KissMeData/217190/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	400	2	2.87	621773240	43893	32.39	13950	14450	13840	18130	9770	13950	14165.66	2.18	8150	14556	14252	13946	13642	13336	14100	13490	44	4180	500	9760	10	1	8769174	1258	10.29	3.13	12	0.50	1395.00	4588.00	18160	20230717	-20.98	5400	20230118	165.74	14750	-2.71	20240111	12350	16.19	20240118	18160	-20.98	20230717	5600	156.25	20230130	2.97	N	217190	500	43 억	191561	N	N	1	N	N
3	20240123	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14220	270	2	1.94	413740410	29349	21.66	13950	14250	13840	18130	9770	13950	14097.26	2.18	349	14556	14252	13946	13642	13336	14100	13490	44	4180	500	9760	10	1	8769174	1247	10.19	3.10	12	0.33	1395.00	4588.00	18160	20230717	-21.70	5400	20230118	163.33	14750	-3.59	20240111	12350	15.14	20240118	18160	-21.70	20230717	5600	153.93	20230130	2.97	N	217190	500	43 억	191561	N	N	1	N	N
4	20240123	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	50	2	0.36	293641740	20840	15.38	13950	14250	13840	18130	9770	13950	14090.29	2.18	-1333	14556	14252	13946	13642	13336	14100	13490	44	4180	500	9760	10	1	8769174	1228	10.04	3.05	12	0.24	1395.00	4588.00	18160	20230717	-22.91	5400	20230118	159.26	14750	-5.08	20240111	12350	13.36	20240118	18160	-22.91	20230717	5600	150.00	20230130	2.97	N	217190	500	43 억	191561	N	N	1	N	N
5	20240123	090955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	-50	5	-0.36	29278020	2108	1.56	13950	13950	13840	18130	9770	13950	13889.00	2.18	-56	14556	14252	13946	13642	13336	14100	13490	44	4180	500	9760	10	1	8769174	1219	9.96	3.03	12	0.02	1395.00	4588.00	18160	20230717	-23.46	5400	20230118	157.41	14750	-5.76	20240111	12350	12.55	20240118	18160	-23.46	20230717	5600	148.21	20230130	2.97	N	217190	500	43 억	191561	N	N	1	N	N
6	20240119	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	760	2	5.95	860848090	64372	185.29	13080	13650	12800	16600	8940	12770	13372.95	2.03	14405	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1186	9.70	2.95	12	0.73	1395.00	4588.00	18160	20230717	-25.50	5400	20230118	150.56	14750	-8.27	20240111	12350	9.55	20240118	18160	-25.50	20230717	5570	142.91	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
7	20240119	150951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	750	2	5.87	803061490	60117	173.04	13080	13650	12800	16600	8940	12770	13358.31	2.03	14224	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1186	9.69	2.95	12	0.69	1395.00	4588.00	18160	20230717	-25.55	5400	20230118	150.37	14750	-8.34	20240111	12350	9.47	20240118	18160	-25.55	20230717	5570	142.73	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
8	20240119	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	560	2	4.39	765460880	57319	164.99	13080	13650	12800	16600	8940	12770	13354.40	2.03	14252	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1169	9.56	2.91	12	0.65	1395.00	4588.00	18160	20230717	-26.60	5400	20230118	146.85	14750	-9.63	20240111	12350	7.94	20240118	18160	-26.60	20230717	5570	139.32	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
9	20240119	130950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	660	2	5.17	646793070	48497	139.60	13080	13650	12800	16600	8940	12770	13336.76	2.03	9738	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1178	9.63	2.93	12	0.55	1395.00	4588.00	18160	20230717	-26.05	5400	20230118	148.70	14750	-8.95	20240111	12350	8.74	20240118	18160	-26.05	20230717	5570	141.11	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
10	20240119	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	730	2	5.72	617964450	46346	133.40	13080	13650	12800	16600	8940	12770	13333.72	2.03	9079	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1184	9.68	2.94	12	0.53	1395.00	4588.00	18160	20230717	-25.66	5400	20230118	150.00	14750	-8.47	20240111	12350	9.31	20240118	18160	-25.66	20230717	5570	142.37	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
11	20240119	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	590	2	4.62	433375770	32691	94.10	13080	13470	12800	16600	8940	12770	13256.73	2.03	2945	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1172	9.58	2.91	12	0.37	1395.00	4588.00	18160	20230717	-26.43	5400	20230118	147.41	14750	-9.42	20240111	12350	8.18	20240118	18160	-26.43	20230717	5570	139.86	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
12	20240119	100957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	620	2	4.86	295995580	22431	64.57	13080	13390	12800	16600	8940	12770	13195.83	2.03	5963	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1174	9.60	2.92	12	0.26	1395.00	4588.00	18160	20230717	-26.27	5400	20230118	147.96	14750	-9.22	20240111	12350	8.42	20240118	18160	-26.27	20230717	5570	140.39	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
13	20240119	090950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	330	2	2.58	50293310	3864	11.12	13080	13100	12800	16600	8940	12770	13015.87	2.03	936	13090	12930	12640	12480	12190	13010	12560	44	3830	500	8930	10	1	8769174	1149	9.39	2.86	12	0.04	1395.00	4588.00	18160	20230717	-27.86	5400	20230118	142.59	14750	-11.19	20240111	12350	6.07	20240118	18160	-27.86	20230717	5570	135.19	20230119	2.91	N	217190	500	43 억	178202	N	N	0	N	N
14	20240118	160947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	170	2	1.35	429591570	34109	88.04	12600	12800	12350	16380	8820	12600	12594.27	2.11	-10032	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1120	9.15	2.78	12	0.39	1395.00	4588.00	18160	20230717	-29.68	5360	20230112	138.25	14750	-13.42	20240111	12350	3.40	20240118	18160	-29.68	20230717	5400	136.48	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
15	20240118	150949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	30	2	0.24	354171130	28196	72.78	12600	12800	12350	16380	8820	12600	12561.04	2.11	-9571	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1108	9.05	2.75	12	0.32	1395.00	4588.00	18160	20230717	-30.45	5360	20230112	135.63	14750	-14.37	20240111	12350	2.27	20240118	18160	-30.45	20230717	5400	133.89	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
16	20240118	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	-160	5	-1.27	309540170	24633	63.58	12600	12800	12350	16380	8820	12600	12566.08	2.11	-9396	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1091	8.92	2.71	12	0.28	1395.00	4588.00	18160	20230717	-31.50	5360	20230112	132.09	14750	-15.66	20240111	12350	0.73	20240118	18160	-31.50	20230717	5400	130.37	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
17	20240118	130947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-130	5	-1.03	270529350	21495	55.48	12600	12800	12360	16380	8820	12600	12585.69	2.11	-7579	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1094	8.94	2.72	12	0.25	1395.00	4588.00	18160	20230717	-31.33	5360	20230112	132.65	14750	-15.46	20240111	12360	0.89	20240118	18160	-31.33	20230717	5400	130.93	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
18	20240118	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	-240	5	-1.90	233379760	18528	47.82	12600	12800	12360	16380	8820	12600	12596.06	2.11	-6608	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1084	8.86	2.69	12	0.21	1395.00	4588.00	18160	20230717	-31.94	5360	20230112	130.60	14750	-16.20	20240111	12360	0.00	20240118	18160	-31.94	20230717	5400	128.89	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
19	20240118	110950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12450	-150	5	-1.19	178137910	14091	36.37	12600	12800	12450	16380	8820	12600	12641.96	2.11	-3811	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1092	8.92	2.71	12	0.16	1395.00	4588.00	18160	20230717	-31.44	5360	20230112	132.28	14750	-15.59	20240111	12450	0.00	20240118	18160	-31.44	20230717	5400	130.56	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
20	20240118	100946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	90	2	0.71	58277030	4591	11.85	12600	12800	12500	16380	8820	12600	12693.76	2.11	-1370	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1113	9.10	2.77	12	0.05	1395.00	4588.00	18160	20230717	-30.12	5360	20230112	136.75	14750	-13.97	20240111	12500	1.52	20240118	18160	-30.12	20230717	5400	135.00	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
21	20240118	090947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	-10	5	-0.08	2360600	188	0.49	12600	12600	12500	16380	8820	12600	12556.38	2.11	-184	13280	12940	12720	12380	12160	12830	12270	44	3780	500	8820	10	1	8769174	1104	9.03	2.74	12	0.00	1395.00	4588.00	18160	20230717	-30.67	5360	20230112	134.89	14750	-14.64	20240111	12500	0.72	20240118	18160	-30.67	20230717	5400	133.15	20230118	2.86	N	217190	500	43 억	185167	N	N	0	N	N
22	20240117	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-370	5	-2.85	490145810	38741	127.04	12970	13060	12500	16860	9080	12970	12651.89	2.09	-3164	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1105	9.03	2.75	12	0.44	1395.00	4588.00	18160	20230717	-30.62	5250	20230111	140.00	14750	-14.58	20240111	12500	0.80	20240117	18160	-30.62	20230717	5400	133.33	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
23	20240117	150948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	-390	5	-3.01	473692640	37434	122.75	12970	13060	12500	16860	9080	12970	12654.07	2.09	-2093	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1103	9.02	2.74	12	0.43	1395.00	4588.00	18160	20230717	-30.73	5250	20230111	139.62	14750	-14.71	20240111	12500	0.64	20240117	18160	-30.73	20230717	5400	132.96	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
24	20240117	140945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	-330	5	-2.54	379458390	29939	98.17	12970	13060	12570	16860	9080	12970	12674.38	2.09	-1207	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1108	9.06	2.76	12	0.34	1395.00	4588.00	18160	20230717	-30.40	5250	20230111	140.76	14750	-14.31	20240111	12540	0.80	20240116	18160	-30.40	20230717	5400	134.07	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
25	20240117	130944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-340	5	-2.62	335247610	26438	86.69	12970	13060	12570	16860	9080	12970	12680.52	2.09	112	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1108	9.05	2.75	12	0.30	1395.00	4588.00	18160	20230717	-30.45	5250	20230111	140.57	14750	-14.37	20240111	12540	0.72	20240116	18160	-30.45	20230717	5400	133.89	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
26	20240117	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-350	5	-2.70	310593390	24487	80.30	12970	13060	12570	16860	9080	12970	12684.01	2.09	1598	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1107	9.05	2.75	12	0.28	1395.00	4588.00	18160	20230717	-30.51	5250	20230111	140.38	14750	-14.44	20240111	12540	0.64	20240116	18160	-30.51	20230717	5400	133.70	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
27	20240117	110948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-280	5	-2.16	223563710	17586	57.67	12970	13060	12620	16860	9080	12970	12712.60	2.09	2902	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1113	9.10	2.77	12	0.20	1395.00	4588.00	18160	20230717	-30.12	5250	20230111	141.71	14750	-13.97	20240111	12540	1.20	20240116	18160	-30.12	20230717	5400	135.00	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
28	20240117	100944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-280	5	-2.16	190634200	15001	49.19	12970	13060	12620	16860	9080	12970	12708.10	2.09	3448	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1113	9.10	2.77	12	0.17	1395.00	4588.00	18160	20230717	-30.12	5250	20230111	141.71	14750	-13.97	20240111	12540	1.20	20240116	18160	-30.12	20230717	5400	135.00	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
29	20240117	090947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-220	5	-1.70	22627180	1763	5.78	12970	13060	12750	16860	9080	12970	12834.48	2.09	-1221	13403	13186	12863	12646	12323	13295	12755	44	3890	500	9070	10	1	8769174	1118	9.14	2.78	12	0.02	1395.00	4588.00	18160	20230717	-29.79	5250	20230111	142.86	14750	-13.56	20240111	12540	1.67	20240116	18160	-29.79	20230717	5400	136.11	20230118	2.88	N	217190	500	43 억	183708	N	N	0	N	N
30	20240116	160943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	100	2	0.78	390109740	30454	46.51	12870	13080	12540	16730	9010	12870	12809.68	2.13	-2660	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1137	9.30	2.83	12	0.35	1395.00	4588.00	18160	20230717	-28.58	5210	20230110	148.94	14750	-12.07	20240111	12540	3.43	20240116	18160	-28.58	20230717	5400	140.19	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
31	20240116	150941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	20	2	0.16	379482640	29630	45.25	12870	13080	12540	16730	9010	12870	12807.25	2.13	-2893	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1130	9.24	2.81	12	0.34	1395.00	4588.00	18160	20230717	-29.02	5210	20230110	147.41	14750	-12.61	20240111	12540	2.79	20240116	18160	-29.02	20230717	5400	138.70	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
32	20240116	140944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13000	130	2	1.01	337239560	26361	40.26	12870	13080	12540	16730	9010	12870	12792.95	2.13	-593	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1140	9.32	2.83	12	0.30	1395.00	4588.00	18160	20230717	-28.41	5210	20230110	149.52	14750	-11.86	20240111	12540	3.67	20240116	18160	-28.41	20230717	5400	140.74	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
33	20240116	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13000	130	2	1.01	324966970	25417	38.82	12870	13080	12540	16730	9010	12870	12785.22	2.13	234	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1140	9.32	2.83	12	0.29	1395.00	4588.00	18160	20230717	-28.41	5210	20230110	149.52	14750	-11.86	20240111	12540	3.67	20240116	18160	-28.41	20230717	5400	140.74	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
34	20240116	120942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13000	130	2	1.01	279975030	21957	33.53	12870	13080	12540	16730	9010	12870	12750.73	2.13	2295	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1140	9.32	2.83	12	0.25	1395.00	4588.00	18160	20230717	-28.41	5210	20230110	149.52	14750	-11.86	20240111	12540	3.67	20240116	18160	-28.41	20230717	5400	140.74	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
35	20240116	110942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	180	2	1.40	269888030	21181	32.35	12870	13050	12540	16730	9010	12870	12741.62	2.13	2667	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1144	9.35	2.84	12	0.24	1395.00	4588.00	18160	20230717	-28.14	5210	20230110	150.48	14750	-11.53	20240111	12540	4.07	20240116	18160	-28.14	20230717	5400	141.67	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
36	20240116	100941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-270	5	-2.10	201403930	15823	24.16	12870	13000	12570	16730	9010	12870	12728.02	2.13	-15	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1105	9.03	2.75	12	0.18	1395.00	4588.00	18160	20230717	-30.62	5210	20230110	141.84	14750	-14.58	20240111	12570	0.24	20240116	18160	-30.62	20230717	5400	133.33	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
37	20240116	090940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	0	3	0.00	7569670	588	0.90	12870	12920	12830	16730	9010	12870	12874.00	2.13	13	13670	13270	13040	12640	12410	13155	12525	44	3860	500	9000	10	1	8769174	1129	9.23	2.81	12	0.01	1395.00	4588.00	18160	20230717	-29.13	5210	20230110	147.02	14750	-12.75	20240111	12810	0.47	20240115	18160	-29.13	20230717	5400	138.33	20230118	2.91	N	217190	500	43 억	186352	N	N	0	N	N
38	20240115	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	-690	5	-5.09	854641840	65466	118.07	13390	13440	12810	17620	9500	13560	13055.05	2.22	-8457	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1129	9.23	2.81	12	0.75	1395.00	4588.00	18160	20230717	-29.13	5190	20230109	147.98	14750	-12.75	20240111	12810	0.47	20240115	18160	-29.13	20230717	5400	138.33	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
39	20240115	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	-710	5	-5.24	833839780	63852	115.16	13390	13440	12810	17620	9500	13560	13058.95	2.22	-8016	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1127	9.21	2.80	12	0.73	1395.00	4588.00	18160	20230717	-29.24	5190	20230109	147.59	14750	-12.88	20240111	12810	0.31	20240115	18160	-29.24	20230717	5400	137.96	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
40	20240115	140940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	-610	5	-4.50	708599580	54154	97.67	13390	13440	12810	17620	9500	13560	13084.90	2.22	-6231	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1136	9.28	2.82	12	0.62	1395.00	4588.00	18160	20230717	-28.69	5190	20230109	149.52	14750	-12.20	20240111	12810	1.09	20240115	18160	-28.69	20230717	5400	139.81	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
41	20240115	130938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	-600	5	-4.42	664403530	50746	91.52	13390	13440	12810	17620	9500	13560	13092.73	2.22	-4972	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1136	9.29	2.82	12	0.58	1395.00	4588.00	18160	20230717	-28.63	5190	20230109	149.71	14750	-12.14	20240111	12810	1.17	20240115	18160	-28.63	20230717	5400	140.00	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
42	20240115	120940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-460	5	-3.39	619162010	47266	85.25	13390	13440	12810	17620	9500	13560	13099.52	2.22	-2159	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1149	9.39	2.86	12	0.54	1395.00	4588.00	18160	20230717	-27.86	5190	20230109	152.41	14750	-11.19	20240111	12810	2.26	20240115	18160	-27.86	20230717	5400	142.59	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
43	20240115	110939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13080	-480	5	-3.54	568439320	43369	78.22	13390	13440	12810	17620	9500	13560	13107.04	2.22	-952	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1147	9.38	2.85	12	0.49	1395.00	4588.00	18160	20230717	-27.97	5190	20230109	152.02	14750	-11.32	20240111	12810	2.11	20240115	18160	-27.97	20230717	5400	142.22	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
44	20240115	100936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-460	5	-3.39	313125970	23680	42.71	13390	13440	13030	17620	9500	13560	13223.23	2.22	2988	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1149	9.39	2.86	12	0.27	1395.00	4588.00	18160	20230717	-27.86	5190	20230109	152.41	14750	-11.19	20240111	13030	0.54	20240115	18160	-27.86	20230717	5400	142.59	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
45	20240115	090938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-120	5	-0.88	100142010	7589	13.69	13390	13440	13030	17620	9500	13560	13195.68	2.22	2401	14453	14006	13683	13236	12913	13845	13075	44	4060	500	9490	10	1	8769174	1179	9.63	2.93	12	0.09	1395.00	4588.00	18160	20230717	-25.99	5190	20230109	158.96	14750	-8.88	20240111	13030	3.15	20240115	18160	-25.99	20230717	5400	148.89	20230118	2.87	N	217190	500	43 억	194729	N	N	1	N	N
46	20240112	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-560	5	-3.97	755026830	55397	77.47	14130	14130	13360	18350	9890	14120	13629.45	2.39	-14920	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1189	9.72	2.96	12	0.63	1395.00	4588.00	18160	20230717	-25.33	5060	20230106	167.98	14750	-8.07	20240111	13300	1.95	20240105	18160	-25.33	20230717	5360	152.99	20230112	2.82	N	217190	500	43 억	209650	N	N	1	N	N
47	20240112	150937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-640	5	-4.53	710622040	52122	72.89	14130	14130	13360	18350	9890	14120	13633.82	2.39	-13037	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1182	9.66	2.94	12	0.59	1395.00	4588.00	18160	20230717	-25.77	5060	20230106	166.40	14750	-8.61	20240111	13300	1.35	20240105	18160	-25.77	20230717	5360	151.49	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
48	20240112	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-540	5	-3.82	521787520	38073	53.24	14130	14130	13520	18350	9890	14120	13704.92	2.39	-8333	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1191	9.73	2.96	12	0.43	1395.00	4588.00	18160	20230717	-25.22	5060	20230106	168.38	14750	-7.93	20240111	13300	2.11	20240105	18160	-25.22	20230717	5360	153.36	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
49	20240112	130932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-540	5	-3.82	406008910	29528	41.29	14130	14130	13580	18350	9890	14120	13749.96	2.39	-7113	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1191	9.73	2.96	12	0.34	1395.00	4588.00	18160	20230717	-25.22	5060	20230106	168.38	14750	-7.93	20240111	13300	2.11	20240105	18160	-25.22	20230717	5360	153.36	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
50	20240112	120936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13720	-400	5	-2.83	285962380	20725	28.98	14130	14130	13650	18350	9890	14120	13797.94	2.39	-4246	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1203	9.84	2.99	12	0.24	1395.00	4588.00	18160	20230717	-24.45	5060	20230106	171.15	14750	-6.98	20240111	13300	3.16	20240105	18160	-24.45	20230717	5360	155.97	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
51	20240112	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	-280	5	-1.98	264093430	19136	26.76	14130	14130	13650	18350	9890	14120	13800.87	2.39	-3253	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1214	9.92	3.02	12	0.22	1395.00	4588.00	18160	20230717	-23.79	5060	20230106	173.52	14750	-6.17	20240111	13300	4.06	20240105	18160	-23.79	20230717	5360	158.21	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
52	20240112	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-470	5	-3.33	223846550	16208	22.67	14130	14130	13650	18350	9890	14120	13810.87	2.39	-3207	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1197	9.78	2.98	12	0.18	1395.00	4588.00	18160	20230717	-24.83	5060	20230106	169.76	14750	-7.46	20240111	13300	2.63	20240105	18160	-24.83	20230717	5360	154.66	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
53	20240112	090934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-320	5	-2.27	40071640	2885	4.03	14130	14130	13800	18350	9890	14120	13889.65	2.39	-1679	15073	14596	14273	13796	13473	14435	13635	44	4230	500	9880	10	1	8769174	1210	9.89	3.01	12	0.03	1395.00	4588.00	18160	20230717	-24.01	5060	20230106	172.73	14750	-6.44	20240111	13300	3.76	20240105	18160	-24.01	20230717	5360	157.46	20230112	2.82	N	217190	500	43 억	209650	N	N	0	N	N
54	20240111	160928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	-80	5	-0.56	1024347840	71127	53.53	14350	14750	13950	18460	9940	14200	14401.73	2.52	-11608	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1238	10.12	3.08	12	0.81	1395.00	4588.00	18160	20230717	-22.25	4985	20230105	183.25	14750	-4.27	20240111	13300	6.17	20240105	18160	-22.25	20230717	5250	168.95	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
55	20240111	150934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14130	-70	5	-0.49	996861440	69181	52.07	14350	14750	13950	18460	9940	14200	14409.47	2.52	-10762	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1239	10.13	3.08	12	0.79	1395.00	4588.00	18160	20230717	-22.19	4985	20230105	183.45	14750	-4.20	20240111	13300	6.24	20240105	18160	-22.19	20230717	5250	169.14	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
56	20240111	140931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	-110	5	-0.77	965197950	66934	50.37	14350	14750	13950	18460	9940	14200	14420.14	2.52	-10397	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1236	10.10	3.07	12	0.76	1395.00	4588.00	18160	20230717	-22.41	4985	20230105	182.65	14750	-4.47	20240111	13300	5.94	20240105	18160	-22.41	20230717	5250	168.38	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
57	20240111	130928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	-190	5	-1.34	891462040	61662	46.41	14350	14750	14000	18460	9940	14200	14457.24	2.52	-11491	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1229	10.04	3.05	12	0.70	1395.00	4588.00	18160	20230717	-22.85	4985	20230105	181.04	14750	-5.02	20240111	13300	5.34	20240105	18160	-22.85	20230717	5250	166.86	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
58	20240111	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	50	2	0.35	780990010	53821	40.51	14350	14750	14120	18460	9940	14200	14510.88	2.52	-10051	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1250	10.22	3.11	12	0.61	1395.00	4588.00	18160	20230717	-21.53	4985	20230105	185.86	14750	-3.39	20240111	13300	7.14	20240105	18160	-21.53	20230717	5250	171.43	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
59	20240111	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	150	2	1.06	721070320	49627	37.35	14350	14750	14120	18460	9940	14200	14529.80	2.52	-8272	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1258	10.29	3.13	12	0.57	1395.00	4588.00	18160	20230717	-20.98	4985	20230105	187.86	14750	-2.71	20240111	13300	7.89	20240105	18160	-20.98	20230717	5250	173.33	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
60	20240111	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14480	280	2	1.97	560225020	38408	28.91	14350	14750	14350	18460	9940	14200	14586.15	2.52	-1161	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1270	10.38	3.16	12	0.44	1395.00	4588.00	18160	20230717	-20.26	4985	20230105	190.47	14750	-1.83	20240111	13300	8.87	20240105	18160	-20.26	20230717	5250	175.81	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
61	20240111	090930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	500	2	3.52	318639420	21769	16.38	14350	14750	14350	18460	9940	14200	14637.30	2.52	564	15060	14630	14050	13620	13040	14845	13835	44	4260	500	9940	10	1	8769174	1289	10.54	3.20	12	0.25	1395.00	4588.00	18160	20230717	-19.05	4985	20230105	194.88	14750	-0.34	20240111	13300	10.53	20240105	18160	-19.05	20230717	5250	180.00	20230111	2.87	N	217190	500	43 억	221242	N	N	0	N	N
62	20240110	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	740	2	5.50	1858220560	132765	256.68	13880	14480	13470	17490	9430	13460	13996.20	2.49	2572	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1245	10.18	3.10	12	1.51	1395.00	4588.00	18160	20230717	-21.81	4700	20230104	202.13	14480	-1.93	20240110	13300	6.77	20240105	18160	-21.81	20230717	5210	172.55	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
63	20240110	150929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	690	2	5.13	1678888300	120121	232.24	13880	14480	13470	17490	9430	13460	13976.64	2.49	2382	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1241	10.14	3.08	12	1.37	1395.00	4588.00	18160	20230717	-22.08	4700	20230104	201.06	14480	-2.28	20240110	13300	6.39	20240105	18160	-22.08	20230717	5210	171.59	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
64	20240110	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	390	2	2.90	1231640680	88267	170.65	13880	14480	13470	17490	9430	13460	13953.58	2.49	-5156	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1215	9.93	3.02	12	1.01	1395.00	4588.00	18160	20230717	-23.73	4700	20230104	194.68	14480	-4.35	20240110	13300	4.14	20240105	18160	-23.73	20230717	5210	165.83	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
65	20240110	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	180	2	1.34	1180531640	84540	163.45	13880	14480	13470	17490	9430	13460	13964.18	2.49	-7323	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1196	9.78	2.97	12	0.96	1395.00	4588.00	18160	20230717	-24.89	4700	20230104	190.21	14480	-5.80	20240110	13300	2.56	20240105	18160	-24.89	20230717	5210	161.80	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
66	20240110	120928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	200	2	1.49	1137069290	81340	157.26	13880	14480	13470	17490	9430	13460	13979.21	2.49	-5724	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1198	9.79	2.98	12	0.93	1395.00	4588.00	18160	20230717	-24.78	4700	20230104	190.64	14480	-5.66	20240110	13300	2.71	20240105	18160	-24.78	20230717	5210	162.19	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
67	20240110	110927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	70	2	0.52	1065948140	76086	147.10	13880	14480	13500	17490	9430	13460	14009.78	2.49	-4401	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1186	9.70	2.95	12	0.87	1395.00	4588.00	18160	20230717	-25.50	4700	20230104	187.87	14480	-6.56	20240110	13300	1.73	20240105	18160	-25.50	20230717	5210	159.69	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
68	20240110	100926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	190	2	1.41	938044350	66671	128.90	13880	14480	13580	17490	9430	13460	14069.75	2.49	-318	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1197	9.78	2.98	12	0.76	1395.00	4588.00	18160	20230717	-24.83	4700	20230104	190.43	14480	-5.73	20240110	13300	2.63	20240105	18160	-24.83	20230717	5210	162.00	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
69	20240110	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14220	760	2	5.65	493450340	34816	67.31	13880	14480	13740	17490	9430	13460	14173.09	2.49	3826	13880	13670	13520	13310	13160	13595	13235	44	4030	500	9420	10	1	8769174	1247	10.19	3.10	12	0.40	1395.00	4588.00	18160	20230717	-21.70	4700	20230104	202.55	14480	-1.80	20240110	13300	6.92	20240105	18160	-21.70	20230717	5210	172.94	20230110	2.95	N	217190	500	43 억	218544	N	N	0	N	N
70	20240109	160924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	70	2	0.52	699161020	51723	182.55	13700	13730	13370	17400	9380	13390	13517.42	2.45	3179	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1180	9.65	2.93	12	0.59	1395.00	4588.00	18160	20230717	-25.88	4600	20230103	192.61	14060	-4.27	20240104	13300	1.20	20240105	18160	-25.88	20230717	5190	159.34	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
71	20240109	150926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	60	2	0.45	661627600	48920	172.65	13700	13730	13370	17400	9380	13390	13524.69	2.45	1749	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1179	9.64	2.93	12	0.56	1395.00	4588.00	18160	20230717	-25.94	4600	20230103	192.39	14060	-4.34	20240104	13300	1.13	20240105	18160	-25.94	20230717	5190	159.15	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
72	20240109	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	10	2	0.07	603200360	44561	157.27	13700	13730	13380	17400	9380	13390	13536.51	2.45	1762	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1175	9.61	2.92	12	0.51	1395.00	4588.00	18160	20230717	-26.21	4600	20230103	191.30	14060	-4.69	20240104	13300	0.75	20240105	18160	-26.21	20230717	5190	158.19	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
73	20240109	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	10	2	0.07	525639990	38788	136.90	13700	13730	13380	17400	9380	13390	13551.61	2.45	2156	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1175	9.61	2.92	12	0.44	1395.00	4588.00	18160	20230717	-26.21	4600	20230103	191.30	14060	-4.69	20240104	13300	0.75	20240105	18160	-26.21	20230717	5190	158.19	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
74	20240109	120932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	150	2	1.12	467352790	34454	121.60	13700	13730	13450	17400	9380	13390	13564.54	2.45	5949	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1187	9.71	2.95	12	0.39	1395.00	4588.00	18160	20230717	-25.44	4600	20230103	194.35	14060	-3.70	20240104	13300	1.80	20240105	18160	-25.44	20230717	5190	160.89	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
75	20240109	110928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	340	2	2.54	345573970	25431	89.75	13700	13730	13450	17400	9380	13390	13588.69	2.45	9746	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1204	9.84	2.99	12	0.29	1395.00	4588.00	18160	20230717	-24.39	4600	20230103	198.48	14060	-2.35	20240104	13300	3.23	20240105	18160	-24.39	20230717	5190	164.55	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
76	20240109	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	120	2	0.90	177274250	13065	46.11	13700	13710	13450	17400	9380	13390	13568.64	2.45	2863	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1185	9.68	2.94	12	0.15	1395.00	4588.00	18160	20230717	-25.61	4600	20230103	193.70	14060	-3.91	20240104	13300	1.58	20240105	18160	-25.61	20230717	5190	160.31	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
77	20240109	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	200	2	1.49	14480930	1057	3.73	13700	13710	13590	17400	9380	13390	13700.03	2.45	-125	13810	13600	13450	13240	13090	13525	13165	44	4010	500	9370	10	1	8769174	1192	9.74	2.96	12	0.01	1395.00	4588.00	18160	20230717	-25.17	4600	20230103	195.43	14060	-3.34	20240104	13300	2.18	20240105	18160	-25.17	20230717	5190	161.85	20230109	2.87	N	217190	500	43 억	215094	N	N	0	N	N
78	20240108	160924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-30	5	-0.22	378557890	28141	89.35	13420	13660	13300	17440	9400	13420	13452.18	2.38	6090	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1174	9.60	2.92	12	0.32	1395.00	4588.00	18160	20230717	-26.27	4600	20230103	191.09	14060	-4.77	20240104	13300	0.68	20240108	18160	-26.27	20230717	5190	158.00	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
79	20240108	150925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-30	5	-0.22	367168960	27290	86.65	13420	13660	13300	17440	9400	13420	13454.34	2.38	6035	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1174	9.60	2.92	12	0.31	1395.00	4588.00	18160	20230717	-26.27	4600	20230103	191.09	14060	-4.77	20240104	13300	0.68	20240108	18160	-26.27	20230717	5190	158.00	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
80	20240108	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-10	5	-0.07	348226000	25877	82.16	13420	13660	13300	17440	9400	13420	13456.97	2.38	6184	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1176	9.61	2.92	12	0.30	1395.00	4588.00	18160	20230717	-26.16	4600	20230103	191.52	14060	-4.62	20240104	13300	0.83	20240108	18160	-26.16	20230717	5190	158.38	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
81	20240108	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	50	2	0.37	302394350	22469	71.34	13420	13660	13300	17440	9400	13420	13458.29	2.38	6352	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1181	9.66	2.94	12	0.26	1395.00	4588.00	18160	20230717	-25.83	4600	20230103	192.83	14060	-4.20	20240104	13300	1.28	20240108	18160	-25.83	20230717	5190	159.54	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
82	20240108	120925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	10	2	0.07	264696440	19669	62.45	13420	13660	13300	17440	9400	13420	13457.54	2.38	6339	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1178	9.63	2.93	12	0.22	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	14060	-4.48	20240104	13300	0.98	20240108	18160	-26.05	20230717	5190	158.77	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
83	20240108	110925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	130	2	0.97	241439380	17947	56.99	13420	13660	13300	17440	9400	13420	13452.91	2.38	6732	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1188	9.71	2.95	12	0.20	1395.00	4588.00	18160	20230717	-25.39	4600	20230103	194.57	14060	-3.63	20240104	13300	1.88	20240108	18160	-25.39	20230717	5190	161.08	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
84	20240108	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	140	2	1.04	183398200	13677	43.43	13420	13570	13300	17440	9400	13420	13409.24	2.38	5506	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1189	9.72	2.96	12	0.16	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	14060	-3.56	20240104	13300	1.95	20240108	18160	-25.33	20230717	5190	161.27	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
85	20240108	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	80	2	0.60	27448780	2046	6.50	13420	13500	13380	17440	9400	13420	13415.83	2.38	-313	13673	13546	13423	13296	13173	13485	13235	44	4020	500	9390	10	1	8769174	1184	9.68	2.94	12	0.02	1395.00	4588.00	18160	20230717	-25.66	4600	20230103	193.48	14060	-3.98	20240104	13300	1.50	20240105	18160	-25.66	20230717	5190	160.12	20230109	3.04	N	217190	500	43 억	209086	N	N	0	N	N
86	20240105	160923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-60	5	-0.45	420612440	31492	65.64	13480	13550	13300	17520	9440	13480	13356.17	2.43	-4097	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1177	9.62	2.93	12	0.36	1395.00	4588.00	18160	20230717	-26.10	4600	20230103	191.74	14060	-4.55	20240104	13300	0.90	20240105	18160	-26.10	20230717	4985	169.21	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
87	20240105	150924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-160	5	-1.19	407005950	30473	63.51	13480	13550	13300	17520	9440	13480	13356.28	2.43	-4675	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1168	9.55	2.90	12	0.35	1395.00	4588.00	18160	20230717	-26.65	4600	20230103	189.57	14060	-5.26	20240104	13300	0.15	20240105	18160	-26.65	20230717	4985	167.20	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
88	20240105	140921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-110	5	-0.82	373956710	27998	58.35	13480	13550	13300	17520	9440	13480	13356.55	2.43	-5196	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1172	9.58	2.91	12	0.32	1395.00	4588.00	18160	20230717	-26.38	4600	20230103	190.65	14060	-4.91	20240104	13300	0.53	20240105	18160	-26.38	20230717	4985	168.20	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
89	20240105	130923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-150	5	-1.11	315423970	23610	49.21	13480	13550	13300	17520	9440	13480	13359.76	2.43	-6282	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1169	9.56	2.91	12	0.27	1395.00	4588.00	18160	20230717	-26.60	4600	20230103	189.78	14060	-5.19	20240104	13300	0.23	20240105	18160	-26.60	20230717	4985	167.40	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
90	20240105	120923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-50	5	-0.37	290381040	21734	45.30	13480	13550	13300	17520	9440	13480	13360.68	2.43	-7488	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1178	9.63	2.93	12	0.25	1395.00	4588.00	18160	20230717	-26.05	4600	20230103	191.96	14060	-4.48	20240104	13300	0.98	20240105	18160	-26.05	20230717	4985	169.41	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
91	20240105	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-90	5	-0.67	206812610	15464	32.23	13480	13550	13310	17520	9440	13480	13373.81	2.43	-5075	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1174	9.60	2.92	12	0.18	1395.00	4588.00	18160	20230717	-26.27	4600	20230103	191.09	14060	-4.77	20240104	13310	0.60	20240105	18160	-26.27	20230717	4985	168.61	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
92	20240105	100924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-120	5	-0.89	98921650	7404	15.43	13480	13550	13310	17520	9440	13480	13360.57	2.43	-4195	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1172	9.58	2.91	12	0.08	1395.00	4588.00	18160	20230717	-26.43	4600	20230103	190.43	14060	-4.98	20240104	13310	0.38	20240105	18160	-26.43	20230717	4985	168.00	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
93	20240105	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-70	5	-0.52	45159730	3379	7.04	13480	13550	13310	17520	9440	13480	13364.82	2.43	-2440	14293	13886	13653	13246	13013	13770	13130	44	4040	500	9430	10	1	8769174	1176	9.61	2.92	12	0.04	1395.00	4588.00	18160	20230717	-26.16	4600	20230103	191.52	14060	-4.62	20240104	13310	0.75	20240105	18160	-26.16	20230717	4985	169.01	20230105	3.05	N	217190	500	43 억	213214	N	N	0	N	N
94	20240104	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-380	5	-2.74	654480950	47974	118.12	13900	14060	13420	18010	9710	13860	13643.17	2.39	3347	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1182	9.66	2.94	12	0.55	1395.00	4588.00	18160	20230717	-25.77	4600	20230103	193.04	14060	-4.13	20240104	13330	1.13	20240102	18160	-25.77	20230717	4700	186.81	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
95	20240104	150920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-410	5	-2.96	622614190	45610	112.30	13900	14060	13420	18010	9710	13860	13650.83	2.39	4450	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1179	9.64	2.93	12	0.52	1395.00	4588.00	18160	20230717	-25.94	4600	20230103	192.39	14060	-4.34	20240104	13330	0.90	20240102	18160	-25.94	20230717	4700	186.17	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
96	20240104	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-350	5	-2.53	574417080	42030	103.48	13900	14060	13440	18010	9710	13860	13666.84	2.39	4835	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1185	9.68	2.94	12	0.48	1395.00	4588.00	18160	20230717	-25.61	4600	20230103	193.70	14060	-3.91	20240104	13330	1.35	20240102	18160	-25.61	20230717	4700	187.45	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
97	20240104	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-290	5	-2.09	481462900	35149	86.54	13900	14060	13470	18010	9710	13860	13697.77	2.39	5005	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1190	9.73	2.96	12	0.40	1395.00	4588.00	18160	20230717	-25.28	4600	20230103	195.00	14060	-3.49	20240104	13330	1.80	20240102	18160	-25.28	20230717	4700	188.72	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
98	20240104	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-260	5	-1.88	439127700	32033	78.87	13900	14060	13470	18010	9710	13860	13708.60	2.39	3879	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1193	9.75	2.96	12	0.37	1395.00	4588.00	18160	20230717	-25.11	4600	20230103	195.65	14060	-3.27	20240104	13330	2.03	20240102	18160	-25.11	20230717	4700	189.36	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
99	20240104	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-390	5	-2.81	388523870	28292	69.66	13900	14060	13470	18010	9710	13860	13732.64	2.39	2294	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1181	9.66	2.94	12	0.32	1395.00	4588.00	18160	20230717	-25.83	4600	20230103	192.83	14060	-4.20	20240104	13330	1.05	20240102	18160	-25.83	20230717	4700	186.60	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
100	20240104	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	20	2	0.14	177050630	12748	31.39	13900	14060	13730	18010	9710	13860	13888.50	2.39	5503	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1217	9.95	3.03	12	0.15	1395.00	4588.00	18160	20230717	-23.57	4600	20230103	201.74	14060	-1.28	20240104	13330	4.13	20240102	18160	-23.57	20230717	4700	195.32	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
101	20240104	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-110	5	-0.79	7484100	541	1.33	13900	13900	13750	18010	9710	13860	13833.83	2.39	151	14300	14080	13710	13490	13120	14190	13600	44	4150	500	9700	10	1	8769174	1206	9.86	3.00	12	0.01	1395.00	4588.00	18160	20230717	-24.28	4600	20230103	198.91	13930	-1.29	20240103	13330	3.15	20240102	18160	-24.28	20230717	4700	192.55	20230104	3.13	N	217190	500	43 억	209864	N	N	0	N	N
102	20240103	160917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	170	2	1.24	551448510	40609	97.17	13480	13930	13340	17790	9590	13690	13579.47	2.25	12830	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1215	9.94	3.02	12	0.46	1395.00	4588.00	18160	20230717	-23.68	4600	20230103	201.30	13930	-0.50	20240103	13330	3.98	20240102	18160	-23.68	20230717	4600	201.30	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
103	20240103	150914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	210	2	1.53	539170300	39724	95.05	13480	13930	13340	17790	9590	13690	13572.91	2.25	12932	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1219	9.96	3.03	12	0.45	1395.00	4588.00	18160	20230717	-23.46	4600	20230103	202.17	13930	-0.22	20240103	13330	4.28	20240102	18160	-23.46	20230717	4600	202.17	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
104	20240103	140913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-50	5	-0.37	449389440	33200	79.44	13480	13930	13340	17790	9590	13690	13535.83	2.25	9360	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1196	9.78	2.97	12	0.38	1395.00	4588.00	18160	20230717	-24.89	4600	20230103	196.52	13930	-2.08	20240103	13330	2.33	20240102	18160	-24.89	20230717	4600	196.52	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
105	20240103	130915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13620	-70	5	-0.51	406354510	30050	71.91	13480	13930	13340	17790	9590	13690	13522.61	2.25	8312	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1194	9.76	2.97	12	0.34	1395.00	4588.00	18160	20230717	-25.00	4600	20230103	196.09	13930	-2.23	20240103	13330	2.18	20240102	18160	-25.00	20230717	4600	196.09	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
106	20240103	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	-20	5	-0.15	390464700	28886	69.12	13480	13930	13340	17790	9590	13690	13517.44	2.25	8719	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1199	9.80	2.98	12	0.33	1395.00	4588.00	18160	20230717	-24.72	4600	20230103	197.17	13930	-1.87	20240103	13330	2.55	20240102	18160	-24.72	20230717	4600	197.17	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
107	20240103	110914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-110	5	-0.80	361854270	26806	64.14	13480	13870	13340	17790	9590	13690	13499.00	2.25	9113	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1191	9.73	2.96	12	0.31	1395.00	4588.00	18160	20230717	-25.22	4600	20230103	195.22	13910	-2.37	20240102	13330	1.88	20240102	18160	-25.22	20230717	4600	195.22	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
108	20240103	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-160	5	-1.17	325182950	24109	57.69	13480	13700	13340	17790	9590	13690	13488.03	2.25	9281	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1186	9.70	2.95	12	0.27	1395.00	4588.00	18160	20230717	-25.50	4600	20230103	194.13	13910	-2.73	20240102	13330	1.50	20240102	18160	-25.50	20230717	4600	194.13	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
109	20240103	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	10	2	0.07	203993810	15186	36.34	13480	13700	13350	17790	9590	13690	13433.02	2.25	10011	14223	13956	13643	13376	13063	14090	13510	44	4100	500	9580	10	1	8769174	1201	9.82	2.99	12	0.17	1395.00	4588.00	18160	20230717	-24.56	4600	20230103	197.83	13910	-1.51	20240102	13330	2.78	20240102	18160	-24.56	20230717	4600	197.83	20230103	3.11	N	217190	500	43 억	197245	N	N	0	N	N
110	20240102	160912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	130	2	0.96	572692650	41771	95.48	13420	13910	13330	17620	9500	13560	13710.29	2.17	7564	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1200	9.81	2.98	12	0.48	1395.00	4588.00	18160	20230717	-24.61	4600	20230103	197.61	13910	-1.58	20240102	13330	2.70	20240102	18160	-24.61	20230717	4600	197.61	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
111	20240102	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	170	2	1.25	522092340	38080	87.04	13420	13910	13330	17620	9500	13560	13710.41	2.17	7022	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1204	9.84	2.99	12	0.43	1395.00	4588.00	18160	20230717	-24.39	4600	20230103	198.48	13910	-1.29	20240102	13330	3.00	20240102	18160	-24.39	20230717	4600	198.48	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
112	20240102	140913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	260	2	1.92	435826700	31842	72.78	13420	13860	13330	17620	9500	13560	13687.16	2.17	5888	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1212	9.91	3.01	12	0.36	1395.00	4588.00	18160	20230717	-23.90	4600	20230103	200.43	13860	-0.29	20240102	13330	3.68	20240102	18160	-23.90	20230717	4600	200.43	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
113	20240102	130907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	220	2	1.62	388443940	28403	64.92	13420	13860	13330	17620	9500	13560	13676.16	2.17	4571	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1208	9.88	3.00	12	0.32	1395.00	4588.00	18160	20230717	-24.12	4600	20230103	199.57	13860	-0.58	20240102	13330	3.38	20240102	18160	-24.12	20230717	4600	199.57	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
114	20240102	120905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	190	2	1.40	285251980	20909	47.79	13420	13840	13330	17620	9500	13560	13642.55	2.17	1515	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1206	9.86	3.00	12	0.24	1395.00	4588.00	18160	20230717	-24.28	4600	20230103	198.91	13840	-0.65	20240102	13330	3.15	20240102	18160	-24.28	20230717	4600	198.91	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
115	20240102	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	50	2	0.37	180634120	13320	30.45	13420	13800	13330	17620	9500	13560	13561.12	2.17	-541	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1193	9.76	2.97	12	0.15	1395.00	4588.00	18160	20230717	-25.06	4600	20230103	195.87	13800	-1.38	20240102	13330	2.10	20240102	18160	-25.06	20230717	4600	195.87	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
116	20240102	100857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-210	5	-1.55	34517340	2581	5.90	13420	13420	13330	17620	9500	13560	13373.63	2.17	-1224	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1171	9.57	2.91	12	0.03	1395.00	4588.00	18160	20230717	-26.49	4600	20230103	190.22	13420	-0.52	20240102	13330	0.15	20240102	18160	-26.49	20230717	4600	190.22	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N
117	20240102	090847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	0	3	0.00	0	0	0.00	0	0	0	17620	9500	13560	0.00	2.17	0	13873	13716	13543	13386	13213	13725	13395	44	4060	500	9490	10	1	8769174	1189	9.72	2.96	12	0.00	1395.00	4588.00	18160	20230717	-25.33	4600	20230103	194.78	0	0.00	0	0	0.00	0	18160	-25.33	20230717	4600	194.78	20230103	3.14	N	217190	500	43 억	190388	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History