KissMeData/087600/price/prices-20240101.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120713	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	13230	1530	2	13.08	60636832910	4767752	106.82	12060	13940	11500	15210	8190	11700	12718.15	0.00	-40790	13513	12606	10793	9886	8073	13060	10340	41	3510	500	7480	10	1	8166558	1080	441.00	1.04	12	58.38	30.00	12762.00	13940	20240123	-5.09	5370	20231024	146.37	13940	-5.09	20240123	6870	92.58	20240102	13940	-5.09	20240123	5370	146.37	20231024	3.65	N	087600	500	40 억	0	N	N	N	N
3	20240123	110710	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12220	520	2	4.44	45053366300	3565506	79.89	12060	13940	11500	15210	8190	11700	12635.94	0.00	-10778	13513	12606	10793	9886	8073	13060	10340	41	3510	500	7480	10	1	8166558	998	407.33	0.96	12	43.66	30.00	12762.00	13940	20240123	-12.34	5370	20231024	127.56	13940	-12.34	20240123	6870	77.87	20240102	13940	-12.34	20240123	5370	127.56	20231024	3.65	N	087600	500	40 억	0	N	N	N	N
4	20240123	100710	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11970	270	2	2.31	39439725100	3093874	69.32	12060	13940	11500	15210	8190	11700	12747.73	0.00	-28526	13513	12606	10793	9886	8073	13060	10340	41	3510	500	7480	10	1	8166558	978	399.00	0.94	12	37.88	30.00	12762.00	13940	20240123	-14.13	5370	20231024	122.91	13940	-14.13	20240123	6870	74.24	20240102	13940	-14.13	20240123	5370	122.91	20231024	3.65	N	087600	500	40 억	0	Y	N	N	N
5	20240123	090711	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	12250	550	2	4.70	10590853490	872061	19.54	12060	12800	11500	15210	8190	11700	12144.70	0.00	-9520	13513	12606	10793	9886	8073	13060	10340	41	3510	500	7480	10	1	8166558	1000	408.33	0.96	12	10.68	30.00	12762.00	12800	20240123	-4.30	5370	20231024	128.12	12800	-4.30	20240123	6870	78.31	20240102	12800	-4.30	20240123	5370	128.12	20231024	3.65	N	087600	500	40 억	0	N	N	N	N
6	20240119	160705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9000	440	2	5.14	1538855970	173344	126.28	8600	9000	8590	11120	6000	8560	8876.46	0.00	10844	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	735	300.00	0.71	12	2.12	30.00	12762.00	11190	20240104	-19.57	5370	20231024	67.60	11190	-19.57	20240104	6870	31.00	20240102	11190	-19.57	20240104	5370	67.60	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
7	20240119	150708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	420	2	4.91	1390045720	156761	114.20	8600	9000	8590	11120	6000	8560	8867.29	0.00	13730	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	733	299.33	0.70	12	1.92	30.00	12762.00	11190	20240104	-19.75	5370	20231024	67.23	11190	-19.75	20240104	6870	30.71	20240102	11190	-19.75	20240104	5370	67.23	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
8	20240119	140706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8850	290	2	3.39	1229145480	138692	101.03	8600	9000	8590	11120	6000	8560	8862.41	0.00	13107	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	723	295.00	0.69	12	1.70	30.00	12762.00	11190	20240104	-20.91	5370	20231024	64.80	11190	-20.91	20240104	6870	28.82	20240102	11190	-20.91	20240104	5370	64.80	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
9	20240119	130706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8870	310	2	3.62	967282430	109362	79.67	8600	9000	8590	11120	6000	8560	8844.78	0.00	13643	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	724	295.67	0.70	12	1.34	30.00	12762.00	11190	20240104	-20.73	5370	20231024	65.18	11190	-20.73	20240104	6870	29.11	20240102	11190	-20.73	20240104	5370	65.18	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
10	20240119	120710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8850	290	2	3.39	898590800	101624	74.03	8600	9000	8590	11120	6000	8560	8842.31	0.00	13015	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	723	295.00	0.69	12	1.24	30.00	12762.00	11190	20240104	-20.91	5370	20231024	64.80	11190	-20.91	20240104	6870	28.82	20240102	11190	-20.91	20240104	5370	64.80	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
11	20240119	110709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8920	360	2	4.21	684272230	77550	56.49	8600	9000	8590	11120	6000	8560	8823.63	0.00	14122	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	728	297.33	0.70	12	0.95	30.00	12762.00	11190	20240104	-20.29	5370	20231024	66.11	11190	-20.29	20240104	6870	29.84	20240102	11190	-20.29	20240104	5370	66.11	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
12	20240119	100713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8770	210	2	2.45	325012760	37039	26.98	8600	8910	8590	11120	6000	8560	8774.88	0.00	7425	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	716	292.33	0.69	12	0.45	30.00	12762.00	11190	20240104	-21.63	5370	20231024	63.31	11190	-21.63	20240104	6870	27.66	20240102	11190	-21.63	20240104	5370	63.31	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
13	20240119	090705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8630	70	2	0.82	36111350	4192	3.05	8600	8680	8590	11120	6000	8560	8614.35	0.00	1305	9033	8796	8663	8426	8293	8730	8360	41	2560	500	5470	10	1	8166558	705	287.67	0.68	12	0.05	30.00	12762.00	11190	20240104	-22.88	5370	20231024	60.71	11190	-22.88	20240104	6870	25.62	20240102	11190	-22.88	20240104	5370	60.71	20231024	3.55	N	087600	500	40 억	0	N	N	N	N
14	20240118	160704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8560	-290	5	-3.28	1187759700	136028	59.01	8700	8900	8530	11500	6200	8850	8731.83	0.00	-8719	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	699	285.33	0.67	12	1.67	30.00	12762.00	11190	20240104	-23.50	5370	20231024	59.40	11190	-23.50	20240104	6870	24.60	20240102	11190	-23.50	20240104	5370	59.40	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
15	20240118	150705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8690	-160	5	-1.81	1117078960	127789	55.43	8700	8900	8530	11500	6200	8850	8741.56	0.00	-10769	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	710	289.67	0.68	12	1.56	30.00	12762.00	11190	20240104	-22.34	5370	20231024	61.82	11190	-22.34	20240104	6870	26.49	20240102	11190	-22.34	20240104	5370	61.82	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
16	20240118	140706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8640	-210	5	-2.37	1058025030	120986	52.48	8700	8900	8530	11500	6200	8850	8744.99	0.00	-11457	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	706	288.00	0.68	12	1.48	30.00	12762.00	11190	20240104	-22.79	5370	20231024	60.89	11190	-22.79	20240104	6870	25.76	20240102	11190	-22.79	20240104	5370	60.89	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
17	20240118	130705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8800	-50	5	-0.56	931692920	106388	46.15	8700	8900	8530	11500	6200	8850	8757.47	0.00	-10784	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	719	293.33	0.69	12	1.30	30.00	12762.00	11190	20240104	-21.36	5370	20231024	63.87	11190	-21.36	20240104	6870	28.09	20240102	11190	-21.36	20240104	5370	63.87	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
18	20240118	120707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8730	-120	5	-1.36	856022910	97819	42.43	8700	8900	8530	11500	6200	8850	8751.05	0.00	-9938	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	713	291.00	0.68	12	1.20	30.00	12762.00	11190	20240104	-21.98	5370	20231024	62.57	11190	-21.98	20240104	6870	27.07	20240102	11190	-21.98	20240104	5370	62.57	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
19	20240118	110707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8770	-80	5	-0.90	718205570	82071	35.60	8700	8900	8530	11500	6200	8850	8750.99	0.00	-7777	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	716	292.33	0.69	12	1.00	30.00	12762.00	11190	20240104	-21.63	5370	20231024	63.31	11190	-21.63	20240104	6870	27.66	20240102	11190	-21.63	20240104	5370	63.31	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
20	20240118	100703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8900	50	2	0.56	582935630	66742	28.95	8700	8900	8530	11500	6200	8850	8734.10	0.00	-6979	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	727	296.67	0.70	12	0.82	30.00	12762.00	11190	20240104	-20.46	5370	20231024	65.74	11190	-20.46	20240104	6870	29.55	20240102	11190	-20.46	20240104	5370	65.74	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
21	20240118	090704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	-200	5	-2.26	129356280	14878	6.45	8700	8830	8530	11500	6200	8850	8694.10	0.00	-3552	9263	9056	8643	8436	8023	9160	8540	41	2650	500	5660	10	1	8166558	706	288.33	0.68	12	0.18	30.00	12762.00	11190	20240104	-22.70	5370	20231024	61.08	11190	-22.70	20240104	6870	25.91	20240102	11190	-22.70	20240104	5370	61.08	20231024	3.59	N	087600	500	40 억	0	N	N	N	N
22	20240117	160703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8850	330	2	3.87	1948299680	227154	230.35	8500	8850	8230	11070	5970	8520	8576.10	0.00	-7700	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	723	295.00	0.69	12	2.78	30.00	12762.00	11190	20240104	-20.91	5370	20231024	64.80	11190	-20.91	20240104	6870	28.82	20240102	11190	-20.91	20240104	5370	64.80	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
23	20240117	150706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	240	2	2.82	1609276250	188638	191.29	8500	8790	8230	11070	5970	8520	8531.03	0.00	-345	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	715	292.00	0.69	12	2.31	30.00	12762.00	11190	20240104	-21.72	5370	20231024	63.13	11190	-21.72	20240104	6870	27.51	20240102	11190	-21.72	20240104	5370	63.13	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
24	20240117	140704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8750	230	2	2.70	1322178610	155718	157.91	8500	8790	8230	11070	5970	8520	8490.85	0.00	4159	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	715	291.67	0.69	12	1.91	30.00	12762.00	11190	20240104	-21.81	5370	20231024	62.94	11190	-21.81	20240104	6870	27.37	20240102	11190	-21.81	20240104	5370	62.94	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
25	20240117	130704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8590	70	2	0.82	942747080	111949	113.52	8500	8670	8230	11070	5970	8520	8421.22	0.00	7921	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	702	286.33	0.67	12	1.37	30.00	12762.00	11190	20240104	-23.24	5370	20231024	59.96	11190	-23.24	20240104	6870	25.04	20240102	11190	-23.24	20240104	5370	59.96	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
26	20240117	120705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8530	10	2	0.12	698680110	83560	84.73	8500	8600	8230	11070	5970	8520	8361.42	0.00	9575	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	697	284.33	0.67	12	1.02	30.00	12762.00	11190	20240104	-23.77	5370	20231024	58.85	11190	-23.77	20240104	6870	24.16	20240102	11190	-23.77	20240104	5370	58.85	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
27	20240117	110706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8480	-40	5	-0.47	631009890	75608	76.67	8500	8600	8230	11070	5970	8520	8345.81	0.00	6734	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	693	282.67	0.66	12	0.93	30.00	12762.00	11190	20240104	-24.22	5370	20231024	57.91	11190	-24.22	20240104	6870	23.44	20240102	11190	-24.22	20240104	5370	57.91	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
28	20240117	100702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8330	-190	5	-2.23	451224580	54167	54.93	8500	8600	8230	11070	5970	8520	8330.25	0.00	5210	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	680	277.67	0.65	12	0.66	30.00	12762.00	11190	20240104	-25.56	5370	20231024	55.12	11190	-25.56	20240104	6870	21.25	20240102	11190	-25.56	20240104	5370	55.12	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
29	20240117	090706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8390	-130	5	-1.53	107290480	12735	12.91	8500	8600	8310	11070	5970	8520	8424.85	0.00	-1319	8846	8682	8566	8402	8286	8625	8345	41	2550	500	5450	10	1	8166558	685	279.67	0.66	12	0.16	30.00	12762.00	11190	20240104	-25.02	5370	20231024	56.24	11190	-25.02	20240104	6870	22.13	20240102	11190	-25.02	20240104	5370	56.24	20231024	3.70	N	087600	500	40 억	0	N	N	N	N
30	20240116	160702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8520	-10	5	-0.12	832770320	97025	65.23	8590	8730	8450	11080	5980	8530	8583.52	0.00	4785	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	696	284.00	0.67	12	1.19	30.00	12762.00	11190	20240104	-23.86	5370	20231024	58.66	11190	-23.86	20240104	6870	24.02	20240102	11190	-23.86	20240104	5370	58.66	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
31	20240116	150701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8480	-50	5	-0.59	765422980	89093	59.90	8590	8730	8450	11080	5980	8530	8591.28	0.00	3927	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	693	282.67	0.66	12	1.09	30.00	12762.00	11190	20240104	-24.22	5370	20231024	57.91	11190	-24.22	20240104	6870	23.44	20240102	11190	-24.22	20240104	5370	57.91	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
32	20240116	140703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8550	20	2	0.23	679490690	78991	53.11	8590	8730	8450	11080	5980	8530	8602.13	0.00	4793	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	698	285.00	0.67	12	0.97	30.00	12762.00	11190	20240104	-23.59	5370	20231024	59.22	11190	-23.59	20240104	6870	24.45	20240102	11190	-23.59	20240104	5370	59.22	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
33	20240116	130704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8580	50	2	0.59	645831730	75067	50.47	8590	8730	8450	11080	5980	8530	8603.40	0.00	6782	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	701	286.00	0.67	12	0.92	30.00	12762.00	11190	20240104	-23.32	5370	20231024	59.78	11190	-23.32	20240104	6870	24.89	20240102	11190	-23.32	20240104	5370	59.78	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
34	20240116	120702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8590	60	2	0.70	603541370	70154	47.16	8590	8730	8450	11080	5980	8530	8603.09	0.00	8793	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	702	286.33	0.67	12	0.86	30.00	12762.00	11190	20240104	-23.24	5370	20231024	59.96	11190	-23.24	20240104	6870	25.04	20240102	11190	-23.24	20240104	5370	59.96	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
35	20240116	110700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8670	140	2	1.64	500597160	58233	39.15	8590	8730	8450	11080	5980	8530	8596.45	0.00	9086	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	708	289.00	0.68	12	0.71	30.00	12762.00	11190	20240104	-22.52	5370	20231024	61.45	11190	-22.52	20240104	6870	26.20	20240102	11190	-22.52	20240104	5370	61.45	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
36	20240116	100702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8470	-60	5	-0.70	369549720	43036	28.93	8590	8730	8460	11080	5980	8530	8586.99	0.00	7596	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	692	282.33	0.66	12	0.53	30.00	12762.00	11190	20240104	-24.31	5370	20231024	57.73	11190	-24.31	20240104	6870	23.29	20240102	11190	-24.31	20240104	5370	57.73	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
37	20240116	090700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8540	10	2	0.12	44469740	5204	3.50	8590	8590	8510	11080	5980	8530	8545.30	0.00	120	8923	8726	8583	8386	8243	8655	8315	41	2550	500	5450	10	1	8166558	697	284.67	0.67	12	0.06	30.00	12762.00	11190	20240104	-23.68	5370	20231024	59.03	11190	-23.68	20240104	6870	24.31	20240102	11190	-23.68	20240104	5370	59.03	20231024	3.94	N	087600	500	40 억	0	N	N	N	N
38	20240115	160659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8530	-120	5	-1.39	1270259210	147340	65.91	8660	8780	8440	11240	6060	8650	8621.70	0.00	-20563	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	697	284.33	0.67	12	1.80	30.00	12762.00	11190	20240104	-23.77	5370	20231024	58.85	11190	-23.77	20240104	6870	24.16	20240102	11190	-23.77	20240104	5370	58.85	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
39	20240115	150701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8480	-170	5	-1.97	1165417360	134996	60.39	8660	8780	8440	11240	6060	8650	8632.98	0.00	-22710	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	693	282.67	0.66	12	1.65	30.00	12762.00	11190	20240104	-24.22	5370	20231024	57.91	11190	-24.22	20240104	6870	23.44	20240102	11190	-24.22	20240104	5370	57.91	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
40	20240115	140701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8540	-110	5	-1.27	1014855010	117247	52.45	8660	8780	8510	11240	6060	8650	8655.70	0.00	-24230	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	697	284.67	0.67	12	1.44	30.00	12762.00	11190	20240104	-23.68	5370	20231024	59.03	11190	-23.68	20240104	6870	24.31	20240102	11190	-23.68	20240104	5370	59.03	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
41	20240115	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8530	-120	5	-1.39	953174210	110021	49.22	8660	8780	8520	11240	6060	8650	8663.57	0.00	-25728	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	697	284.33	0.67	12	1.35	30.00	12762.00	11190	20240104	-23.77	5370	20231024	58.85	11190	-23.77	20240104	6870	24.16	20240102	11190	-23.77	20240104	5370	58.85	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
42	20240115	120700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8590	-60	5	-0.69	899396290	103740	46.41	8660	8780	8550	11240	6060	8650	8669.72	0.00	-23077	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	702	286.33	0.67	12	1.27	30.00	12762.00	11190	20240104	-23.24	5370	20231024	59.96	11190	-23.24	20240104	6870	25.04	20240102	11190	-23.24	20240104	5370	59.96	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
43	20240115	110659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8630	-20	5	-0.23	802494480	92508	41.38	8660	8780	8550	11240	6060	8650	8674.87	0.00	-23768	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	705	287.67	0.68	12	1.13	30.00	12762.00	11190	20240104	-22.88	5370	20231024	60.71	11190	-22.88	20240104	6870	25.62	20240102	11190	-22.88	20240104	5370	60.71	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
44	20240115	100656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8660	10	2	0.12	579898070	66627	29.80	8660	8780	8600	11240	6060	8650	8703.65	0.00	-14109	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	707	288.67	0.68	12	0.82	30.00	12762.00	11190	20240104	-22.61	5370	20231024	61.27	11190	-22.61	20240104	6870	26.06	20240102	11190	-22.61	20240104	5370	61.27	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
45	20240115	090659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8720	70	2	0.81	245444030	28283	12.65	8660	8740	8600	11240	6060	8650	8678.15	0.00	-9822	9250	8950	8730	8430	8210	8840	8320	41	2590	500	5530	10	1	8166558	712	290.67	0.68	12	0.35	30.00	12762.00	11190	20240104	-22.07	5370	20231024	62.38	11190	-22.07	20240104	6870	26.93	20240102	11190	-22.07	20240104	5370	62.38	20231024	4.02	N	087600	500	40 억	0	N	N	N	N
46	20240112	160655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	-370	5	-4.10	1938527220	222380	111.46	8960	9030	8510	11720	6320	9020	8717.20	0.00	36732	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	706	288.33	0.68	12	2.72	30.00	12762.00	11190	20240104	-22.70	5370	20231024	61.08	11190	-22.70	20240104	6870	25.91	20240102	11190	-22.70	20240104	5370	61.08	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
47	20240112	150658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8570	-450	5	-4.99	1850657720	212161	106.34	8960	9030	8510	11720	6320	9020	8722.89	0.00	35427	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	700	285.67	0.67	12	2.60	30.00	12762.00	11190	20240104	-23.41	5370	20231024	59.59	11190	-23.41	20240104	6870	24.75	20240102	11190	-23.41	20240104	5370	59.59	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
48	20240112	140657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8590	-430	5	-4.77	1746812720	200035	100.26	8960	9030	8510	11720	6320	9020	8732.54	0.00	35748	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	702	286.33	0.67	12	2.45	30.00	12762.00	11190	20240104	-23.24	5370	20231024	59.96	11190	-23.24	20240104	6870	25.04	20240102	11190	-23.24	20240104	5370	59.96	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
49	20240112	130654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	-370	5	-4.10	1475997370	168402	84.41	8960	9030	8600	11720	6320	9020	8764.73	0.00	30501	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	706	288.33	0.68	12	2.06	30.00	12762.00	11190	20240104	-22.70	5370	20231024	61.08	11190	-22.70	20240104	6870	25.91	20240102	11190	-22.70	20240104	5370	61.08	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
50	20240112	120658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8650	-370	5	-4.10	1256989880	143016	71.68	8960	9030	8630	11720	6320	9020	8789.16	0.00	24469	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	706	288.33	0.68	12	1.75	30.00	12762.00	11190	20240104	-22.70	5370	20231024	61.08	11190	-22.70	20240104	6870	25.91	20240102	11190	-22.70	20240104	5370	61.08	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
51	20240112	110654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8790	-230	5	-2.55	1069167450	121410	60.86	8960	9030	8630	11720	6320	9020	8806.26	0.00	20443	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	718	293.00	0.69	12	1.49	30.00	12762.00	11190	20240104	-21.45	5370	20231024	63.69	11190	-21.45	20240104	6870	27.95	20240102	11190	-21.45	20240104	5370	63.69	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
52	20240112	100655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8740	-280	5	-3.10	982791750	111550	55.91	8960	9030	8630	11720	6320	9020	8810.32	0.00	18367	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	714	291.33	0.68	12	1.37	30.00	12762.00	11190	20240104	-21.89	5370	20231024	62.76	11190	-21.89	20240104	6870	27.22	20240102	11190	-21.89	20240104	5370	62.76	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
53	20240112	090655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8930	-90	5	-1.00	155901430	17396	8.72	8960	9030	8920	11720	6320	9020	8961.91	0.00	2903	9420	9220	9110	8910	8800	9165	8855	41	2700	500	5770	10	1	8166558	729	297.67	0.70	12	0.21	30.00	12762.00	11190	20240104	-20.20	5370	20231024	66.29	11190	-20.20	20240104	6870	29.99	20240102	11190	-20.20	20240104	5370	66.29	20231024	3.99	N	087600	500	40 억	0	N	N	N	N
54	20240111	160651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9020	-320	5	-3.43	1786572100	196166	77.63	9270	9310	9000	12140	6540	9340	9107.37	0.00	14097	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	737	300.67	0.71	12	2.40	30.00	12762.00	11190	20240104	-19.39	5370	20231024	67.97	11190	-19.39	20240104	6870	31.30	20240102	11190	-19.39	20240104	5370	67.97	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
55	20240111	150655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9130	-210	5	-2.25	1581403990	173520	68.67	9270	9310	9000	12140	6540	9340	9112.95	0.00	10491	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	746	304.33	0.72	12	2.12	30.00	12762.00	11190	20240104	-18.41	5370	20231024	70.02	11190	-18.41	20240104	6870	32.90	20240102	11190	-18.41	20240104	5370	70.02	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
56	20240111	140653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9030	-310	5	-3.32	1475092920	161814	64.04	9270	9310	9000	12140	6540	9340	9115.21	0.00	6845	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	737	301.00	0.71	12	1.98	30.00	12762.00	11190	20240104	-19.30	5370	20231024	68.16	11190	-19.30	20240104	6870	31.44	20240102	11190	-19.30	20240104	5370	68.16	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
57	20240111	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9120	-220	5	-2.36	1323860560	145098	57.42	9270	9310	9000	12140	6540	9340	9123.08	0.00	6409	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	745	304.00	0.71	12	1.78	30.00	12762.00	11190	20240104	-18.50	5370	20231024	69.83	11190	-18.50	20240104	6870	32.75	20240102	11190	-18.50	20240104	5370	69.83	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
58	20240111	120652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9100	-240	5	-2.57	1257752130	137817	54.54	9270	9310	9000	12140	6540	9340	9125.39	0.00	7311	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	743	303.33	0.71	12	1.69	30.00	12762.00	11190	20240104	-18.68	5370	20231024	69.46	11190	-18.68	20240104	6870	32.46	20240102	11190	-18.68	20240104	5370	69.46	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
59	20240111	110655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9020	-320	5	-3.43	1112514630	121776	48.19	9270	9310	9000	12140	6540	9340	9134.82	0.00	7673	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	737	300.67	0.71	12	1.49	30.00	12762.00	11190	20240104	-19.39	5370	20231024	67.97	11190	-19.39	20240104	6870	31.30	20240102	11190	-19.39	20240104	5370	67.97	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
60	20240111	100653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9190	-150	5	-1.61	636142790	69232	27.40	9270	9310	9050	12140	6540	9340	9187.35	0.00	6203	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	751	306.33	0.72	12	0.85	30.00	12762.00	11190	20240104	-17.87	5370	20231024	71.14	11190	-17.87	20240104	6870	33.77	20240102	11190	-17.87	20240104	5370	71.14	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
61	20240111	090652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9120	-220	5	-2.36	204045110	22078	8.74	9270	9310	9120	12140	6540	9340	9239.51	0.00	-3441	9586	9462	9316	9192	9046	9525	9255	41	2800	500	5970	10	1	8166558	745	304.00	0.71	12	0.27	30.00	12762.00	11190	20240104	-18.50	5370	20231024	69.83	11190	-18.50	20240104	6870	32.75	20240102	11190	-18.50	20240104	5370	69.83	20231024	3.85	N	087600	500	40 억	0	N	N	N	N
62	20240110	160650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9340	-50	5	-0.53	2286875150	246014	32.78	9290	9440	9170	12200	6580	9390	9295.65	0.00	-822	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	763	311.33	0.73	12	3.01	30.00	12762.00	11190	20240104	-16.53	5370	20231024	73.93	11190	-16.53	20240104	6870	35.95	20240102	11190	-16.53	20240104	5370	73.93	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
63	20240110	150652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9380	-10	5	-0.11	2120042280	228172	30.41	9290	9440	9170	12200	6580	9390	9291.40	0.00	-638	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	766	312.67	0.73	12	2.79	30.00	12762.00	11190	20240104	-16.18	5370	20231024	74.67	11190	-16.18	20240104	6870	36.54	20240102	11190	-16.18	20240104	5370	74.67	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
64	20240110	140654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9340	-50	5	-0.53	1711685920	184651	24.61	9290	9400	9170	12200	6580	9390	9269.81	0.00	-1989	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	763	311.33	0.73	12	2.26	30.00	12762.00	11190	20240104	-16.53	5370	20231024	73.93	11190	-16.53	20240104	6870	35.95	20240102	11190	-16.53	20240104	5370	73.93	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
65	20240110	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9320	-70	5	-0.75	1566260930	169038	22.53	9290	9400	9170	12200	6580	9390	9265.69	0.00	-1154	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	761	310.67	0.73	12	2.07	30.00	12762.00	11190	20240104	-16.71	5370	20231024	73.56	11190	-16.71	20240104	6870	35.66	20240102	11190	-16.71	20240104	5370	73.56	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
66	20240110	120652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9350	-40	5	-0.43	1354964010	146236	19.49	9290	9400	9170	12200	6580	9390	9265.55	0.00	2191	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	764	311.67	0.73	12	1.79	30.00	12762.00	11190	20240104	-16.44	5370	20231024	74.12	11190	-16.44	20240104	6870	36.10	20240102	11190	-16.44	20240104	5370	74.12	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
67	20240110	110651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9340	-50	5	-0.53	1176647290	127095	16.94	9290	9400	9170	12200	6580	9390	9257.96	0.00	5341	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	763	311.33	0.73	12	1.56	30.00	12762.00	11190	20240104	-16.53	5370	20231024	73.93	11190	-16.53	20240104	6870	35.95	20240102	11190	-16.53	20240104	5370	73.93	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
68	20240110	100650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9250	-140	5	-1.49	921295760	99643	13.28	9290	9390	9170	12200	6580	9390	9245.89	0.00	10530	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	755	308.33	0.72	12	1.22	30.00	12762.00	11190	20240104	-17.34	5370	20231024	72.25	11190	-17.34	20240104	6870	34.64	20240102	11190	-17.34	20240104	5370	72.25	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
69	20240110	090650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9310	-80	5	-0.85	255706470	27503	3.67	9290	9390	9260	12200	6580	9390	9297.23	0.00	5701	10503	9946	9623	9066	8743	9785	8905	41	2810	500	6000	10	1	8166558	760	310.33	0.73	12	0.34	30.00	12762.00	11190	20240104	-16.80	5370	20231024	73.37	11190	-16.80	20240104	6870	35.52	20240102	11190	-16.80	20240104	5370	73.37	20231024	3.31	N	087600	500	40 억	0	N	N	N	N
70	20240109	160649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9390	-440	5	-4.48	7216711530	743724	55.82	9700	10180	9300	12770	6890	9830	9703.67	0.00	3388	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	767	313.00	0.74	12	9.11	30.00	12762.00	11190	20240104	-16.09	5370	20231024	74.86	11190	-16.09	20240104	6870	36.68	20240102	11190	-16.09	20240104	5370	74.86	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
71	20240109	150650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9430	-400	5	-4.07	6721953030	690907	51.85	9700	10180	9300	12770	6890	9830	9728.76	0.00	-331	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	770	314.33	0.74	12	8.46	30.00	12762.00	11190	20240104	-15.73	5370	20231024	75.61	11190	-15.73	20240104	6870	37.26	20240102	11190	-15.73	20240104	5370	75.61	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
72	20240109	140649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9390	-440	5	-4.48	6430007000	659906	49.53	9700	10180	9300	12770	6890	9830	9743.46	0.00	395	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	767	313.00	0.74	12	8.08	30.00	12762.00	11190	20240104	-16.09	5370	20231024	74.86	11190	-16.09	20240104	6870	36.68	20240102	11190	-16.09	20240104	5370	74.86	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
73	20240109	130650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9450	-380	5	-3.87	6078776330	622379	46.71	9700	10180	9300	12770	6890	9830	9766.72	0.00	-1020	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	772	315.00	0.74	12	7.62	30.00	12762.00	11190	20240104	-15.55	5370	20231024	75.98	11190	-15.55	20240104	6870	37.55	20240102	11190	-15.55	20240104	5370	75.98	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
74	20240109	120655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9640	-190	5	-1.93	5068679000	515376	38.68	9700	10180	9550	12770	6890	9830	9834.94	0.00	-2082	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	787	321.33	0.76	12	6.31	30.00	12762.00	11190	20240104	-13.85	5370	20231024	79.52	11190	-13.85	20240104	6870	40.32	20240102	11190	-13.85	20240104	5370	79.52	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
75	20240109	110651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9750	-80	5	-0.81	4526100310	459274	34.47	9700	10180	9600	12770	6890	9830	9855.05	0.00	-394	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	796	325.00	0.76	12	5.62	30.00	12762.00	11190	20240104	-12.87	5370	20231024	81.56	11190	-12.87	20240104	6870	41.92	20240102	11190	-12.87	20240104	5370	81.56	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
76	20240109	100650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9660	-170	5	-1.73	4041014990	409412	30.73	9700	10180	9600	12770	6890	9830	9870.57	0.00	-3220	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	789	322.00	0.76	12	5.01	30.00	12762.00	11190	20240104	-13.67	5370	20231024	79.89	11190	-13.67	20240104	6870	40.61	20240102	11190	-13.67	20240104	5370	79.89	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
77	20240109	090650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9760	-70	5	-0.71	845018630	86477	6.49	9700	9900	9620	12770	6890	9830	9769.66	0.00	-3229	10356	10092	9696	9432	9036	10225	9565	41	2940	500	6290	10	1	8166558	797	325.33	0.76	12	1.06	30.00	12762.00	11190	20240104	-12.78	5370	20231024	81.75	11190	-12.78	20240104	6870	42.07	20240102	11190	-12.78	20240104	5370	81.75	20231024	3.08	N	087600	500	40 억	0	N	N	N	N
78	20240108	160649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9830	120	2	1.24	12716476590	1311933	90.91	9780	9960	9300	12620	6800	9710	9692.04	0.00	-24112	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	803	327.67	0.77	12	16.06	30.00	12762.00	11190	20240104	-12.15	5370	20231024	83.05	11190	-12.15	20240104	6870	43.09	20240102	11190	-12.15	20240104	5370	83.05	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
79	20240108	150650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9750	40	2	0.41	11283321850	1166184	80.81	9780	9960	9300	12620	6800	9710	9675.42	0.00	-24905	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	796	325.00	0.76	12	14.28	30.00	12762.00	11190	20240104	-12.87	5370	20231024	81.56	11190	-12.87	20240104	6870	41.92	20240102	11190	-12.87	20240104	5370	81.56	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
80	20240108	140649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9560	-150	5	-1.54	9318485690	963748	66.79	9780	9960	9300	12620	6800	9710	9669.00	0.00	-23242	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	781	318.67	0.75	12	11.80	30.00	12762.00	11190	20240104	-14.57	5370	20231024	78.03	11190	-14.57	20240104	6870	39.16	20240102	11190	-14.57	20240104	5370	78.03	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
81	20240108	130648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9530	-180	5	-1.85	8816497860	910947	63.13	9780	9960	9300	12620	6800	9710	9678.39	0.00	-19397	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	778	317.67	0.75	12	11.15	30.00	12762.00	11190	20240104	-14.83	5370	20231024	77.47	11190	-14.83	20240104	6870	38.72	20240102	11190	-14.83	20240104	5370	77.47	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
82	20240108	120649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9520	-190	5	-1.96	5100539220	529765	36.71	9780	9910	9300	12620	6800	9710	9627.92	0.00	-18923	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	777	317.33	0.75	12	6.49	30.00	12762.00	11190	20240104	-14.92	5370	20231024	77.28	11190	-14.92	20240104	6870	38.57	20240102	11190	-14.92	20240104	5370	77.28	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
83	20240108	110650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9500	-210	5	-2.16	2757934360	288630	20.00	9780	9780	9300	12620	6800	9710	9555.23	0.00	218	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	776	316.67	0.74	12	3.53	30.00	12762.00	11190	20240104	-15.10	5370	20231024	76.91	11190	-15.10	20240104	6870	38.28	20240102	11190	-15.10	20240104	5370	76.91	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
84	20240108	100650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9460	-250	5	-2.57	2006822280	209989	14.55	9780	9780	9300	12620	6800	9710	9556.76	0.00	8608	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	773	315.33	0.74	12	2.57	30.00	12762.00	11190	20240104	-15.46	5370	20231024	76.16	11190	-15.46	20240104	6870	37.70	20240102	11190	-15.46	20240104	5370	76.16	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
85	20240108	090648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9630	-80	5	-0.82	347188240	35789	2.48	9780	9780	9620	12620	6800	9710	9700.96	0.00	-776	10930	10320	9950	9340	8970	10135	9155	41	2910	500	6210	10	1	8166558	786	321.00	0.75	12	0.44	30.00	12762.00	11190	20240104	-13.94	5370	20231024	79.33	11190	-13.94	20240104	6870	40.17	20240102	11190	-13.94	20240104	5370	79.33	20231024	3.19	N	087600	500	40 억	0	N	N	N	N
86	20240105	160648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9710	-610	5	-5.91	14132532910	1427386	16.83	10200	10560	9580	13410	7230	10320	9901.40	0.00	12028	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	793	323.67	0.76	12	17.48	30.00	12762.00	11190	20240104	-13.23	5370	20231024	80.82	11190	-13.23	20240104	6870	41.34	20240102	11190	-13.23	20240104	5370	80.82	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
87	20240105	150649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9980	-340	5	-3.29	13131785410	1325523	15.63	10200	10560	9580	13410	7230	10320	9906.35	0.00	6312	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	815	332.67	0.78	12	16.23	30.00	12762.00	11190	20240104	-10.81	5370	20231024	85.85	11190	-10.81	20240104	6870	45.27	20240102	11190	-10.81	20240104	5370	85.85	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
88	20240105	140646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9780	-540	5	-5.23	11853901490	1196495	14.11	10200	10560	9580	13410	7230	10320	9906.61	0.00	8618	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	799	326.00	0.77	12	14.65	30.00	12762.00	11190	20240104	-12.60	5370	20231024	82.12	11190	-12.60	20240104	6870	42.36	20240102	11190	-12.60	20240104	5370	82.12	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
89	20240105	130648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9630	-690	5	-6.69	11177771110	1126642	13.28	10200	10560	9580	13410	7230	10320	9920.73	0.00	8069	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	786	321.00	0.75	12	13.80	30.00	12762.00	11190	20240104	-13.94	5370	20231024	79.33	11190	-13.94	20240104	6870	40.17	20240102	11190	-13.94	20240104	5370	79.33	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
90	20240105	120647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9690	-630	5	-6.10	9448832340	950194	11.20	10200	10560	9580	13410	7230	10320	9943.45	0.00	30453	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	791	323.00	0.76	12	11.64	30.00	12762.00	11190	20240104	-13.40	5370	20231024	80.45	11190	-13.40	20240104	6870	41.05	20240102	11190	-13.40	20240104	5370	80.45	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
91	20240105	110646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9720	-600	5	-5.81	8811500770	884152	10.43	10200	10560	9610	13410	7230	10320	9965.38	0.00	37308	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	794	324.00	0.76	12	10.83	30.00	12762.00	11190	20240104	-13.14	5370	20231024	81.01	11190	-13.14	20240104	6870	41.48	20240102	11190	-13.14	20240104	5370	81.01	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
92	20240105	100650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9700	-620	5	-6.01	6696564670	667888	7.88	10200	10560	9640	13410	7230	10320	10025.75	0.00	81186	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	792	323.33	0.76	12	8.18	30.00	12762.00	11190	20240104	-13.32	5370	20231024	80.63	11190	-13.32	20240104	6870	41.19	20240102	11190	-13.32	20240104	5370	80.63	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
93	20240105	090647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10190	-130	5	-1.26	2237981010	217649	2.57	10200	10560	10060	13410	7230	10320	10282.24	0.00	4758	12740	11530	9980	8770	7220	12135	9375	41	3090	500	6600	10	1	8166558	832	339.67	0.80	12	2.67	30.00	12762.00	11190	20240104	-8.94	5370	20231024	89.76	11190	-8.94	20240104	6870	48.33	20240102	11190	-8.94	20240104	5370	89.76	20231024	3.07	N	087600	500	40 억	0	N	N	N	N
94	20240104	160644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10320	1560	2	17.81	86314524450	8395548	290.46	8620	11190	8430	11380	6140	8760	10281.37	0.00	-1678	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	843	344.00	0.81	12	102.80	30.00	12762.00	11190	20240104	-7.77	5370	20231024	92.18	11190	-7.77	20240104	6870	50.22	20240102	11190	-7.77	20240104	5370	92.18	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
95	20240104	150646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10390	1630	2	18.61	82014190390	7971316	275.79	8620	11190	8430	11380	6140	8760	10289.10	0.00	-1257	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	849	346.33	0.81	12	97.61	30.00	12762.00	11190	20240104	-7.15	5370	20231024	93.48	11190	-7.15	20240104	6870	51.24	20240102	11190	-7.15	20240104	5370	93.48	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
96	20240104	140646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10920	2160	2	24.66	65679833050	6448731	223.11	8620	11110	8430	11380	6140	8760	10185.42	0.00	5869	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	892	364.00	0.86	12	78.97	30.00	12762.00	11110	20240104	-1.71	5370	20231024	103.35	11110	-1.71	20240104	6870	58.95	20240102	11110	-1.71	20240104	5370	103.35	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
97	20240104	130646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10650	1890	2	21.58	30299475880	3083672	106.69	8620	10870	8430	11380	6140	8760	9826.56	0.00	230	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	870	355.00	0.83	12	37.76	30.00	12762.00	10870	20240104	-2.02	5370	20231024	98.32	10870	-2.02	20240104	6870	55.02	20240102	10870	-2.02	20240104	5370	98.32	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
98	20240104	120644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8630	-130	5	-1.48	4941735290	565155	19.55	8620	9020	8430	11380	6140	8760	8743.97	0.00	10724	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	705	287.67	0.68	12	6.92	30.00	12762.00	9910	20230203	-12.92	5370	20231024	60.71	9700	-11.03	20240103	6870	25.62	20240102	9910	-12.92	20230203	5370	60.71	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
99	20240104	110644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8530	-230	5	-2.63	4674235800	533948	18.47	8620	9020	8430	11380	6140	8760	8754.08	0.00	6528	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	697	284.33	0.67	12	6.54	30.00	12762.00	9910	20230203	-13.93	5370	20231024	58.85	9700	-12.06	20240103	6870	24.16	20240102	9910	-13.93	20230203	5370	58.85	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
100	20240104	100643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8740	-20	5	-0.23	3976983810	452985	15.67	8620	9020	8430	11380	6140	8760	8779.60	0.00	1566	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	714	291.33	0.68	12	5.55	30.00	12762.00	9910	20230203	-11.81	5370	20231024	62.76	9700	-9.90	20240103	6870	27.22	20240102	9910	-11.81	20230203	5370	62.76	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
101	20240104	090647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8550	-210	5	-2.40	600625390	69667	2.41	8620	8730	8530	11380	6140	8760	8616.74	0.00	8021	10013	9386	9073	8446	8133	9230	8290	41	2620	500	5600	10	1	8166558	698	285.00	0.67	12	0.85	30.00	12762.00	9910	20230203	-13.72	5370	20231024	59.22	9700	-11.86	20240103	6870	24.45	20240102	9910	-13.72	20230203	5370	59.22	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
102	20240103	160643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8760	-260	5	-2.88	25957800680	2859222	43.43	8980	9700	8760	11720	6320	9020	9079.01	0.00	-10653	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	715	292.00	0.69	12	35.01	30.00	12762.00	9910	20230203	-11.60	5370	20231024	63.13	9700	-9.69	20240103	6870	27.51	20240102	9910	-11.60	20230203	5370	63.13	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
103	20240103	150642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8890	-130	5	-1.44	25152231100	2767750	42.04	8980	9700	8790	11720	6320	9020	9087.81	0.00	-14070	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	726	296.33	0.70	12	33.89	30.00	12762.00	9910	20230203	-10.29	5370	20231024	65.55	9700	-8.35	20240103	6870	29.40	20240102	9910	-10.29	20230203	5370	65.55	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
104	20240103	140640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8910	-110	5	-1.22	24652576070	2711704	41.19	8980	9700	8790	11720	6320	9020	9091.39	0.00	-15333	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	728	297.00	0.70	12	33.20	30.00	12762.00	9910	20230203	-10.09	5370	20231024	65.92	9700	-8.14	20240103	6870	29.69	20240102	9910	-10.09	20230203	5370	65.92	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
105	20240103	130642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8840	-180	5	-2.00	24031767690	2641672	40.12	8980	9700	8790	11720	6320	9020	9097.42	0.00	-21748	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	722	294.67	0.69	12	32.35	30.00	12762.00	9910	20230203	-10.80	5370	20231024	64.62	9700	-8.87	20240103	6870	28.68	20240102	9910	-10.80	20230203	5370	64.62	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
106	20240103	120645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	-40	5	-0.44	22929605610	2517616	38.24	8980	9700	8790	11720	6320	9020	9107.95	0.00	-22888	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	733	299.33	0.70	12	30.83	30.00	12762.00	9910	20230203	-9.38	5370	20231024	67.23	9700	-7.42	20240103	6870	30.71	20240102	9910	-9.38	20230203	5370	67.23	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
107	20240103	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9020	0	3	0.00	21846603140	2396808	36.40	8980	9700	8790	11720	6320	9020	9115.20	0.00	-20418	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	737	300.67	0.71	12	29.35	30.00	12762.00	9910	20230203	-8.98	5370	20231024	67.97	9700	-7.01	20240103	6870	31.30	20240102	9910	-8.98	20230203	5370	67.97	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
108	20240103	100642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9040	20	2	0.22	17692325890	1940568	29.47	8980	9700	8790	11720	6320	9020	9117.50	0.00	-6256	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	738	301.33	0.71	12	23.76	30.00	12762.00	9910	20230203	-8.78	5370	20231024	68.34	9700	-6.80	20240103	6870	31.59	20240102	9910	-8.78	20230203	5370	68.34	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
109	20240103	090641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8860	-160	5	-1.77	4625281260	512490	7.78	8980	9330	8790	11720	6320	9020	9025.20	0.00	-2433	10453	9736	8303	7586	6153	10095	7945	41	2700	500	5770	10	1	8166558	724	295.33	0.69	12	6.28	30.00	12762.00	9910	20230203	-10.60	5370	20231024	64.99	9330	-5.04	20240103	6870	28.97	20240102	9910	-10.60	20230203	5370	64.99	20231024	2.45	N	087600	500	40 억	0	N	N	N	N
110	20240102	160641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9020	2080	1	29.97	55203205590	6514695	16297.74	6940	9020	6870	9020	4860	6940	8473.16	0.45	-97499	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	737	300.67	0.71	12	79.77	30.00	12762.00	9910	20230203	-8.98	5370	20231024	67.97	9020	0.00	20240102	6870	31.30	20240102	9910	-8.98	20230203	5370	67.97	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
111	20240102	150640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8890	1950	2	28.10	52352748730	6198092	15505.70	6940	9020	6870	9020	4860	6940	8446.59	0.45	-104425	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	726	296.33	0.70	12	75.90	30.00	12762.00	9910	20230203	-10.29	5370	20231024	65.55	9020	-1.44	20240102	6870	29.40	20240102	9910	-10.29	20230203	5370	65.55	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
112	20240102	140641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8980	2040	2	29.39	42913805640	5127760	12828.06	6940	9020	6870	9020	4860	6940	8368.92	0.45	-99837	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	733	299.33	0.70	12	62.79	30.00	12762.00	9910	20230203	-9.38	5370	20231024	67.23	9020	-0.44	20240102	6870	30.71	20240102	9910	-9.38	20230203	5370	67.23	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
113	20240102	130637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8110	1170	2	16.86	25716543770	3152702	7887.08	6940	8700	6870	9020	4860	6940	8156.99	0.45	-89899	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	662	270.33	0.64	12	38.61	30.00	12762.00	9910	20230203	-18.16	5370	20231024	51.02	8700	-6.78	20240102	6870	18.05	20240102	9910	-18.16	20230203	5370	51.02	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
114	20240102	120637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7850	910	2	13.11	11711564380	1474086	3687.70	6940	8540	6870	9020	4860	6940	7944.97	0.45	-75404	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	641	261.67	0.62	12	18.05	30.00	12762.00	9910	20230203	-20.79	5370	20231024	46.18	8540	-8.08	20240102	6870	14.26	20240102	9910	-20.79	20230203	5370	46.18	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
115	20240102	110638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7360	420	2	6.05	541502910	75179	188.07	6940	7430	6870	9020	4860	6940	7202.85	0.45	-3187	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	601	245.33	0.58	12	0.92	30.00	12762.00	9910	20230203	-25.73	5370	20231024	37.06	7430	-0.94	20240102	6870	7.13	20240102	9910	-25.73	20230203	5370	37.06	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
116	20240102	100629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6880	-60	5	-0.86	28922380	4192	10.49	6940	6940	6880	9020	4860	6940	6899.42	0.45	-255	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	562	229.33	0.54	12	0.05	30.00	12762.00	9910	20230203	-30.58	5370	20231024	28.12	6940	-0.86	20240102	6880	0.00	20240102	9910	-30.58	20230203	5370	28.12	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N
117	20240102	090623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6940	0	3	0.00	0	0	0.00	0	0	0	9020	4860	6940	0.00	0.45	0	7140	7040	6950	6850	6760	6995	6805	41	2080	500	4440	10	1	8166558	567	231.33	0.54	12	0.00	30.00	12762.00	9910	20230203	-29.97	5370	20231024	29.24	0	0.00	0	0	0.00	0	9910	-29.97	20230203	5370	29.24	20231024	2.47	N	087600	500	40 억	37065	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History