KissMeData/429270/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	investmentCareful	shortOverheated
2	20240123	121302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	-10	5	-0.08	148445710	12007	35.69	12510	12510	12190	16180	8720	12450	12363.26	2.32	105	12810	12630	12320	12140	11830	12720	12230	23	3730	500	7960	10	1	4506250	561	-10.19	3.76	12	0.27	-1221.00	3305.00	27500	20230822	-54.76	11200	20231227	11.07	12810	-2.89	20240109	11280	10.28	20240117	27500	-54.76	20230822	11200	11.07	20231227	0.28	N	429270	500	22 억	104527	N	N	N	N
3	20240123	111256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-40	5	-0.32	129445630	10478	31.14	12510	12510	12190	16180	8720	12450	12354.04	2.32	-107	12810	12630	12320	12140	11830	12720	12230	23	3730	500	7960	10	1	4506250	559	-10.16	3.75	12	0.23	-1221.00	3305.00	27500	20230822	-54.87	11200	20231227	10.80	12810	-3.12	20240109	11280	10.02	20240117	27500	-54.87	20230822	11200	10.80	20231227	0.28	N	429270	500	22 억	104527	N	N	N	N
4	20240123	101258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	-20	5	-0.16	107925760	8736	25.96	12510	12510	12190	16180	8720	12450	12354.14	2.32	-492	12810	12630	12320	12140	11830	12720	12230	23	3730	500	7960	10	1	4506250	560	-10.18	3.76	12	0.19	-1221.00	3305.00	27500	20230822	-54.80	11200	20231227	10.98	12810	-2.97	20240109	11280	10.20	20240117	27500	-54.80	20230822	11200	10.98	20231227	0.28	N	429270	500	22 억	104527	N	N	N	N
5	20240123	091258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-210	5	-1.69	40173350	3261	9.69	12510	12510	12190	16180	8720	12450	12319.33	2.32	-983	12810	12630	12320	12140	11830	12720	12230	23	3730	500	7960	10	1	4506250	552	-10.02	3.70	12	0.07	-1221.00	3305.00	27500	20230822	-55.49	11200	20231227	9.29	12810	-4.45	20240109	11280	8.51	20240117	27500	-55.49	20230822	11200	9.29	20231227	0.28	N	429270	500	22 억	104527	N	N	N	N
6	20240119	161249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	200	2	1.67	305642980	25336	88.41	12150	12270	11850	15530	8370	11950	12064.04	2.08	4892	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	548	-9.95	3.68	12	0.56	-1221.00	3305.00	27500	20230822	-55.82	11200	20231227	8.48	12810	-5.15	20240109	11280	7.71	20240117	27500	-55.82	20230822	11200	8.48	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
7	20240119	151253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	250	2	2.09	302228560	25055	87.43	12150	12270	11850	15530	8370	11950	12063.06	2.08	4787	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	550	-9.99	3.69	12	0.56	-1221.00	3305.00	27500	20230822	-55.64	11200	20231227	8.93	12810	-4.76	20240109	11280	8.16	20240117	27500	-55.64	20230822	11200	8.93	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
8	20240119	141249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	50	2	0.42	247850810	20565	71.76	12150	12230	11850	15530	8370	11950	12052.57	2.08	3882	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	541	-9.83	3.63	12	0.46	-1221.00	3305.00	27500	20230822	-56.36	11200	20231227	7.14	12810	-6.32	20240109	11280	6.38	20240117	27500	-56.36	20230822	11200	7.14	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
9	20240119	131251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-40	5	-0.33	180778510	14991	52.31	12150	12230	11850	15530	8370	11950	12059.88	2.08	5647	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	537	-9.75	3.60	12	0.33	-1221.00	3305.00	27500	20230822	-56.69	11200	20231227	6.34	12810	-7.03	20240109	11280	5.59	20240117	27500	-56.69	20230822	11200	6.34	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
10	20240119	121255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	0	3	0.00	171678680	14226	49.64	12150	12230	11910	15530	8370	11950	12068.80	2.08	5726	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	538	-9.79	3.62	12	0.32	-1221.00	3305.00	27500	20230822	-56.55	11200	20231227	6.70	12810	-6.71	20240109	11280	5.94	20240117	27500	-56.55	20230822	11200	6.70	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
11	20240119	111254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	40	2	0.33	153994820	12747	44.48	12150	12230	11920	15530	8370	11950	12081.91	2.08	5516	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	540	-9.82	3.63	12	0.28	-1221.00	3305.00	27500	20230822	-56.40	11200	20231227	7.05	12810	-6.40	20240109	11280	6.29	20240117	27500	-56.40	20230822	11200	7.05	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
12	20240119	101257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	200	2	1.67	127443910	10539	36.78	12150	12230	11990	15530	8370	11950	12093.98	2.08	5221	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	548	-9.95	3.68	12	0.23	-1221.00	3305.00	27500	20230822	-55.82	11200	20231227	8.48	12810	-5.15	20240109	11280	7.71	20240117	27500	-55.82	20230822	11200	8.48	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
13	20240119	091251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	90	2	0.75	36262030	3017	10.53	12150	12160	11990	15530	8370	11950	12021.63	2.08	835	12343	12146	11813	11616	11283	12245	11715	23	3580	500	7640	10	1	4506250	543	-9.86	3.64	12	0.07	-1221.00	3305.00	27500	20230822	-56.22	11200	20231227	7.50	12810	-6.01	20240109	11280	6.74	20240117	27500	-56.22	20230822	11200	7.50	20231227	0.30	N	429270	500	22 억	93563	N	N	N	N
14	20240118	161248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	470	2	4.09	331013060	28137	47.87	11630	12010	11480	14920	8040	11480	11764.33	1.82	11549	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	538	-9.79	3.62	12	0.62	-1221.00	3305.00	27500	20230822	-56.55	11200	20231227	6.70	12810	-6.71	20240109	11280	5.94	20240117	27500	-56.55	20230822	11200	6.70	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
15	20240118	151249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	290	2	2.53	326218270	27733	47.18	11630	12010	11480	14920	8040	11480	11762.82	1.82	11434	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	530	-9.64	3.56	12	0.62	-1221.00	3305.00	27500	20230822	-57.20	11200	20231227	5.09	12810	-8.12	20240109	11280	4.34	20240117	27500	-57.20	20230822	11200	5.09	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
16	20240118	141248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	120	2	1.05	277899000	23607	40.16	11630	12010	11480	14920	8040	11480	11771.89	1.82	8493	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	523	-9.50	3.51	12	0.52	-1221.00	3305.00	27500	20230822	-57.82	11200	20231227	3.57	12810	-9.45	20240109	11280	2.84	20240117	27500	-57.82	20230822	11200	3.57	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
17	20240118	131247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	240	2	2.09	224825420	19057	32.42	11630	12010	11480	14920	8040	11480	11797.52	1.82	8629	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	528	-9.60	3.55	12	0.42	-1221.00	3305.00	27500	20230822	-57.38	11200	20231227	4.64	12810	-8.51	20240109	11280	3.90	20240117	27500	-57.38	20230822	11200	4.64	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
18	20240118	121250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	320	2	2.79	206371990	17492	29.76	11630	12010	11480	14920	8040	11480	11798.08	1.82	7268	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	532	-9.66	3.57	12	0.39	-1221.00	3305.00	27500	20230822	-57.09	11200	20231227	5.36	12810	-7.88	20240109	11280	4.61	20240117	27500	-57.09	20230822	11200	5.36	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
19	20240118	111249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11920	440	2	3.83	156302880	13276	22.58	11630	12010	11480	14920	8040	11480	11773.34	1.82	7098	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	537	-9.76	3.61	12	0.29	-1221.00	3305.00	27500	20230822	-56.65	11200	20231227	6.43	12810	-6.95	20240109	11280	5.67	20240117	27500	-56.65	20230822	11200	6.43	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
20	20240118	101246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	420	2	3.66	108569790	9282	15.79	11630	11920	11480	14920	8040	11480	11696.81	1.82	4420	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	536	-9.75	3.60	12	0.21	-1221.00	3305.00	27500	20230822	-56.73	11200	20231227	6.25	12810	-7.10	20240109	11280	5.50	20240117	27500	-56.73	20230822	11200	6.25	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
21	20240118	091246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	0	3	0.00	29487770	2550	4.34	11630	11630	11480	14920	8040	11480	11563.83	1.82	-684	12453	11966	11623	11136	10793	11795	10965	23	3440	500	7340	10	1	4506250	517	-9.40	3.47	12	0.06	-1221.00	3305.00	27500	20230822	-58.25	11200	20231227	2.50	12810	-10.38	20240109	11280	1.77	20240117	27500	-58.25	20230822	11200	2.50	20231227	0.30	N	429270	500	22 억	82014	N	N	N	N
22	20240117	161244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	-630	5	-5.20	674428910	58573	155.51	12110	12110	11280	15740	8480	12110	11514.51	2.07	-10339	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	517	-9.40	3.47	12	1.30	-1221.00	3305.00	27500	20230822	-58.25	11200	20231227	2.50	12810	-10.38	20240109	11280	1.77	20240117	27500	-58.25	20230822	11200	2.50	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
23	20240117	151248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	-600	5	-4.95	661385790	57437	152.49	12110	12110	11280	15740	8480	12110	11514.98	2.07	-10242	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	519	-9.43	3.48	12	1.27	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	12810	-10.15	20240109	11280	2.04	20240117	27500	-58.15	20230822	11200	2.77	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
24	20240117	141244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11380	-730	5	-6.03	604590660	52490	139.36	12110	12110	11280	15740	8480	12110	11518.21	2.07	-8897	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	513	-9.32	3.44	12	1.16	-1221.00	3305.00	27500	20230822	-58.62	11200	20231227	1.61	12810	-11.16	20240109	11280	0.89	20240117	27500	-58.62	20230822	11200	1.61	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
25	20240117	131244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-770	5	-6.36	565329520	49042	130.20	12110	12110	11280	15740	8480	12110	11527.46	2.07	-7742	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	511	-9.29	3.43	12	1.09	-1221.00	3305.00	27500	20230822	-58.76	11200	20231227	1.25	12810	-11.48	20240109	11280	0.53	20240117	27500	-58.76	20230822	11200	1.25	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
26	20240117	121246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-770	5	-6.36	555453720	48172	127.89	12110	12110	11280	15740	8480	12110	11530.63	2.07	-7256	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	511	-9.29	3.43	12	1.07	-1221.00	3305.00	27500	20230822	-58.76	11200	20231227	1.25	12810	-11.48	20240109	11280	0.53	20240117	27500	-58.76	20230822	11200	1.25	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
27	20240117	111248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-740	5	-6.11	447216970	38619	102.53	12110	12110	11350	15740	8480	12110	11580.23	2.07	-4526	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	512	-9.31	3.44	12	0.86	-1221.00	3305.00	27500	20230822	-58.65	11200	20231227	1.52	12810	-11.24	20240109	11350	0.18	20240117	27500	-58.65	20230822	11200	1.52	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
28	20240117	101244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	-660	5	-5.45	259774330	22218	58.99	12110	12110	11410	15740	8480	12110	11692.07	2.07	-4693	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	516	-9.38	3.46	12	0.49	-1221.00	3305.00	27500	20230822	-58.36	11200	20231227	2.23	12810	-10.62	20240109	11400	0.44	20240102	27500	-58.36	20230822	11200	2.23	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
29	20240117	091247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-180	5	-1.49	14658480	1226	3.25	12110	12110	11920	15740	8480	12110	11956.35	2.07	-513	12836	12472	12226	11862	11616	12350	11740	23	3630	500	7750	10	1	4506250	538	-9.77	3.61	12	0.03	-1221.00	3305.00	27500	20230822	-56.62	11200	20231227	6.52	12810	-6.87	20240109	11400	4.65	20240102	27500	-56.62	20230822	11200	6.52	20231227	0.32	N	429270	500	22 억	93224	N	N	N	N
30	20240116	161241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	-360	5	-2.89	456339520	37637	101.54	12360	12590	11980	16210	8730	12470	12124.78	2.17	-10195	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	546	-9.92	3.66	12	0.84	-1221.00	3305.00	27500	20230822	-55.96	11200	20231227	8.12	12810	-5.46	20240109	11400	6.23	20240102	27500	-55.96	20230822	11200	8.12	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
31	20240116	151239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	-450	5	-3.61	439029930	36201	97.66	12360	12590	11980	16210	8730	12470	12127.56	2.17	-10381	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	542	-9.84	3.64	12	0.80	-1221.00	3305.00	27500	20230822	-56.29	11200	20231227	7.32	12810	-6.17	20240109	11400	5.44	20240102	27500	-56.29	20230822	11200	7.32	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
32	20240116	141242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-460	5	-3.69	390226290	32136	86.70	12360	12590	11980	16210	8730	12470	12142.96	2.17	-8854	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	541	-9.84	3.63	12	0.71	-1221.00	3305.00	27500	20230822	-56.33	11200	20231227	7.23	12810	-6.25	20240109	11400	5.35	20240102	27500	-56.33	20230822	11200	7.23	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
33	20240116	131243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-430	5	-3.45	296391500	24326	65.63	12360	12590	12020	16210	8730	12470	12184.14	2.17	-6376	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	543	-9.86	3.64	12	0.54	-1221.00	3305.00	27500	20230822	-56.22	11200	20231227	7.50	12810	-6.01	20240109	11400	5.61	20240102	27500	-56.22	20230822	11200	7.50	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
34	20240116	121239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-390	5	-3.13	248678900	20371	54.96	12360	12590	12020	16210	8730	12470	12207.50	2.17	-5903	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	544	-9.89	3.66	12	0.45	-1221.00	3305.00	27500	20230822	-56.07	11200	20231227	7.86	12810	-5.70	20240109	11400	5.96	20240102	27500	-56.07	20230822	11200	7.86	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
35	20240116	111240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-410	5	-3.29	207220700	16939	45.70	12360	12590	12020	16210	8730	12470	12233.35	2.17	-4329	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	543	-9.88	3.65	12	0.38	-1221.00	3305.00	27500	20230822	-56.15	11200	20231227	7.68	12810	-5.85	20240109	11400	5.79	20240102	27500	-56.15	20230822	11200	7.68	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
36	20240116	101240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-370	5	-2.97	155877090	12686	34.22	12360	12590	12020	16210	8730	12470	12287.33	2.17	-3175	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	545	-9.91	3.66	12	0.28	-1221.00	3305.00	27500	20230822	-56.00	11200	20231227	8.04	12810	-5.54	20240109	11400	6.14	20240102	27500	-56.00	20230822	11200	8.04	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
37	20240116	091238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	-30	5	-0.24	15024710	1212	3.27	12360	12470	12360	16210	8730	12470	12396.63	2.17	546	12956	12712	12436	12192	11916	12835	12315	23	3740	500	7980	10	1	4506250	561	-10.19	3.76	12	0.03	-1221.00	3305.00	27500	20230822	-54.76	11200	20231227	11.07	12810	-2.89	20240109	11400	9.12	20240102	27500	-54.76	20230822	11200	11.07	20231227	0.32	N	429270	500	22 억	97919	N	N	N	N
38	20240115	161236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	270	2	2.21	460621700	36776	172.88	12240	12680	12160	15860	8540	12200	12525.06	2.07	3811	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	562	-10.21	3.77	12	0.82	-1221.00	3305.00	27500	20230822	-54.65	11200	20231227	11.34	12810	-2.65	20240109	11400	9.39	20240102	27500	-54.65	20230822	11200	11.34	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
39	20240115	151237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	300	2	2.46	444484940	35483	166.80	12240	12680	12160	15860	8540	12200	12526.70	2.07	3750	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	563	-10.24	3.78	12	0.79	-1221.00	3305.00	27500	20230822	-54.55	11200	20231227	11.61	12810	-2.42	20240109	11400	9.65	20240102	27500	-54.55	20230822	11200	11.61	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
40	20240115	141237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	330	2	2.70	405042270	32326	151.96	12240	12680	12160	15860	8540	12200	12529.92	2.07	4191	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	565	-10.26	3.79	12	0.72	-1221.00	3305.00	27500	20230822	-54.44	11200	20231227	11.88	12810	-2.19	20240109	11400	9.91	20240102	27500	-54.44	20230822	11200	11.88	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
41	20240115	131237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12540	340	2	2.79	374560510	29893	140.52	12240	12680	12160	15860	8540	12200	12530.04	2.07	4392	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	565	-10.27	3.79	12	0.66	-1221.00	3305.00	27500	20230822	-54.40	11200	20231227	11.96	12810	-2.11	20240109	11400	10.00	20240102	27500	-54.40	20230822	11200	11.96	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
42	20240115	121237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	440	2	3.61	326013000	26028	122.35	12240	12680	12160	15860	8540	12200	12525.47	2.07	4224	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	570	-10.35	3.82	12	0.58	-1221.00	3305.00	27500	20230822	-54.04	11200	20231227	12.86	12810	-1.33	20240109	11400	10.88	20240102	27500	-54.04	20230822	11200	12.86	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
43	20240115	111237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	270	2	2.21	278530900	22256	104.62	12240	12680	12160	15860	8540	12200	12514.87	2.07	2831	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	562	-10.21	3.77	12	0.49	-1221.00	3305.00	27500	20230822	-54.65	11200	20231227	11.34	12810	-2.65	20240109	11400	9.39	20240102	27500	-54.65	20230822	11200	11.34	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
44	20240115	101232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	410	2	3.36	136624350	10970	51.57	12240	12670	12160	15860	8540	12200	12454.36	2.07	2664	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	568	-10.33	3.82	12	0.24	-1221.00	3305.00	27500	20230822	-54.15	11200	20231227	12.59	12810	-1.56	20240109	11400	10.61	20240102	27500	-54.15	20230822	11200	12.59	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
45	20240115	091235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	150	2	1.23	22320920	1818	8.55	12240	12360	12160	15860	8540	12200	12277.73	2.07	688	12600	12400	12220	12020	11840	12310	11930	23	3660	500	7800	10	1	4506250	557	-10.11	3.74	12	0.04	-1221.00	3305.00	27500	20230822	-55.09	11200	20231227	10.27	12810	-3.59	20240109	11400	8.33	20240102	27500	-55.09	20230822	11200	10.27	20231227	0.33	N	429270	500	22 억	93207	N	N	N	N
46	20240112	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-80	5	-0.65	258083320	21178	101.94	12290	12420	12040	15960	8600	12280	12186.38	2.10	-1416	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	550	-9.99	3.69	12	0.47	-1221.00	3305.00	27500	20230822	-55.64	11200	20231227	8.93	12810	-4.76	20240109	11400	7.02	20240102	27500	-55.64	20230822	11200	8.93	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
47	20240112	151233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-70	5	-0.57	255557690	20971	100.95	12290	12420	12040	15960	8600	12280	12186.24	2.10	-1408	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	550	-10.00	3.69	12	0.47	-1221.00	3305.00	27500	20230822	-55.60	11200	20231227	9.02	12810	-4.68	20240109	11400	7.11	20240102	27500	-55.60	20230822	11200	9.02	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
48	20240112	141232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	-140	5	-1.14	215787780	17717	85.28	12290	12420	12040	15960	8600	12280	12179.70	2.10	-2148	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	547	-9.94	3.67	12	0.39	-1221.00	3305.00	27500	20230822	-55.85	11200	20231227	8.39	12810	-5.23	20240109	11400	6.49	20240102	27500	-55.85	20230822	11200	8.39	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
49	20240112	131226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-100	5	-0.81	190088990	15606	75.12	12290	12420	12040	15960	8600	12280	12180.51	2.10	-1760	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	549	-9.98	3.69	12	0.35	-1221.00	3305.00	27500	20230822	-55.71	11200	20231227	8.75	12810	-4.92	20240109	11400	6.84	20240102	27500	-55.71	20230822	11200	8.75	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
50	20240112	121231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-100	5	-0.81	169852300	13939	67.10	12290	12420	12040	15960	8600	12280	12185.40	2.10	-1366	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	549	-9.98	3.69	12	0.31	-1221.00	3305.00	27500	20230822	-55.71	11200	20231227	8.75	12810	-4.92	20240109	11400	6.84	20240102	27500	-55.71	20230822	11200	8.75	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
51	20240112	111226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-160	5	-1.30	151468470	12425	59.81	12290	12420	12040	15960	8600	12280	12190.62	2.10	-1103	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	546	-9.93	3.67	12	0.28	-1221.00	3305.00	27500	20230822	-55.93	11200	20231227	8.21	12810	-5.39	20240109	11400	6.32	20240102	27500	-55.93	20230822	11200	8.21	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
52	20240112	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-220	5	-1.79	99459130	8130	39.14	12290	12420	12040	15960	8600	12280	12233.60	2.10	-3078	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	543	-9.88	3.65	12	0.18	-1221.00	3305.00	27500	20230822	-56.15	11200	20231227	7.68	12810	-5.85	20240109	11400	5.79	20240102	27500	-56.15	20230822	11200	7.68	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
53	20240112	091230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-60	5	-0.49	18956950	1544	7.43	12290	12310	12220	15960	8600	12280	12277.82	2.10	-501	12653	12466	12243	12056	11833	12560	12150	23	3680	500	7850	10	1	4506250	551	-10.01	3.70	12	0.03	-1221.00	3305.00	27500	20230822	-55.56	11200	20231227	9.11	12810	-4.61	20240109	11400	7.19	20240102	27500	-55.56	20230822	11200	9.11	20231227	0.34	N	429270	500	22 억	94664	N	N	N	N
54	20240111	161220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	30	2	0.24	252997870	20574	51.30	12250	12430	12020	15920	8580	12250	12296.97	2.06	2038	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	553	-10.06	3.72	12	0.46	-1221.00	3305.00	27500	20230822	-55.35	11200	20231227	9.64	12810	-4.14	20240109	11400	7.72	20240102	27500	-55.35	20230822	11200	9.64	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
55	20240111	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	50	2	0.41	247581410	20133	50.20	12250	12430	12020	15920	8580	12250	12297.29	2.06	2247	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	554	-10.07	3.72	12	0.45	-1221.00	3305.00	27500	20230822	-55.27	11200	20231227	9.82	12810	-3.98	20240109	11400	7.89	20240102	27500	-55.27	20230822	11200	9.82	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
56	20240111	141223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	20	2	0.16	202188600	16444	41.00	12250	12430	12020	15920	8580	12250	12295.59	2.06	425	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	553	-10.05	3.71	12	0.36	-1221.00	3305.00	27500	20230822	-55.38	11200	20231227	9.55	12810	-4.22	20240109	11400	7.63	20240102	27500	-55.38	20230822	11200	9.55	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
57	20240111	131222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	90	2	0.73	185569870	15092	37.63	12250	12430	12020	15920	8580	12250	12295.91	2.06	891	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	556	-10.11	3.73	12	0.33	-1221.00	3305.00	27500	20230822	-55.13	11200	20231227	10.18	12810	-3.67	20240109	11400	8.25	20240102	27500	-55.13	20230822	11200	10.18	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
58	20240111	121224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	120	2	0.98	153421210	12490	31.14	12250	12430	12020	15920	8580	12250	12283.52	2.06	1736	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	557	-10.13	3.74	12	0.28	-1221.00	3305.00	27500	20230822	-55.02	11200	20231227	10.45	12810	-3.43	20240109	11400	8.51	20240102	27500	-55.02	20230822	11200	10.45	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
59	20240111	111224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	50	2	0.41	117126520	9557	23.83	12250	12430	12020	15920	8580	12250	12255.57	2.06	1991	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	554	-10.07	3.72	12	0.21	-1221.00	3305.00	27500	20230822	-55.27	11200	20231227	9.82	12810	-3.98	20240109	11400	7.89	20240102	27500	-55.27	20230822	11200	9.82	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
60	20240111	101223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	140	2	1.14	98392080	8039	20.04	12250	12430	12020	15920	8580	12250	12239.34	2.06	2135	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	558	-10.15	3.75	12	0.18	-1221.00	3305.00	27500	20230822	-54.95	11200	20231227	10.62	12810	-3.28	20240109	11400	8.68	20240102	27500	-54.95	20230822	11200	10.62	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
61	20240111	091224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-40	5	-0.33	41974670	3458	8.62	12250	12250	12020	15920	8580	12250	12138.42	2.06	251	12930	12590	12330	11990	11730	12460	11860	23	3670	500	7840	10	1	4506250	550	-10.00	3.69	12	0.08	-1221.00	3305.00	27500	20230822	-55.60	11200	20231227	9.02	12810	-4.68	20240109	11400	7.11	20240102	27500	-55.60	20230822	11200	9.02	20231227	0.36	N	429270	500	22 억	92626	N	N	N	N
62	20240110	161218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-410	5	-3.24	492391280	40075	59.38	12670	12670	12070	16450	8870	12660	12286.76	2.35	-12303	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	552	-10.03	3.71	12	0.89	-1221.00	3305.00	27500	20230822	-55.45	11200	20231227	9.38	12810	-4.37	20240109	11400	7.46	20240102	27500	-55.45	20230822	11200	9.38	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
63	20240110	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-540	5	-4.27	475632550	38704	57.34	12670	12670	12070	16450	8870	12660	12288.96	2.35	-12029	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	546	-9.93	3.67	12	0.86	-1221.00	3305.00	27500	20230822	-55.93	11200	20231227	8.21	12810	-5.39	20240109	11400	6.32	20240102	27500	-55.93	20230822	11200	8.21	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
64	20240110	141223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-490	5	-3.87	394250070	31990	47.40	12670	12670	12160	16450	8870	12660	12324.14	2.35	-10821	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	548	-9.97	3.68	12	0.71	-1221.00	3305.00	27500	20230822	-55.75	11200	20231227	8.66	12810	-5.00	20240109	11400	6.75	20240102	27500	-55.75	20230822	11200	8.66	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
65	20240110	131220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-490	5	-3.87	361976340	29341	43.47	12670	12670	12160	16450	8870	12660	12336.86	2.35	-10252	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	548	-9.97	3.68	12	0.65	-1221.00	3305.00	27500	20230822	-55.75	11200	20231227	8.66	12810	-5.00	20240109	11400	6.75	20240102	27500	-55.75	20230822	11200	8.66	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
66	20240110	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-470	5	-3.71	339577040	27504	40.75	12670	12670	12160	16450	8870	12660	12346.44	2.35	-8989	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	549	-9.98	3.69	12	0.61	-1221.00	3305.00	27500	20230822	-55.67	11200	20231227	8.84	12810	-4.84	20240109	11400	6.93	20240102	27500	-55.67	20230822	11200	8.84	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
67	20240110	111221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	-330	5	-2.61	230120300	18550	27.48	12670	12670	12290	16450	8870	12660	12405.38	2.35	-6771	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	556	-10.10	3.73	12	0.41	-1221.00	3305.00	27500	20230822	-55.16	11200	20231227	10.09	12810	-3.75	20240109	11400	8.16	20240102	27500	-55.16	20230822	11200	10.09	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
68	20240110	101218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-360	5	-2.84	198964590	16020	23.74	12670	12670	12300	16450	8870	12660	12419.73	2.35	-5941	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	554	-10.07	3.72	12	0.36	-1221.00	3305.00	27500	20230822	-55.27	11200	20231227	9.82	12810	-3.98	20240109	11400	7.89	20240102	27500	-55.27	20230822	11200	9.82	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
69	20240110	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12450	-210	5	-1.66	68089550	5434	8.05	12670	12670	12450	16450	8870	12660	12530.23	2.35	-2941	13046	12852	12616	12422	12186	12950	12520	23	3790	500	8100	10	1	4506250	561	-10.20	3.77	12	0.12	-1221.00	3305.00	27500	20230822	-54.73	11200	20231227	11.16	12810	-2.81	20240109	11400	9.21	20240102	27500	-54.73	20230822	11200	11.16	20231227	0.45	N	429270	500	22 억	105714	N	N	N	N
70	20240109	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	160	2	1.28	845180490	67129	94.08	12550	12810	12380	16250	8750	12500	12590.74	2.34	329	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	570	-10.37	3.83	12	1.49	-1221.00	3305.00	27500	20230822	-53.96	11200	20231227	13.04	12810	-1.17	20240109	11400	11.05	20240102	27500	-53.96	20230822	11200	13.04	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
71	20240109	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	130	2	1.04	828855820	65837	92.27	12550	12810	12380	16250	8750	12500	12589.88	2.34	855	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	569	-10.34	3.82	12	1.46	-1221.00	3305.00	27500	20230822	-54.07	11200	20231227	12.77	12810	-1.41	20240109	11400	10.79	20240102	27500	-54.07	20230822	11200	12.77	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
72	20240109	141217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	-110	5	-0.88	788411810	62613	87.75	12550	12810	12380	16250	8750	12500	12592.22	2.34	-343	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	558	-10.15	3.75	12	1.39	-1221.00	3305.00	27500	20230822	-54.95	11200	20231227	10.62	12810	-3.28	20240109	11400	8.68	20240102	27500	-54.95	20230822	11200	10.62	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
73	20240109	131217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-20	5	-0.16	705391050	55936	78.40	12550	12810	12380	16250	8750	12500	12611.21	2.34	-1151	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	562	-10.22	3.78	12	1.24	-1221.00	3305.00	27500	20230822	-54.62	11200	20231227	11.43	12810	-2.58	20240109	11400	9.47	20240102	27500	-54.62	20230822	11200	11.43	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
74	20240109	121227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	130	2	1.04	626236850	49613	69.53	12550	12810	12380	16250	8750	12500	12623.10	2.34	-1824	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	569	-10.34	3.82	12	1.10	-1221.00	3305.00	27500	20230822	-54.07	11200	20231227	12.77	12810	-1.41	20240109	11400	10.79	20240102	27500	-54.07	20230822	11200	12.77	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
75	20240109	111221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	200	2	1.60	560489080	44417	62.25	12550	12810	12380	16250	8750	12500	12619.52	2.34	-2439	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	572	-10.40	3.84	12	0.99	-1221.00	3305.00	27500	20230822	-53.82	11200	20231227	13.39	12810	-0.86	20240109	11400	11.40	20240102	27500	-53.82	20230822	11200	13.39	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
76	20240109	101218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-30	5	-0.24	386328030	30671	42.99	12550	12810	12380	16250	8750	12500	12596.72	2.34	-4274	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	562	-10.21	3.77	12	0.68	-1221.00	3305.00	27500	20230822	-54.65	11200	20231227	11.34	12810	-2.65	20240109	11400	9.39	20240102	27500	-54.65	20230822	11200	11.34	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
77	20240109	091218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-120	5	-0.96	120347380	9610	13.47	12550	12640	12380	16250	8750	12500	12523.80	2.34	-3492	12900	12700	12300	12100	11700	12800	12200	23	3750	500	8000	10	1	4506250	558	-10.14	3.75	12	0.21	-1221.00	3305.00	27500	20230822	-54.98	11200	20231227	10.54	12640	-2.06	20240109	11400	8.60	20240102	27500	-54.98	20230822	11200	10.54	20231227	0.42	N	429270	500	22 억	105382	N	N	N	N
78	20240108	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	570	2	4.78	874772940	71100	165.77	11930	12500	11900	15500	8360	11930	12303.07	2.45	-4232	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	563	-10.24	3.78	12	1.58	-1221.00	3305.00	27500	20230822	-54.55	11200	20231227	11.61	12500	0.00	20240108	11400	9.65	20240102	27500	-54.55	20230822	11200	11.61	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
79	20240108	151216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	500	2	4.19	827770840	67330	156.98	11930	12500	11900	15500	8360	11930	12294.23	2.45	-4009	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	560	-10.18	3.76	12	1.49	-1221.00	3305.00	27500	20230822	-54.80	11200	20231227	10.98	12500	-0.56	20240108	11400	9.04	20240102	27500	-54.80	20230822	11200	10.98	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
80	20240108	141216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	410	2	3.44	732529500	59643	139.06	11930	12500	11900	15500	8360	11930	12281.90	2.45	-2478	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	556	-10.11	3.73	12	1.32	-1221.00	3305.00	27500	20230822	-55.13	11200	20231227	10.18	12500	-1.28	20240108	11400	8.25	20240102	27500	-55.13	20230822	11200	10.18	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
81	20240108	131216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	400	2	3.35	663746780	54053	126.02	11930	12500	11900	15500	8360	11930	12279.55	2.45	-1731	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	556	-10.10	3.73	12	1.20	-1221.00	3305.00	27500	20230822	-55.16	11200	20231227	10.09	12500	-1.36	20240108	11400	8.16	20240102	27500	-55.16	20230822	11200	10.09	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
82	20240108	121216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	370	2	3.10	630389120	51349	119.72	11930	12500	11900	15500	8360	11930	12276.56	2.45	-1879	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	554	-10.07	3.72	12	1.14	-1221.00	3305.00	27500	20230822	-55.27	11200	20231227	9.82	12500	-1.60	20240108	11400	7.89	20240102	27500	-55.27	20230822	11200	9.82	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
83	20240108	111217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	390	2	3.27	588289530	47930	111.75	11930	12500	11900	15500	8360	11930	12273.93	2.45	-2389	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	555	-10.09	3.73	12	1.06	-1221.00	3305.00	27500	20230822	-55.20	11200	20231227	10.00	12500	-1.44	20240108	11400	8.07	20240102	27500	-55.20	20230822	11200	10.00	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
84	20240108	101217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	380	2	3.19	479082620	39066	91.08	11930	12500	11900	15500	8360	11930	12263.42	2.45	293	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	555	-10.08	3.72	12	0.87	-1221.00	3305.00	27500	20230822	-55.24	11200	20231227	9.91	12500	-1.52	20240108	11400	7.98	20240102	27500	-55.24	20230822	11200	9.91	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
85	20240108	091214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	160	2	1.34	87888860	7330	17.09	11930	12100	11900	15500	8360	11930	11990.29	2.45	347	12416	12172	11856	11612	11296	12295	11735	23	3570	500	7630	10	1	4506250	545	-9.90	3.66	12	0.16	-1221.00	3305.00	27500	20230822	-56.04	11200	20231227	7.95	12100	0.00	20240105	11400	6.05	20240102	27500	-56.04	20230822	11200	7.95	20231227	0.42	N	429270	500	22 억	110518	N	N	N	N
86	20240105	161214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	280	2	2.40	504755440	42628	181.62	11750	12100	11540	15140	8160	11650	11840.80	2.30	6437	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	538	-9.77	3.61	12	0.95	-1221.00	3305.00	27500	20230822	-56.62	11200	20231227	6.52	12100	-1.40	20240105	11400	4.65	20240102	27500	-56.62	20230822	11200	6.52	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
87	20240105	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	260	2	2.23	481545730	40680	173.32	11750	12100	11540	15140	8160	11650	11837.41	2.30	6012	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	537	-9.75	3.60	12	0.90	-1221.00	3305.00	27500	20230822	-56.69	11200	20231227	6.34	12100	-1.57	20240105	11400	4.47	20240102	27500	-56.69	20230822	11200	6.34	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
88	20240105	141212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11920	270	2	2.32	437753160	37001	157.65	11750	12100	11540	15140	8160	11650	11830.85	2.30	5433	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	537	-9.76	3.61	12	0.82	-1221.00	3305.00	27500	20230822	-56.65	11200	20231227	6.43	12100	-1.49	20240105	11400	4.56	20240102	27500	-56.65	20230822	11200	6.43	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
89	20240105	131214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	240	2	2.06	412483750	34880	148.61	11750	12100	11540	15140	8160	11650	11825.80	2.30	5327	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	536	-9.74	3.60	12	0.77	-1221.00	3305.00	27500	20230822	-56.76	11200	20231227	6.16	12100	-1.74	20240105	11400	4.30	20240102	27500	-56.76	20230822	11200	6.16	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
90	20240105	121214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	260	2	2.23	292944420	24909	106.13	11750	12060	11540	15140	8160	11650	11760.59	2.30	2255	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	537	-9.75	3.60	12	0.55	-1221.00	3305.00	27500	20230822	-56.69	11200	20231227	6.34	12060	-1.24	20240105	11400	4.47	20240102	27500	-56.69	20230822	11200	6.34	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
91	20240105	111211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	200	2	1.72	220659350	18861	80.36	11750	11850	11540	15140	8160	11650	11699.24	2.30	319	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	534	-9.71	3.59	12	0.42	-1221.00	3305.00	27500	20230822	-56.91	11200	20231227	5.80	11870	-0.17	20240102	11400	3.95	20240102	27500	-56.91	20230822	11200	5.80	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
92	20240105	101215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	140	2	1.20	91283320	7829	33.36	11750	11820	11540	15140	8160	11650	11659.64	2.30	-1686	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	531	-9.66	3.57	12	0.17	-1221.00	3305.00	27500	20230822	-57.13	11200	20231227	5.27	11870	-0.67	20240102	11400	3.42	20240102	27500	-57.13	20230822	11200	5.27	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
93	20240105	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-80	5	-0.69	41786850	3594	15.31	11750	11750	11570	15140	8160	11650	11626.84	2.30	-2230	11996	11822	11696	11522	11396	11760	11460	23	3490	500	7450	10	1	4506250	521	-9.48	3.50	12	0.08	-1221.00	3305.00	27500	20230822	-57.93	11200	20231227	3.30	11870	-2.53	20240102	11400	1.49	20240102	27500	-57.93	20230822	11200	3.30	20231227	0.42	N	429270	500	22 억	103462	N	N	N	N
94	20240104	161209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	-150	5	-1.27	273760120	23418	141.23	11680	11870	11570	15340	8260	11800	11690.20	2.31	72	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	525	-9.54	3.52	12	0.52	-1221.00	3305.00	27500	20230822	-57.64	11200	20231227	4.02	11870	0.00	20240102	11400	2.19	20240102	27500	-57.64	20230822	11200	4.02	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
95	20240104	151211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	-170	5	-1.44	265172740	22678	136.77	11680	11870	11570	15340	8260	11800	11692.95	2.31	42	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	524	-9.52	3.52	12	0.50	-1221.00	3305.00	27500	20230822	-57.71	11200	20231227	3.84	11870	0.00	20240102	11400	2.02	20240102	27500	-57.71	20230822	11200	3.84	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
96	20240104	141210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-60	5	-0.51	165031760	14057	84.78	11680	11870	11630	15340	8260	11800	11740.18	2.31	-820	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	529	-9.62	3.55	12	0.31	-1221.00	3305.00	27500	20230822	-57.31	11200	20231227	4.82	11870	0.00	20240102	11400	2.98	20240102	27500	-57.31	20230822	11200	4.82	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
97	20240104	131211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	-120	5	-1.02	152132160	12953	78.12	11680	11870	11640	15340	8260	11800	11744.94	2.31	-336	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	526	-9.57	3.53	12	0.29	-1221.00	3305.00	27500	20230822	-57.53	11200	20231227	4.29	11870	0.00	20240102	11400	2.46	20240102	27500	-57.53	20230822	11200	4.29	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
98	20240104	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	-90	5	-0.76	147902540	12591	75.94	11680	11870	11640	15340	8260	11800	11746.69	2.31	-232	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	528	-9.59	3.54	12	0.28	-1221.00	3305.00	27500	20230822	-57.42	11200	20231227	4.55	11870	0.00	20240102	11400	2.72	20240102	27500	-57.42	20230822	11200	4.55	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
99	20240104	111207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	-100	5	-0.85	115795580	9840	59.35	11680	11870	11670	15340	8260	11800	11767.84	2.31	-79	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	527	-9.58	3.54	12	0.22	-1221.00	3305.00	27500	20230822	-57.45	11200	20231227	4.46	11870	0.00	20240102	11400	2.63	20240102	27500	-57.45	20230822	11200	4.46	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
100	20240104	101206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-20	5	-0.17	69681160	5909	35.64	11680	11870	11680	15340	8260	11800	11792.38	2.31	1503	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	531	-9.65	3.56	12	0.13	-1221.00	3305.00	27500	20230822	-57.16	11200	20231227	5.18	11870	0.00	20240102	11400	3.33	20240102	27500	-57.16	20230822	11200	5.18	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
101	20240104	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	0	3	0.00	10005630	855	5.16	11680	11800	11680	15340	8260	11800	11702.49	2.31	103	11973	11886	11753	11666	11533	11930	11710	23	3540	500	7550	10	1	4506250	532	-9.66	3.57	12	0.02	-1221.00	3305.00	27500	20230822	-57.09	11200	20231227	5.36	11870	-0.59	20240102	11400	3.51	20240102	27500	-57.09	20230822	11200	5.36	20231227	0.40	N	429270	500	22 억	103878	N	N	N	N
102	20240103	161206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-30	5	-0.25	194423200	16560	61.66	11690	11840	11620	15370	8290	11830	11739.69	2.35	-2014	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	532	-9.66	3.57	12	0.37	-1221.00	3305.00	27500	20230822	-57.09	11200	20231227	5.36	11870	-0.59	20240102	11400	3.51	20240102	27500	-57.09	20230822	11200	5.36	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
103	20240103	151203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11810	-20	5	-0.17	172469220	14700	54.73	11690	11840	11620	15370	8290	11830	11732.47	2.35	-1811	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	532	-9.67	3.57	12	0.33	-1221.00	3305.00	27500	20230822	-57.05	11200	20231227	5.45	11870	-0.51	20240102	11400	3.60	20240102	27500	-57.05	20230822	11200	5.45	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
104	20240103	141202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-80	5	-0.68	153275900	13068	48.65	11690	11840	11620	15370	8290	11830	11728.95	2.35	-2581	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	529	-9.62	3.56	12	0.29	-1221.00	3305.00	27500	20230822	-57.27	11200	20231227	4.91	11870	-1.01	20240102	11400	3.07	20240102	27500	-57.27	20230822	11200	4.91	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
105	20240103	131203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-70	5	-0.59	145270320	12387	46.12	11690	11840	11620	15370	8290	11830	11727.48	2.35	-2704	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	530	-9.63	3.56	12	0.27	-1221.00	3305.00	27500	20230822	-57.24	11200	20231227	5.00	11870	-0.93	20240102	11400	3.16	20240102	27500	-57.24	20230822	11200	5.00	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
106	20240103	121207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-90	5	-0.76	133844340	11417	42.51	11690	11840	11620	15370	8290	11830	11723.06	2.35	-2654	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	529	-9.62	3.55	12	0.25	-1221.00	3305.00	27500	20230822	-57.31	11200	20231227	4.82	11870	-1.10	20240102	11400	2.98	20240102	27500	-57.31	20230822	11200	4.82	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
107	20240103	111202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-60	5	-0.51	117565820	10038	37.37	11690	11840	11620	15370	8290	11830	11711.84	2.35	-2425	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	530	-9.64	3.56	12	0.22	-1221.00	3305.00	27500	20230822	-57.20	11200	20231227	5.09	11870	-0.84	20240102	11400	3.25	20240102	27500	-57.20	20230822	11200	5.09	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
108	20240103	101203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	-190	5	-1.61	110100400	9399	34.99	11690	11840	11620	15370	8290	11830	11713.81	2.35	-2308	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	525	-9.53	3.52	12	0.21	-1221.00	3305.00	27500	20230822	-57.67	11200	20231227	3.93	11870	-1.94	20240102	11400	2.11	20240102	27500	-57.67	20230822	11200	3.93	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
109	20240103	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-30	5	-0.25	48863050	4173	15.54	11690	11800	11650	15370	8290	11830	11708.75	2.35	-807	12170	12000	11700	11530	11230	12085	11615	23	3540	500	7570	10	1	4506250	532	-9.66	3.57	12	0.09	-1221.00	3305.00	27500	20230822	-57.09	11200	20231227	5.36	11870	-0.59	20240102	11400	3.51	20240102	27500	-57.09	20230822	11200	5.36	20231227	0.39	N	429270	500	22 억	105882	N	N	N	N
110	20240102	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	320	2	2.78	314322680	26791	122.26	11490	11870	11400	14960	8060	11510	11732.39	2.13	8761	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	533	-9.69	3.58	12	0.59	-1221.00	3305.00	27500	20230822	-56.98	11200	20231227	5.62	11870	-0.34	20240102	11400	3.77	20240102	27500	-56.98	20230822	11200	5.62	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
111	20240102	151159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	250	2	2.17	294943140	25146	114.75	11490	11870	11400	14960	8060	11510	11729.23	2.13	8228	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	530	-9.63	3.56	12	0.56	-1221.00	3305.00	27500	20230822	-57.24	11200	20231227	5.00	11870	-0.93	20240102	11400	3.16	20240102	27500	-57.24	20230822	11200	5.00	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
112	20240102	141200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	270	2	2.35	258515110	22049	100.62	11490	11870	11400	14960	8060	11510	11724.57	2.13	8375	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	531	-9.65	3.56	12	0.49	-1221.00	3305.00	27500	20230822	-57.16	11200	20231227	5.18	11870	-0.76	20240102	11400	3.33	20240102	27500	-57.16	20230822	11200	5.18	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
113	20240102	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	250	2	2.17	237713420	20287	92.58	11490	11870	11400	14960	8060	11510	11717.52	2.13	8365	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	530	-9.63	3.56	12	0.45	-1221.00	3305.00	27500	20230822	-57.24	11200	20231227	5.00	11870	-0.93	20240102	11400	3.16	20240102	27500	-57.24	20230822	11200	5.00	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
114	20240102	121153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	230	2	2.00	206529820	17634	80.47	11490	11870	11400	14960	8060	11510	11712.02	2.13	7871	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	529	-9.62	3.55	12	0.39	-1221.00	3305.00	27500	20230822	-57.31	11200	20231227	4.82	11870	-1.10	20240102	11400	2.98	20240102	27500	-57.31	20230822	11200	4.82	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
115	20240102	111152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	260	2	2.26	174490380	14920	68.09	11490	11850	11400	14960	8060	11510	11695.07	2.13	6795	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	530	-9.64	3.56	12	0.33	-1221.00	3305.00	27500	20230822	-57.20	11200	20231227	5.09	11850	-0.68	20240102	11400	3.25	20240102	27500	-57.20	20230822	11200	5.09	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
116	20240102	101143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11670	160	2	1.39	33245740	2885	13.17	11490	11670	11400	14960	8060	11510	11523.65	2.13	1180	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	526	-9.56	3.53	12	0.06	-1221.00	3305.00	27500	20230822	-57.56	11200	20231227	4.20	11670	0.00	20240102	11400	2.37	20240102	27500	-57.56	20230822	11200	4.20	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N
117	20240102	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	0	3	0.00	0	0	0.00	0	0	0	14960	8060	11510	0.00	2.13	0	11683	11596	11423	11336	11163	11640	11380	23	3450	500	7360	10	1	4506250	519	-9.43	3.48	12	0.00	-1221.00	3305.00	27500	20230822	-58.15	11200	20231227	2.77	0	0.00	0	0	0.00	0	27500	-58.15	20230822	11200	2.77	20231227	0.38	N	429270	500	22 억	96021	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History