950	62833	60866	58533	56566	54233	59700	55400	57	17600	500	42400	100	1	11488320	6652	140.53	12.23	12	0.52	412.00	4734.00	63600	20240109	-8.96	16000	20230112	261.88	63600	-8.96	20240109	54500	6.24	20240108	63600	-8.96	20240109	17100	238.60	20230118	4.65	N	399720	500	57 억	218472	N	N	21	N	N
22	20240117	161226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58900	1400	2	2.43	45751342600	785072	154.30	59900	60500	56200	74700	40300	57500	58275.73	2.55	0	-71078	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6767	142.96	12.44	12	6.83	412.00	4734.00	63600	20240109	-7.39	16000	20230111	268.12	63600	-7.39	20240109	54500	8.07	20240108	63600	-7.39	20240109	17100	244.44	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
23	20240117	151230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58600	1100	2	1.91	43287889800	743185	146.06	59900	60500	56200	74700	40300	57500	58246.79	2.55	0	-68577	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6732	142.23	12.38	12	6.47	412.00	4734.00	63600	20240109	-7.86	16000	20230111	266.25	63600	-7.86	20240109	54500	7.52	20240108	63600	-7.86	20240109	17100	242.69	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
24	20240117	141226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57400	-100	5	-0.17	34579609900	594500	116.84	59900	60500	56200	74700	40300	57500	58166.24	2.55	0	-61507	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6594	139.32	12.13	12	5.17	412.00	4734.00	63600	20240109	-9.75	16000	20230111	258.75	63600	-9.75	20240109	54500	5.32	20240108	63600	-9.75	20240109	17100	235.67	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
25	20240117	131226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	-500	5	-0.87	30098914600	516288	101.47	59900	60500	56200	74700	40300	57500	58299.20	2.55	0	-46651	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6548	138.35	12.04	12	4.49	412.00	4734.00	63600	20240109	-10.38	16000	20230111	256.25	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	17100	233.33	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
26	20240117	121229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	-500	5	-0.87	26791965500	458007	90.02	59900	60500	56800	74700	40300	57500	58497.57	2.55	0	-39160	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6548	138.35	12.04	12	3.99	412.00	4734.00	63600	20240109	-10.38	16000	20230111	256.25	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	17100	233.33	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
27	20240117	111230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57800	300	2	0.52	21852384700	371873	73.09	59900	60500	57600	74700	40300	57500	58764.16	2.55	0	-34324	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6640	140.29	12.21	12	3.24	412.00	4734.00	63600	20240109	-9.12	16000	20230111	261.25	63600	-9.12	20240109	54500	6.06	20240108	63600	-9.12	20240109	17100	238.01	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
28	20240117	101226	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57900	400	2	0.70	18269290800	310194	60.97	59900	60500	57600	74700	40300	57500	58897.83	2.55	0	-28794	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6652	140.53	12.23	12	2.70	412.00	4734.00	63600	20240109	-8.96	16000	20230111	261.88	63600	-8.96	20240109	54500	6.24	20240108	63600	-8.96	20240109	17100	238.60	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
29	20240117	091229	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59200	1700	2	2.96	8950320600	150450	29.57	59900	60500	58300	74700	40300	57500	59494.72	2.55	0	-11686	61766	59632	58366	56232	54966	59000	55600	57	17200	500	41400	100	1	11488320	6801	143.69	12.51	12	1.31	412.00	4734.00	63600	20240109	-6.92	16000	20230111	270.00	63600	-6.92	20240109	54500	8.62	20240108	63600	-6.92	20240109	17100	246.20	20230118	5.10	N	399720	500	57 억	292718	N	N	21	N	N
30	20240116	161224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57500	-3000	5	-4.96	29208100400	500180	22.39	59500	60500	57100	78600	42400	60500	58396.68	3.29	0	-85189	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6606	139.56	12.15	12	4.35	412.00	4734.00	63600	20240109	-9.59	14700	20230110	291.16	63600	-9.59	20240109	54500	5.50	20240108	63600	-9.59	20240109	17100	236.26	20230118	5.25	N	399720	500	57 억	377872	N	N	21	N	N
31	20240116	151221	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57500	-3000	5	-4.96	27326465000	467434	20.92	59500	60500	57100	78600	42400	60500	58458.71	3.29	0	-73924	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6606	139.56	12.15	12	4.07	412.00	4734.00	63600	20240109	-9.59	14700	20230110	291.16	63600	-9.59	20240109	54500	5.50	20240108	63600	-9.59	20240109	17100	236.26	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
32	20240116	141224	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58500	-2000	5	-3.31	23873569700	407799	18.25	59500	60500	57100	78600	42400	60500	58540.43	3.29	0	-53960	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6721	141.99	12.36	12	3.55	412.00	4734.00	63600	20240109	-8.02	14700	20230110	297.96	63600	-8.02	20240109	54500	7.34	20240108	63600	-8.02	20240109	17100	242.11	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
33	20240116	131225	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58700	-1800	5	-2.98	22476299600	383909	17.18	59500	60500	57100	78600	42400	60500	58543.71	3.29	0	-53842	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6744	142.48	12.40	12	3.34	412.00	4734.00	63600	20240109	-7.70	14700	20230110	299.32	63600	-7.70	20240109	54500	7.71	20240108	63600	-7.70	20240109	17100	243.27	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
34	20240116	121222	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59100	-1400	5	-2.31	21262571700	363241	16.26	59500	60500	57100	78600	42400	60500	58533.39	3.29	0	-47619	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6790	143.45	12.48	12	3.16	412.00	4734.00	63600	20240109	-7.08	14700	20230110	302.04	63600	-7.08	20240109	54500	8.44	20240108	63600	-7.08	20240109	17100	245.61	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
35	20240116	111223	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59000	-1500	5	-2.48	19701629800	336781	15.07	59500	60500	57100	78600	42400	60500	58497.27	3.29	0	-49765	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6778	143.20	12.46	12	2.93	412.00	4734.00	63600	20240109	-7.23	14700	20230110	301.36	63600	-7.23	20240109	54500	8.26	20240108	63600	-7.23	20240109	17100	245.03	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
36	20240116	101222	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57600	-2900	5	-4.79	15775662700	269559	12.07	59500	60500	57100	78600	42400	60500	58520.81	3.29	0	-29620	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6617	139.81	12.17	12	2.35	412.00	4734.00	63600	20240109	-9.43	14700	20230110	291.84	63600	-9.43	20240109	54500	5.69	20240108	63600	-9.43	20240109	17100	236.84	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
37	20240116	091220	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58800	-1700	5	-2.81	5334179000	89720	4.02	59500	60500	58700	78600	42400	60500	59448.58	3.29	0	-11176	66233	63366	60433	57566	54633	64800	59000	57	18100	500	43560	100	1	11488320	6755	142.72	12.42	12	0.78	412.00	4734.00	63600	20240109	-7.55	14700	20230110	300.00	63600	-7.55	20240109	54500	7.89	20240108	63600	-7.55	20240109	17100	243.86	20230118	5.25	N	399720	500	57 억	377872	N	N	0	N	N
38	20240115	161218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60500	3200	2	5.58	135211734200	2225979	346.18	57800	63300	57500	74400	40200	57300	60744.31	3.27	0	-1143	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6950	146.84	12.78	12	19.38	412.00	4734.00	63600	20240109	-4.87	14700	20230110	311.56	63600	-4.87	20240109	54500	11.01	20240108	63600	-4.87	20240109	17100	253.80	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
39	20240115	151219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60300	3000	2	5.24	131049798600	2157076	335.46	57800	63300	57500	74400	40200	57300	60754.71	3.27	0	18105	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6927	146.36	12.74	12	18.78	412.00	4734.00	63600	20240109	-5.19	14700	20230110	310.20	63600	-5.19	20240109	54500	10.64	20240108	63600	-5.19	20240109	17100	252.63	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
40	20240115	141219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59900	2600	2	4.54	119844315000	1970401	306.43	57800	63300	57500	74400	40200	57300	60823.71	3.27	0	23691	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6882	145.39	12.65	12	17.15	412.00	4734.00	63600	20240109	-5.82	14700	20230110	307.48	63600	-5.82	20240109	54500	9.91	20240108	63600	-5.82	20240109	17100	250.29	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
41	20240115	131219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58500	1200	2	2.09	111457657600	1828887	284.43	57800	63300	57500	74400	40200	57300	60944.46	3.27	0	27186	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6721	141.99	12.36	12	15.92	412.00	4734.00	63600	20240109	-8.02	14700	20230110	297.96	63600	-8.02	20240109	54500	7.34	20240108	63600	-8.02	20240109	17100	242.11	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
42	20240115	121219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59700	2400	2	4.19	97100064300	1583414	246.25	57800	63300	57700	74400	40200	57300	61325.24	3.27	0	31663	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6859	144.90	12.61	12	13.78	412.00	4734.00	63600	20240109	-6.13	14700	20230110	306.12	63600	-6.13	20240109	54500	9.54	20240108	63600	-6.13	20240109	17100	249.12	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
43	20240115	111219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60300	3000	2	5.24	92453827200	1506145	234.23	57800	63300	57700	74400	40200	57300	61386.56	3.27	0	42269	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6927	146.36	12.74	12	13.11	412.00	4734.00	63600	20240109	-5.19	14700	20230110	310.20	63600	-5.19	20240109	54500	10.64	20240108	63600	-5.19	20240109	17100	252.63	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
44	20240115	101214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	62400	5100	2	8.90	73086251100	1187443	184.67	57800	63300	57700	74400	40200	57300	61552.10	3.27	0	84278	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	7169	151.46	13.18	12	10.34	412.00	4734.00	63600	20240109	-1.89	14700	20230110	324.49	63600	-1.89	20240109	54500	14.50	20240108	63600	-1.89	20240109	17100	264.91	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
45	20240115	091217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59700	2400	2	4.19	11910123000	200055	31.11	57800	60500	57700	74400	40200	57300	59543.10	3.27	0	10624	62633	59966	58133	55466	53633	61300	56800	57	17100	500	41250	100	1	11488320	6859	144.90	12.61	12	1.74	412.00	4734.00	63600	20240109	-6.13	14700	20230110	306.12	63600	-6.13	20240109	54500	9.54	20240108	63600	-6.13	20240109	17100	249.12	20230118	5.14	N	399720	500	57 억	375982	N	N	1	N	N
46	20240112	161227	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57300	-100	5	-0.17	37366888500	637076	108.69	56700	60800	56300	74600	40200	57400	58659.69	3.13	0	15020	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6583	139.08	12.10	12	5.55	412.00	4734.00	63600	20240109	-9.91	14050	20230106	307.83	63600	-9.91	20240109	54500	5.14	20240108	63600	-9.91	20240109	16000	258.12	20230112	5.12	N	399720	500	57 억	359928	N	N	1	N	N
47	20240112	151216	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	-400	5	-0.70	35908781900	611568	104.34	56700	60800	56300	74600	40200	57400	58716.25	3.13	0	7342	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6548	138.35	12.04	12	5.32	412.00	4734.00	63600	20240109	-10.38	14050	20230106	305.69	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	16000	256.25	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
48	20240112	141214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57300	-100	5	-0.17	33255978900	565292	96.45	56700	60800	56300	74600	40200	57400	58830.12	3.13	0	10669	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6583	139.08	12.10	12	4.92	412.00	4734.00	63600	20240109	-9.91	14050	20230106	307.83	63600	-9.91	20240109	54500	5.14	20240108	63600	-9.91	20240109	16000	258.12	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
49	20240112	131209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57800	400	2	0.70	30461488700	516591	88.14	56700	60800	56300	74600	40200	57400	58966.82	3.13	0	12645	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6640	140.29	12.21	12	4.50	412.00	4734.00	63600	20240109	-9.12	14050	20230106	311.39	63600	-9.12	20240109	54500	6.06	20240108	63600	-9.12	20240109	16000	261.25	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
50	20240112	121214	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58000	600	2	1.05	28652846500	485284	82.80	56700	60800	56300	74600	40200	57400	59043.98	3.13	0	21119	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6663	140.78	12.25	12	4.22	412.00	4734.00	63600	20240109	-8.81	14050	20230106	312.81	63600	-8.81	20240109	54500	6.42	20240108	63600	-8.81	20240109	16000	262.50	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
51	20240112	111209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58400	1000	2	1.74	26993972200	456940	77.96	56700	60800	56300	74600	40200	57400	59076.09	3.13	0	22298	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6709	141.75	12.34	12	3.98	412.00	4734.00	63600	20240109	-8.18	14050	20230106	315.66	63600	-8.18	20240109	54500	7.16	20240108	63600	-8.18	20240109	16000	265.00	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
52	20240112	101209	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58300	900	2	1.57	23229769700	392794	67.02	56700	60800	56300	74600	40200	57400	59140.50	3.13	0	10827	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6698	141.50	12.32	12	3.42	412.00	4734.00	63600	20240109	-8.33	14050	20230106	314.95	63600	-8.33	20240109	54500	6.97	20240108	63600	-8.33	20240109	16000	264.38	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
53	20240112	091212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58800	1400	2	2.44	2826023200	48872	8.34	56700	58900	56300	74600	40200	57400	57826.32	3.13	0	10850	60666	59032	56866	55232	53066	59850	56050	57	17200	500	41320	100	1	11488320	6755	142.72	12.42	12	0.43	412.00	4734.00	63600	20240109	-7.55	14050	20230106	318.51	63600	-7.55	20240109	54500	7.89	20240108	63600	-7.55	20240109	16000	267.50	20230112	5.12	N	399720	500	57 억	359928	N	N	11	N	N
54	20240111	161203	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57400	700	2	1.23	32521578800	573133	128.56	56500	58500	54700	73700	39700	56700	56740.32	3.05	0	3993	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6594	139.32	12.13	12	4.99	412.00	4734.00	63600	20240109	-9.75	14000	20230105	310.00	63600	-9.75	20240109	54500	5.32	20240108	63600	-9.75	20240109	16000	258.75	20230111	5.66	N	399720	500	57 억	350471	N	N	11	N	N
55	20240111	151212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58100	1400	2	2.47	30134207200	531608	119.25	56500	58500	54700	73700	39700	56700	56685.01	3.05	0	5952	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6675	141.02	12.27	12	4.63	412.00	4734.00	63600	20240109	-8.65	14000	20230105	315.00	63600	-8.65	20240109	54500	6.61	20240108	63600	-8.65	20240109	16000	263.12	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
56	20240111	141206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57300	600	2	1.06	23964361500	424770	95.28	56500	58500	54700	73700	39700	56700	56417.25	3.05	0	-8774	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6583	139.08	12.10	12	3.70	412.00	4734.00	63600	20240109	-9.91	14000	20230105	309.29	63600	-9.91	20240109	54500	5.14	20240108	63600	-9.91	20240109	16000	258.12	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
57	20240111	131205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55300	-1400	5	-2.47	19542967900	346550	77.74	56500	58500	54700	73700	39700	56700	56392.91	3.05	0	-15416	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6353	134.22	11.68	12	3.02	412.00	4734.00	63600	20240109	-13.05	14000	20230105	295.00	63600	-13.05	20240109	54500	1.47	20240108	63600	-13.05	20240109	16000	245.62	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
58	20240111	121206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55100	-1600	5	-2.82	15657979000	275947	61.90	56500	58500	55100	73700	39700	56700	56742.71	3.05	0	-8658	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6330	133.74	11.64	12	2.40	412.00	4734.00	63600	20240109	-13.36	14000	20230105	293.57	63600	-13.36	20240109	54500	1.10	20240108	63600	-13.36	20240109	16000	244.37	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
59	20240111	111207	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56500	-200	5	-0.35	10680755200	186798	41.90	56500	58500	55900	73700	39700	56700	57178.16	3.05	0	-5976	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6491	137.14	11.93	12	1.63	412.00	4734.00	63600	20240109	-11.16	14000	20230105	303.57	63600	-11.16	20240109	54500	3.67	20240108	63600	-11.16	20240109	16000	253.12	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
60	20240111	101205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	300	2	0.53	8382362300	146374	32.83	56500	58500	55900	73700	39700	56700	57266.82	3.05	0	-6900	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6548	138.35	12.04	12	1.27	412.00	4734.00	63600	20240109	-10.38	14000	20230105	307.14	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	16000	256.25	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
61	20240111	091206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	300	2	0.53	1888125400	33352	7.48	56500	57300	55900	73700	39700	56700	56612.00	3.05	0	-1777	60566	58632	56966	55032	53366	57800	54200	57	17000	500	40820	100	1	11488320	6548	138.35	12.04	12	0.29	412.00	4734.00	63600	20240109	-10.38	14000	20230105	307.14	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	16000	256.25	20230111	5.66	N	399720	500	57 억	350471	N	N	4	N	N
62	20240110	161201	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56700	-1800	5	-3.08	25104198600	441093	14.40	58800	58900	55300	76000	41000	58500	56912.17	3.78	0	-87975	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6514	137.62	11.98	12	3.84	412.00	4734.00	63600	20240109	-10.85	13700	20230104	313.87	63600	-10.85	20240109	54500	4.04	20240108	63600	-10.85	20240109	14700	285.71	20230110	5.58	N	399720	500	57 억	434149	N	N	4	N	N
63	20240110	151205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56900	-1600	5	-2.74	23938425200	420553	13.72	58800	58900	55300	76000	41000	58500	56918.95	3.78	0	-82042	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6537	138.11	12.02	12	3.66	412.00	4734.00	63600	20240109	-10.53	13700	20230104	315.33	63600	-10.53	20240109	54500	4.40	20240108	63600	-10.53	20240109	14700	287.07	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
64	20240110	141206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56000	-2500	5	-4.27	20383985100	357685	11.67	58800	58900	55300	76000	41000	58500	56986.00	3.78	0	-65450	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6433	135.92	11.83	12	3.11	412.00	4734.00	63600	20240109	-11.95	13700	20230104	308.76	63600	-11.95	20240109	54500	2.75	20240108	63600	-11.95	20240109	14700	280.95	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
65	20240110	131202	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55500	-3000	5	-5.13	18349273000	321225	10.48	58800	58900	55500	76000	41000	58500	57120.12	3.78	0	-57790	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6376	134.71	11.72	12	2.80	412.00	4734.00	63600	20240109	-12.74	13700	20230104	305.11	63600	-12.74	20240109	54500	1.83	20240108	63600	-12.74	20240109	14700	277.55	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
66	20240110	121205	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56500	-2000	5	-3.42	14219153000	247407	8.07	58800	58900	56500	76000	41000	58500	57470.12	3.78	0	-45589	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6491	137.14	11.93	12	2.15	412.00	4734.00	63600	20240109	-11.16	13700	20230104	312.41	63600	-11.16	20240109	54500	3.67	20240108	63600	-11.16	20240109	14700	284.35	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
67	20240110	111204	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57000	-1500	5	-2.56	11079088800	192174	6.27	58800	58900	56700	76000	41000	58500	57648.57	3.78	0	-29662	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6548	138.35	12.04	12	1.67	412.00	4734.00	63600	20240109	-10.38	13700	20230104	316.06	63600	-10.38	20240109	54500	4.59	20240108	63600	-10.38	20240109	14700	287.76	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
68	20240110	101201	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57300	-1200	5	-2.05	9270664300	160697	5.24	58800	58900	56700	76000	41000	58500	57687.18	3.78	0	-18453	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6583	139.08	12.10	12	1.40	412.00	4734.00	63600	20240109	-9.91	13700	20230104	318.25	63600	-9.91	20240109	54500	5.14	20240108	63600	-9.91	20240109	14700	289.80	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
69	20240110	091202	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56900	-1600	5	-2.74	3870193000	67018	2.19	58800	58900	56700	76000	41000	58500	57741.49	3.78	0	-8676	66633	62566	59533	55466	52433	64600	57500	57	17500	500	42120	100	1	11488320	6537	138.11	12.02	12	0.58	412.00	4734.00	63600	20240109	-10.53	13700	20230104	315.33	63600	-10.53	20240109	54500	4.40	20240108	63600	-10.53	20240109	14700	287.07	20230110	5.58	N	399720	500	57 억	434149	N	N	157	N	N
70	20240109	161159	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	58500	3900	2	7.14	185426454100	3055716	759.01	56500	63600	56500	70900	38300	54600	60684.00	3.66	0	10407	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6721	141.99	12.36	12	26.60	412.00	4734.00	63600	20240109	-8.02	13200	20230103	343.18	63600	-8.02	20240109	54500	7.34	20240108	63600	-8.02	20240109	14700	297.96	20230110	5.39	N	399720	500	57 억	420701	N	N	157	N	N
71	20240109	151201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	58500	3900	2	7.14	182338125900	3002899	745.89	56500	63600	56500	70900	38300	54600	60720.70	3.66	0	3568	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6721	141.99	12.36	12	26.14	412.00	4734.00	63600	20240109	-8.02	13200	20230103	343.18	63600	-8.02	20240109	54500	7.34	20240108	63600	-8.02	20240109	14700	297.96	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
72	20240109	141200	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	57700	3100	2	5.68	175825966300	2890444	717.96	56500	63600	56500	70900	38300	54600	60830.09	3.66	0	-9959	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6629	140.05	12.19	12	25.16	412.00	4734.00	63600	20240109	-9.28	13200	20230103	337.12	63600	-9.28	20240109	54500	5.87	20240108	63600	-9.28	20240109	14700	292.52	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
73	20240109	131200	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	58400	3800	2	6.96	168993915800	2772030	688.54	56500	63600	56500	70900	38300	54600	60963.96	3.66	0	-23999	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6709	141.75	12.34	12	24.13	412.00	4734.00	63600	20240109	-8.18	13200	20230103	342.42	63600	-8.18	20240109	54500	7.16	20240108	63600	-8.18	20240109	14700	297.28	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
74	20240109	121210	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	59000	4400	2	8.06	159876706200	2615606	649.69	56500	63600	56500	70900	38300	54600	61124.15	3.66	0	-20593	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6778	143.20	12.46	12	22.77	412.00	4734.00	63600	20240109	-7.23	13200	20230103	346.97	63600	-7.23	20240109	54500	8.26	20240108	63600	-7.23	20240109	14700	301.36	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
75	20240109	111204	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	60800	6200	2	11.36	148149005200	2419030	600.86	56500	63600	56500	70900	38300	54600	61243.15	3.66	0	-25204	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6985	147.57	12.84	12	21.06	412.00	4734.00	63600	20240109	-4.40	13200	20230103	360.61	63600	-4.40	20240109	54500	11.56	20240108	63600	-4.40	20240109	14700	313.61	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
76	20240109	101201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	59900	5300	2	9.71	129089058200	2102713	522.29	56500	63600	56500	70900	38300	54600	61391.67	3.66	0	-46833	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	6882	145.39	12.65	12	18.30	412.00	4734.00	63600	20240109	-5.82	13200	20230103	353.79	63600	-5.82	20240109	54500	9.91	20240108	63600	-5.82	20240109	14700	307.48	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
77	20240109	091201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	61000	6400	2	11.72	44515252400	734683	182.49	56500	62700	56500	70900	38300	54600	60591.10	3.66	0	-7779	59866	57232	55866	53232	51866	56550	52550	57	16300	500	39310	100	1	11488320	7008	148.06	12.89	12	6.40	412.00	4734.00	62700	20240109	-2.71	13200	20230103	362.12	62700	-2.71	20240109	54500	11.93	20240108	62700	-2.71	20240109	14700	314.97	20230110	5.39	N	399720	500	57 억	420701	N	N	0	N	N
78	20240108	161158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	54600	-3500	5	-6.02	22074153500	396545	84.77	58000	58500	54500	75500	40700	58100	55671.49	4.02	0	-45782	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6273	132.52	11.53	12	3.45	412.00	4734.00	62200	20231222	-12.22	13200	20230103	313.64	61700	-11.51	20240102	54500	0.18	20240108	62200	-12.22	20231222	14700	271.43	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
79	20240108	151159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	54700	-3400	5	-5.85	20223603600	362699	77.54	58000	58500	54600	75500	40700	58100	55758.61	4.02	0	-57584	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6284	132.77	11.55	12	3.16	412.00	4734.00	62200	20231222	-12.06	13200	20230103	314.39	61700	-11.35	20240102	54600	0.18	20240108	62200	-12.06	20231222	14700	272.11	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
80	20240108	141159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55300	-2800	5	-4.82	17024831900	304461	65.09	58000	58500	55000	75500	40700	58100	55917.90	4.02	0	-50959	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6353	134.22	11.68	12	2.65	412.00	4734.00	62200	20231222	-11.09	13200	20230103	318.94	61700	-10.37	20240102	55000	0.55	20240108	62200	-11.09	20231222	14700	276.19	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
81	20240108	131158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55100	-3000	5	-5.16	14990249800	267544	57.20	58000	58500	55100	75500	40700	58100	56029.06	4.02	0	-45661	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6330	133.74	11.64	12	2.33	412.00	4734.00	62200	20231222	-11.41	13200	20230103	317.42	61700	-10.70	20240102	55000	0.18	20240103	62200	-11.41	20231222	14700	274.83	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
82	20240108	121159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55600	-2500	5	-4.30	13090218800	233227	49.86	58000	58500	55300	75500	40700	58100	56126.47	4.02	0	-40662	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6388	134.95	11.74	12	2.03	412.00	4734.00	62200	20231222	-10.61	13200	20230103	321.21	61700	-9.89	20240102	55000	1.09	20240103	62200	-10.61	20231222	14700	278.23	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
83	20240108	111200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55500	-2600	5	-4.48	12063561100	214783	45.92	58000	58500	55300	75500	40700	58100	56166.23	4.02	0	-37565	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6376	134.71	11.72	12	1.87	412.00	4734.00	62200	20231222	-10.77	13200	20230103	320.45	61700	-10.05	20240102	55000	0.91	20240103	62200	-10.77	20231222	14700	277.55	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
84	20240108	101200	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56000	-2100	5	-3.61	8146663600	144415	30.87	58000	58500	55600	75500	40700	58100	56411.42	4.02	0	-22174	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6433	135.92	11.83	12	1.26	412.00	4734.00	62200	20231222	-9.97	13200	20230103	324.24	61700	-9.24	20240102	55000	1.82	20240103	62200	-9.97	20231222	14700	280.95	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
85	20240108	091157	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56800	-1300	5	-2.24	2333017800	40732	8.71	58000	58500	56400	75500	40700	58100	57277.17	4.02	0	-6985	61233	59666	57533	55966	53833	60450	56750	57	17400	500	41830	100	1	11488320	6525	137.86	12.00	12	0.35	412.00	4734.00	62200	20231222	-8.68	13200	20230103	330.30	61700	-7.94	20240102	55000	3.27	20240103	62200	-8.68	20231222	14700	286.39	20230110	5.99	N	399720	500	57 억	461639	N	N	17	N	N
86	20240105	161157	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58100	700	2	1.22	26482218700	462922	35.11	57800	59100	55400	74600	40200	57400	57202.91	4.02	47	-761	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6675	141.02	12.27	12	4.03	412.00	4734.00	62200	20231222	-6.59	13200	20230103	340.15	61700	-5.83	20240102	55000	5.64	20240103	62200	-6.59	20231222	14000	315.00	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
87	20240105	151158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57800	400	2	0.70	25267681800	441956	33.52	57800	59100	55400	74600	40200	57400	57172.23	4.02	47	6241	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6640	140.29	12.21	12	3.85	412.00	4734.00	62200	20231222	-7.07	13200	20230103	337.88	61700	-6.32	20240102	55000	5.09	20240103	62200	-7.07	20231222	14000	312.86	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
88	20240105	141155	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58100	700	2	1.22	22417296800	392532	29.77	57800	59100	55400	74600	40200	57400	57109.24	4.02	47	7649	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6675	141.02	12.27	12	3.42	412.00	4734.00	62200	20231222	-6.59	13200	20230103	340.15	61700	-5.83	20240102	55000	5.64	20240103	62200	-6.59	20231222	14000	315.00	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
89	20240105	131156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58500	1100	2	1.92	16383274400	289350	21.95	57800	58500	55400	74600	40200	57400	56620.09	4.02	47	7956	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6721	141.99	12.36	12	2.52	412.00	4734.00	62200	20231222	-5.95	13200	20230103	343.18	61700	-5.19	20240102	55000	6.36	20240103	62200	-5.95	20231222	14000	317.86	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
90	20240105	121157	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57100	-300	5	-0.52	13166860700	233617	17.72	57800	58100	55400	74600	40200	57400	56359.45	4.02	47	-2693	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6560	138.59	12.06	12	2.03	412.00	4734.00	62200	20231222	-8.20	13200	20230103	332.58	61700	-7.46	20240102	55000	3.82	20240103	62200	-8.20	20231222	14000	307.86	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
91	20240105	111154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55900	-1500	5	-2.61	11337106600	201207	15.26	57800	58100	55400	74600	40200	57400	56343.79	4.02	47	-2077	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6422	135.68	11.81	12	1.75	412.00	4734.00	62200	20231222	-10.13	13200	20230103	323.48	61700	-9.40	20240102	55000	1.64	20240103	62200	-10.13	20231222	14000	299.29	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
92	20240105	101158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56900	-500	5	-0.87	9378796700	166341	12.62	57800	58100	55400	74600	40200	57400	56380.97	4.02	47	-4399	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6537	138.11	12.02	12	1.45	412.00	4734.00	62200	20231222	-8.52	13200	20230103	331.06	61700	-7.78	20240102	55000	3.45	20240103	62200	-8.52	20231222	14000	306.43	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
93	20240105	091154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55800	-1600	5	-2.79	3865823500	67946	5.15	57800	58100	55700	74600	40200	57400	56893.12	4.02	47	-7727	63933	60666	58233	54966	52533	62300	56600	57	17200	500	41320	100	1	11488320	6410	135.44	11.79	12	0.59	412.00	4734.00	62200	20231222	-10.29	13200	20230103	322.73	61700	-9.56	20240102	55000	1.45	20240103	62200	-10.29	20231222	14000	298.57	20230105	6.15	N	399720	500	57 억	462154	N	N	0	N	N
94	20240104	161151	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57400	700	2	1.23	77518998100	1307177	205.72	56000	61500	55800	73700	39700	56700	59309.14	3.65	0	43289	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6594	139.32	12.13	12	11.38	412.00	4734.00	62200	20231222	-7.72	13200	20230103	334.85	61700	-6.97	20240102	55000	4.36	20240103	62200	-7.72	20231222	13700	318.98	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
95	20240104	151154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57600	900	2	1.59	75138708500	1265595	199.18	56000	61500	55800	73700	39700	56700	59370.51	3.65	0	35493	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6617	139.81	12.17	12	11.02	412.00	4734.00	62200	20231222	-7.40	13200	20230103	336.36	61700	-6.65	20240102	55000	4.73	20240103	62200	-7.40	20231222	13700	320.44	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
96	20240104	141154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58900	2200	2	3.88	68273673400	1146723	180.47	56000	61500	55800	73700	39700	56700	59538.36	3.65	0	9578	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6767	142.96	12.44	12	9.98	412.00	4734.00	62200	20231222	-5.31	13200	20230103	346.21	61700	-4.54	20240102	55000	7.09	20240103	62200	-5.31	20231222	13700	329.93	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
97	20240104	131153	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59200	2500	2	4.41	64745593100	1086975	171.06	56000	61500	55800	73700	39700	56700	59565.24	3.65	0	9127	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6801	143.69	12.51	12	9.46	412.00	4734.00	62200	20231222	-4.82	13200	20230103	348.48	61700	-4.05	20240102	55000	7.64	20240103	62200	-4.82	20231222	13700	332.12	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
98	20240104	121149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59400	2700	2	4.76	59869671400	1005131	158.18	56000	61500	55800	73700	39700	56700	59564.38	3.65	0	-2471	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6824	144.17	12.55	12	8.75	412.00	4734.00	62200	20231222	-4.50	13200	20230103	350.00	61700	-3.73	20240102	55000	8.00	20240103	62200	-4.50	20231222	13700	333.58	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
99	20240104	111150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58300	1600	2	2.82	55160001700	924919	145.56	56000	61500	55800	73700	39700	56700	59638.03	3.65	0	3200	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6698	141.50	12.32	12	8.05	412.00	4734.00	62200	20231222	-6.27	13200	20230103	341.67	61700	-5.51	20240102	55000	6.00	20240103	62200	-6.27	20231222	13700	325.55	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
100	20240104	101149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59600	2900	2	5.11	46070242400	769213	121.06	56000	61500	55800	73700	39700	56700	59893.18	3.65	0	321	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6847	144.66	12.59	12	6.70	412.00	4734.00	62200	20231222	-4.18	13200	20230103	351.52	61700	-3.40	20240102	55000	8.36	20240103	62200	-4.18	20231222	13700	335.04	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
101	20240104	091153	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57300	600	2	1.06	3404582300	59829	9.42	56000	57500	55800	73700	39700	56700	56905.62	3.65	0	9371	59566	58132	56566	55132	53566	57350	54350	57	17000	500	40820	100	1	11488320	6583	139.08	12.10	12	0.52	412.00	4734.00	62200	20231222	-7.88	13200	20230103	334.09	61700	-7.13	20240102	55000	4.18	20240103	62200	-7.88	20231222	13700	318.25	20230104	6.02	N	399720	500	57 억	419785	N	N	139	N	N
102	20240103	161149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56700	-2600	5	-4.38	35330778800	629991	58.55	57200	58000	55000	77000	41600	59300	56078.43	3.66	0	-20948	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6514	137.62	11.98	12	5.48	412.00	4734.00	62200	20231222	-8.84	13200	20230103	329.55	61700	-8.10	20240102	55000	3.09	20240103	62200	-8.84	20231222	13200	329.55	20230103	6.15	N	399720	500	57 억	420620	N	N	139	N	N
103	20240103	151146	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56700	-2600	5	-4.38	33490319900	597491	55.53	57200	58000	55000	77000	41600	59300	56049.77	3.66	0	-25570	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6514	137.62	11.98	12	5.20	412.00	4734.00	62200	20231222	-8.84	13200	20230103	329.55	61700	-8.10	20240102	55000	3.09	20240103	62200	-8.84	20231222	13200	329.55	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
104	20240103	141145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56200	-3100	5	-5.23	29840226100	532761	49.52	57200	58000	55000	77000	41600	59300	56008.47	3.66	0	-27321	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6456	136.41	11.87	12	4.64	412.00	4734.00	62200	20231222	-9.65	13200	20230103	325.76	61700	-8.91	20240102	55000	2.18	20240103	62200	-9.65	20231222	13200	325.76	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
105	20240103	131146	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55400	-3900	5	-6.58	27459535700	490032	45.55	57200	58000	55000	77000	41600	59300	56033.98	3.66	0	-27525	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6365	134.47	11.70	12	4.27	412.00	4734.00	62200	20231222	-10.93	13200	20230103	319.70	61700	-10.21	20240102	55000	0.73	20240103	62200	-10.93	20231222	13200	319.70	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
106	20240103	121150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55300	-4000	5	-6.75	24584874900	437933	40.70	57200	58000	55100	77000	41600	59300	56136.03	3.66	0	-21167	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6353	134.22	11.68	12	3.81	412.00	4734.00	62200	20231222	-11.09	13200	20230103	318.94	61700	-10.37	20240102	55100	0.36	20240103	62200	-11.09	20231222	13200	318.94	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
107	20240103	111146	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55900	-3400	5	-5.73	22103098300	393314	36.56	57200	58000	55100	77000	41600	59300	56194.44	3.66	0	-11740	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6422	135.68	11.81	12	3.42	412.00	4734.00	62200	20231222	-10.13	13200	20230103	323.48	61700	-9.40	20240102	55100	1.45	20240103	62200	-10.13	20231222	13200	323.48	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
108	20240103	101145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55600	-3700	5	-6.24	18367615000	326032	30.30	57200	58000	55100	77000	41600	59300	56333.81	3.66	0	-9780	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6388	134.95	11.74	12	2.84	412.00	4734.00	62200	20231222	-10.61	13200	20230103	321.21	61700	-9.89	20240102	55100	0.91	20240103	62200	-10.61	20231222	13200	321.21	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
109	20240103	091145	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56600	-2700	5	-4.55	5385078200	94298	8.76	57200	58000	56600	77000	41600	59300	57099.23	3.66	0	6485	64500	61900	59100	56500	53700	63200	57800	57	17700	500	42690	100	1	11488320	6502	137.38	11.96	12	0.82	412.00	4734.00	62200	20231222	-9.00	13200	20230103	328.79	61700	-8.27	20240102	56300	0.53	20240102	62200	-9.00	20231222	13200	328.79	20230103	6.15	N	399720	500	57 억	420620	N	N	1795	N	N
110	20240102	161143	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59300	2100	2	3.67	62471146300	1060309	216.27	56500	61700	56300	74300	40100	57200	58921.88	3.87	0	-63036	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6813	143.93	12.53	12	9.23	412.00	4734.00	62200	20231222	-4.66	13200	20230103	349.24	61700	-3.89	20240102	56300	5.33	20240102	62200	-4.66	20231222	13200	349.24	20230103	6.25	N	399720	500	57 억	444376	N	N	1795	N	N
111	20240102	151142	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59400	2200	2	3.85	57523678100	977096	199.30	56500	61700	56300	74300	40100	57200	58877.01	3.87	0	-54737	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6824	144.17	12.55	12	8.51	412.00	4734.00	62200	20231222	-4.50	13200	20230103	350.00	61700	-3.73	20240102	56300	5.51	20240102	62200	-4.50	20231222	13200	350.00	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
112	20240102	141143	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57900	700	2	1.22	27037848900	468495	95.56	56500	59000	56300	74300	40100	57200	57715.30	3.87	0	-46136	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6652	140.53	12.23	12	4.08	412.00	4734.00	62200	20231222	-6.91	13200	20230103	338.64	59000	-1.86	20240102	56300	2.84	20240102	62200	-6.91	20231222	13200	338.64	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
113	20240102	131136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56900	-300	5	-0.52	24130126100	417789	85.22	56500	59000	56300	74300	40100	57200	57760.58	3.87	0	-45998	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6537	138.11	12.02	12	3.64	412.00	4734.00	62200	20231222	-8.52	13200	20230103	331.06	59000	-3.56	20240102	56300	1.07	20240102	62200	-8.52	20231222	13200	331.06	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
114	20240102	121136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57100	-100	5	-0.17	22047451200	381313	77.78	56500	59000	56300	74300	40100	57200	57824.53	3.87	0	-39467	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6560	138.59	12.06	12	3.32	412.00	4734.00	62200	20231222	-8.20	13200	20230103	332.58	59000	-3.22	20240102	56300	1.42	20240102	62200	-8.20	20231222	13200	332.58	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
115	20240102	111136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57200	0	3	0.00	18565008800	320777	65.43	56500	59000	56300	74300	40100	57200	57881.22	3.87	0	-25985	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6571	138.83	12.08	12	2.79	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	59000	-3.05	20240102	56300	1.60	20240102	62200	-8.04	20231222	13200	333.33	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
116	20240102	101126	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57900	700	2	1.22	7475917900	129103	26.33	56500	59000	56300	74300	40100	57200	57922.68	3.87	0	-282	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6652	140.53	12.23	12	1.12	412.00	4734.00	62200	20231222	-6.91	13200	20230103	338.64	59000	-1.86	20240102	56300	2.84	20240102	62200	-6.91	20231222	13200	338.64	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N
117	20240102	091110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57200	0	3	0.00	0	0	0.00	0	0	0	74300	40100	57200	0.00	3.87	0	0	59400	58300	57300	56200	55200	58850	56750	57	17100	500	41180	100	1	11488320	6571	138.83	12.08	12	0.00	412.00	4734.00	62200	20231222	-8.04	13200	20230103	333.33	0	0.00	0	0	0.00	0	62200	-8.04	20231222	13200	333.33	20230103	6.25	N	399720	500	57 억	444376	N	N	33	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History