KissMeData/036170/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	959	15	2	1.59	162694233	170851	65.16	944	967	935	1227	661	944	952.26	2.30	35670	967	955	932	920	897	961	926	614	283	1000	620	1	1	61365626	588	13.90	0.51	12	0.28	69.00	1865.00	1541	20230612	-37.77	750	20231020	27.87	999	-4.00	20240110	888	8.00	20240102	1541	-37.77	20230612	750	27.87	20231020	0.28	N	036170	1000	613 억	1411334	N	N	N	N
3	20240123	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	17	2	1.80	135229029	142332	54.28	944	961	935	1227	661	944	950.10	2.30	35713	967	955	932	920	897	961	926	614	283	1000	620	1	1	61365626	590	13.93	0.52	12	0.23	69.00	1865.00	1541	20230612	-37.64	750	20231020	28.13	999	-3.80	20240110	888	8.22	20240102	1541	-37.64	20230612	750	28.13	20231020	0.28	N	036170	1000	613 억	1411334	N	N	N	N
4	20240123	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	5	2	0.53	49960647	52906	20.18	944	960	935	1227	661	944	944.33	2.30	-8280	967	955	932	920	897	961	926	614	283	1000	620	1	1	61365626	582	13.75	0.51	12	0.09	69.00	1865.00	1541	20230612	-38.42	750	20231020	26.53	999	-5.01	20240110	888	6.87	20240102	1541	-38.42	20230612	750	26.53	20231020	0.28	N	036170	1000	613 억	1411334	N	N	N	N
5	20240123	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-4	5	-0.42	16977792	18058	6.89	944	949	935	1227	661	944	940.18	2.30	-4759	967	955	932	920	897	961	926	614	283	1000	620	1	1	61365626	577	13.62	0.50	12	0.03	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	888	5.86	20240102	1541	-39.00	20230612	750	25.33	20231020	0.28	N	036170	1000	613 억	1411334	N	N	N	N
6	20240119	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	10	2	1.11	87053968	95858	143.78	907	918	899	1168	630	899	908.15	2.21	4263	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	558	13.17	0.49	12	0.16	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	888	2.36	20240102	1541	-41.01	20230612	750	21.20	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
7	20240119	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	11	2	1.22	78152962	86017	129.02	907	918	899	1168	630	899	908.58	2.21	3503	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	558	13.19	0.49	12	0.14	69.00	1865.00	1541	20230612	-40.95	750	20231020	21.33	999	-8.91	20240110	888	2.48	20240102	1541	-40.95	20230612	750	21.33	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
8	20240119	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	9	2	1.00	55695561	61244	91.86	907	918	899	1168	630	899	909.40	2.21	532	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	557	13.16	0.49	12	0.10	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	999	-9.11	20240110	888	2.25	20240102	1541	-41.08	20230612	750	21.07	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
9	20240119	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	13	2	1.45	44539509	48985	73.47	907	918	899	1168	630	899	909.25	2.21	3404	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	560	13.22	0.49	12	0.08	69.00	1865.00	1541	20230612	-40.82	750	20231020	21.60	999	-8.71	20240110	888	2.70	20240102	1541	-40.82	20230612	750	21.60	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
10	20240119	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	10	2	1.11	37730365	41502	62.25	907	918	899	1168	630	899	909.12	2.21	2872	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	558	13.17	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	888	2.36	20240102	1541	-41.01	20230612	750	21.20	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
11	20240119	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	8	2	0.89	26196757	28851	43.27	907	918	899	1168	630	899	908.00	2.21	2292	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	557	13.14	0.49	12	0.05	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	999	-9.21	20240110	888	2.14	20240102	1541	-41.14	20230612	750	20.93	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
12	20240119	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	17	2	1.89	23253437	25614	38.42	907	918	899	1168	630	899	907.84	2.21	3151	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	562	13.28	0.49	12	0.04	69.00	1865.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	888	3.15	20240102	1541	-40.56	20230612	750	22.13	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
13	20240119	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	3	2	0.33	10556252	11686	17.53	907	910	899	1168	630	899	903.32	2.21	1815	917	907	900	890	883	913	896	614	269	1000	590	1	1	61365626	554	13.07	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	999	-9.71	20240110	888	1.58	20240102	1541	-41.47	20230612	750	20.27	20231020	0.29	N	036170	1000	613 억	1356984	N	N	N	N
14	20240118	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	3	2	0.33	59759876	66557	47.30	896	910	893	1164	628	896	897.88	2.24	-17679	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	552	13.03	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	888	1.24	20240102	1541	-41.66	20230612	750	19.87	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
15	20240118	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-1	5	-0.11	58819428	65511	46.56	896	910	893	1164	628	896	897.86	2.24	-17678	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	549	12.97	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	999	-10.41	20240110	888	0.79	20240102	1541	-41.92	20230612	750	19.33	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
16	20240118	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	0	3	0.00	56444003	62860	44.67	896	910	893	1164	628	896	897.93	2.24	-17275	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	550	12.99	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	888	0.90	20240102	1541	-41.86	20230612	750	19.47	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
17	20240118	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	10	2	1.12	41273220	45974	32.67	896	910	893	1164	628	896	897.75	2.24	-3559	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	556	13.13	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	999	-9.31	20240110	888	2.03	20240102	1541	-41.21	20230612	750	20.80	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
18	20240118	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	2	2	0.22	40175155	44754	31.81	896	910	893	1164	628	896	897.69	2.24	-3568	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	551	13.01	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	888	1.13	20240102	1541	-41.73	20230612	750	19.73	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
19	20240118	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	12	2	1.34	38426850	42812	30.43	896	910	893	1164	628	896	897.57	2.24	-2553	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	557	13.16	0.49	12	0.07	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	999	-9.11	20240110	888	2.25	20240102	1541	-41.08	20230612	750	21.07	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
20	20240118	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	9	2	1.00	30762233	34354	24.42	896	905	893	1164	628	896	895.45	2.24	51	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	555	13.12	0.49	12	0.06	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	999	-9.41	20240110	888	1.91	20240102	1541	-41.27	20230612	750	20.67	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
21	20240118	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-2	5	-0.22	9339173	10452	7.43	896	897	893	1164	628	896	893.53	2.24	1033	932	914	904	886	876	909	881	614	268	1000	590	1	1	61365626	549	12.96	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	999	-10.51	20240110	888	0.68	20240102	1541	-41.99	20230612	750	19.20	20231020	0.32	N	036170	1000	613 억	1374655	N	N	N	N
22	20240117	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-29	5	-3.14	123776654	137228	135.48	905	922	894	1202	648	925	901.98	2.31	-41094	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	550	12.99	0.48	12	0.22	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	888	0.90	20240102	1541	-41.86	20230612	750	19.47	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
23	20240117	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-29	5	-3.14	118037903	130816	129.15	905	922	894	1202	648	925	902.32	2.31	-41038	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	550	12.99	0.48	12	0.21	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	888	0.90	20240102	1541	-41.86	20230612	750	19.47	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
24	20240117	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-25	5	-2.70	105984944	117363	115.87	905	922	894	1202	648	925	903.05	2.31	-38822	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	552	13.04	0.48	12	0.19	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	888	1.35	20240102	1541	-41.60	20230612	750	20.00	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
25	20240117	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-30	5	-3.24	98464938	108977	107.59	905	922	895	1202	648	925	903.54	2.31	-34906	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	549	12.97	0.48	12	0.18	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	999	-10.41	20240110	888	0.79	20240102	1541	-41.92	20230612	750	19.33	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
26	20240117	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-20	5	-2.16	49646073	54725	54.03	905	922	903	1202	648	925	907.19	2.31	-11873	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	555	13.12	0.49	12	0.09	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	999	-9.41	20240110	888	1.91	20240102	1541	-41.27	20230612	750	20.67	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
27	20240117	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-21	5	-2.27	45952861	50659	50.01	905	922	903	1202	648	925	907.10	2.31	-9448	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	555	13.10	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	999	-9.51	20240110	888	1.80	20240102	1541	-41.34	20230612	750	20.53	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
28	20240117	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-21	5	-2.27	36795350	40547	40.03	905	922	903	1202	648	925	907.47	2.31	-9293	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	555	13.10	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	999	-9.51	20240110	888	1.80	20240102	1541	-41.34	20230612	750	20.53	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
29	20240117	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-3	5	-0.32	5643174	6216	6.14	905	922	903	1202	648	925	907.85	2.31	-341	943	933	922	912	901	928	907	614	277	1000	610	1	1	61365626	566	13.36	0.49	12	0.01	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	888	3.83	20240102	1541	-40.17	20230612	750	22.93	20231020	0.32	N	036170	1000	613 억	1415771	N	N	N	N
30	20240116	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-10	5	-1.07	92981592	101290	159.54	932	932	911	1215	655	935	917.97	2.35	-27432	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	568	13.41	0.50	12	0.17	69.00	1865.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	888	4.17	20240102	1541	-39.97	20230612	750	23.33	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
31	20240116	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	-14	5	-1.50	89143334	97128	152.98	932	932	911	1215	655	935	917.79	2.35	-25934	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	565	13.35	0.49	12	0.16	69.00	1865.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	888	3.72	20240102	1541	-40.23	20230612	750	22.80	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
32	20240116	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	911	-24	5	-2.57	80331896	87516	137.84	932	932	911	1215	655	935	917.91	2.35	-26329	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	559	13.20	0.49	12	0.14	69.00	1865.00	1541	20230612	-40.88	750	20231020	21.47	999	-8.81	20240110	888	2.59	20240102	1541	-40.88	20230612	750	21.47	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
33	20240116	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	-15	5	-1.60	39360858	42707	67.27	932	932	916	1215	655	935	921.64	2.35	-15435	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	565	13.33	0.49	12	0.07	69.00	1865.00	1541	20230612	-40.30	750	20231020	22.67	999	-7.91	20240110	888	3.60	20240102	1541	-40.30	20230612	750	22.67	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
34	20240116	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	-14	5	-1.50	30498934	33085	52.11	932	932	916	1215	655	935	921.83	2.35	-13289	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	565	13.35	0.49	12	0.05	69.00	1865.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	888	3.72	20240102	1541	-40.23	20230612	750	22.80	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
35	20240116	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	-9	5	-0.96	26015363	28239	44.48	932	932	916	1215	655	935	921.25	2.35	-10802	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	568	13.42	0.50	12	0.05	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	999	-7.31	20240110	888	4.28	20240102	1541	-39.91	20230612	750	23.47	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
36	20240116	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	-17	5	-1.82	18687200	20253	31.90	932	932	918	1215	655	935	922.68	2.35	-10044	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	563	13.30	0.49	12	0.03	69.00	1865.00	1541	20230612	-40.43	750	20231020	22.40	999	-8.11	20240110	888	3.38	20240102	1541	-40.43	20230612	750	22.40	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
37	20240116	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	-11	5	-1.18	864570	934	1.47	932	932	924	1215	655	935	925.46	2.35	716	944	939	932	927	920	942	930	614	280	1000	610	1	1	61365626	567	13.39	0.50	12	0.00	69.00	1865.00	1541	20230612	-40.04	750	20231020	23.20	999	-7.51	20240110	888	4.05	20240102	1541	-40.04	20230612	750	23.20	20231020	0.32	N	036170	1000	613 억	1443049	N	N	N	N
38	20240115	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-5	5	-0.53	58896716	63431	45.92	928	937	925	1222	658	940	928.52	2.39	-25569	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	574	13.55	0.50	12	0.10	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
39	20240115	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	-14	5	-1.49	49858029	53719	38.89	928	937	925	1222	658	940	928.13	2.39	-23301	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	568	13.42	0.50	12	0.09	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	999	-7.31	20240110	888	4.28	20240102	1541	-39.91	20230612	750	23.47	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
40	20240115	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	-13	5	-1.38	35898003	38644	27.97	928	937	925	1222	658	940	928.94	2.39	-15935	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	569	13.43	0.50	12	0.06	69.00	1865.00	1541	20230612	-39.84	750	20231020	23.60	999	-7.21	20240110	888	4.39	20240102	1541	-39.84	20230612	750	23.60	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
41	20240115	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-10	5	-1.06	30037953	32328	23.40	928	937	925	1222	658	940	929.16	2.39	-12852	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	571	13.48	0.50	12	0.05	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	888	4.73	20240102	1541	-39.65	20230612	750	24.00	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
42	20240115	120426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-5	5	-0.53	26038037	28018	20.28	928	937	925	1222	658	940	929.33	2.39	-9710	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	574	13.55	0.50	12	0.05	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
43	20240115	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	-8	5	-0.85	22222941	23914	17.31	928	937	925	1222	658	940	929.29	2.39	-7425	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	572	13.51	0.50	12	0.04	69.00	1865.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	888	4.95	20240102	1541	-39.52	20230612	750	24.27	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
44	20240115	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-10	5	-1.06	19084079	20549	14.88	928	937	925	1222	658	940	928.71	2.39	-5326	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	571	13.48	0.50	12	0.03	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	888	4.73	20240102	1541	-39.65	20230612	750	24.00	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
45	20240115	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	-11	5	-1.17	3852488	4151	3.00	928	929	927	1222	658	940	928.09	2.39	227	960	950	940	930	920	945	925	614	282	1000	620	1	1	61365626	570	13.46	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.71	750	20231020	23.87	999	-7.01	20240110	888	4.62	20240102	1541	-39.71	20230612	750	23.87	20231020	0.32	N	036170	1000	613 억	1468511	N	N	N	N
46	20240112	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-10	5	-1.05	128936576	138062	81.26	950	950	930	1235	665	950	933.90	2.47	-45566	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	577	13.62	0.50	12	0.22	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	888	5.86	20240102	1541	-39.00	20230612	750	25.33	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
47	20240112	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	-14	5	-1.47	107268846	114792	67.57	950	950	930	1235	665	950	934.46	2.47	-44533	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	574	13.57	0.50	12	0.19	69.00	1865.00	1541	20230612	-39.26	750	20231020	24.80	999	-6.31	20240110	888	5.41	20240102	1541	-39.26	20230612	750	24.80	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
48	20240112	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-20	5	-2.11	100499152	107545	63.30	950	950	930	1235	665	950	934.48	2.47	-43558	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	571	13.48	0.50	12	0.18	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	888	4.73	20240102	1541	-39.65	20230612	750	24.00	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
49	20240112	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	-17	5	-1.79	67234889	71831	42.28	950	950	930	1235	665	950	936.01	2.47	-26816	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	573	13.52	0.50	12	0.12	69.00	1865.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	888	5.07	20240102	1541	-39.45	20230612	750	24.40	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
50	20240112	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-15	5	-1.58	62789600	67068	39.48	950	950	930	1235	665	950	936.21	2.47	-23949	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	574	13.55	0.50	12	0.11	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
51	20240112	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-15	5	-1.58	61465814	65650	38.64	950	950	930	1235	665	950	936.27	2.47	-23362	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	574	13.55	0.50	12	0.11	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
52	20240112	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	-16	5	-1.68	51404489	54859	32.29	950	950	930	1235	665	950	937.03	2.47	-23502	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	573	13.54	0.50	12	0.09	69.00	1865.00	1541	20230612	-39.39	750	20231020	24.53	999	-6.51	20240110	888	5.18	20240102	1541	-39.39	20230612	750	24.53	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
53	20240112	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-13	5	-1.37	11563628	12253	7.21	950	950	935	1235	665	950	943.74	2.47	-3843	966	957	941	932	916	962	937	614	285	1000	620	1	1	61365626	575	13.58	0.50	12	0.02	69.00	1865.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	888	5.52	20240102	1541	-39.20	20230612	750	24.93	20231020	0.32	N	036170	1000	613 억	1513871	N	N	N	N
54	20240111	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	6	2	0.64	155919006	166643	12.50	944	950	925	1227	661	944	935.58	2.46	3450	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	583	13.77	0.51	12	0.27	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	999	-4.90	20240110	888	6.98	20240102	1541	-38.35	20230612	750	26.67	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
55	20240111	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	942	-2	5	-0.21	130750978	140021	10.50	944	944	925	1227	661	944	933.80	2.46	4633	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	578	13.65	0.51	12	0.23	69.00	1865.00	1541	20230612	-38.87	750	20231020	25.60	999	-5.71	20240110	888	6.08	20240102	1541	-38.87	20230612	750	25.60	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
56	20240111	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	-11	5	-1.17	105854242	113462	8.51	944	944	925	1227	661	944	932.95	2.46	12338	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	573	13.52	0.50	12	0.18	69.00	1865.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	888	5.07	20240102	1541	-39.45	20230612	750	24.40	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
57	20240111	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-14	5	-1.48	101930688	109245	8.19	944	944	925	1227	661	944	933.05	2.46	12297	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	571	13.48	0.50	12	0.18	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	888	4.73	20240102	1541	-39.65	20230612	750	24.00	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
58	20240111	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	-11	5	-1.17	98835490	105915	7.94	944	944	925	1227	661	944	933.16	2.46	12425	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	573	13.52	0.50	12	0.17	69.00	1865.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	888	5.07	20240102	1541	-39.45	20230612	750	24.40	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
59	20240111	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	-8	5	-0.85	92361237	98967	7.42	944	944	925	1227	661	944	933.25	2.46	12792	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	574	13.57	0.50	12	0.16	69.00	1865.00	1541	20230612	-39.26	750	20231020	24.80	999	-6.31	20240110	888	5.41	20240102	1541	-39.26	20230612	750	24.80	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
60	20240111	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	-10	5	-1.06	76738784	82197	6.17	944	944	925	1227	661	944	933.60	2.46	10043	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	573	13.54	0.50	12	0.13	69.00	1865.00	1541	20230612	-39.39	750	20231020	24.53	999	-6.51	20240110	888	5.18	20240102	1541	-39.39	20230612	750	24.53	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
61	20240111	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-7	5	-0.74	4832100	5134	0.39	944	944	937	1227	661	944	941.20	2.46	-182	1038	991	952	905	866	1014	928	614	283	1000	620	1	1	61365626	575	13.58	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	888	5.52	20240102	1541	-39.20	20230612	750	24.93	20231020	0.32	N	036170	1000	613 억	1510418	N	N	N	N
62	20240110	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	22	2	2.39	1269651519	1332606	1009.07	922	999	913	1198	646	922	952.78	2.41	25094	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	579	13.68	0.51	12	2.17	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	999	-5.51	20240110	888	6.31	20240102	1541	-38.74	20230612	750	25.87	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
63	20240110	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	13	2	1.41	1249354706	1310963	992.68	922	999	913	1198	646	922	953.01	2.41	25297	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	574	13.55	0.50	12	2.14	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
64	20240110	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	13	2	1.41	1194367194	1252018	948.05	922	999	913	1198	646	922	953.95	2.41	20808	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	574	13.55	0.50	12	2.04	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	888	5.29	20240102	1541	-39.33	20230612	750	24.67	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
65	20240110	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	10	2	1.08	1181391429	1238096	937.50	922	999	913	1198	646	922	954.20	2.41	22146	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	572	13.51	0.50	12	2.02	69.00	1865.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	888	4.95	20240102	1541	-39.52	20230612	750	24.27	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
66	20240110	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	12	2	1.30	1148638567	1203044	910.96	922	999	913	1198	646	922	954.78	2.41	24391	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	573	13.54	0.50	12	1.96	69.00	1865.00	1541	20230612	-39.39	750	20231020	24.53	999	-6.51	20240110	888	5.18	20240102	1541	-39.39	20230612	750	24.53	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
67	20240110	110422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-5	5	-0.54	1084442439	1133284	858.14	922	999	916	1198	646	922	956.90	2.41	21841	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	563	13.29	0.49	12	1.85	69.00	1865.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	888	3.27	20240102	1541	-40.49	20230612	750	22.27	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
68	20240110	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	26	2	2.82	849965619	880941	667.06	922	999	917	1198	646	922	964.84	2.41	-31632	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	582	13.74	0.51	12	1.44	69.00	1865.00	1541	20230612	-38.48	750	20231020	26.40	999	-5.11	20240110	888	6.76	20240102	1541	-38.48	20230612	750	26.40	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
69	20240110	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	0	3	0.00	6714364	7287	5.52	922	922	920	1198	646	922	921.42	2.41	-1134	942	931	924	913	906	937	919	614	276	1000	600	1	1	61365626	566	13.36	0.49	12	0.01	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	940	-1.91	20240108	888	3.83	20240102	1541	-40.17	20230612	750	22.93	20231020	0.31	N	036170	1000	613 억	1481128	N	N	N	N
70	20240109	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	3	2	0.33	121757889	131961	83.12	920	935	917	1194	644	919	922.68	2.43	-11330	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	566	13.36	0.49	12	0.22	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	940	-1.91	20240108	888	3.83	20240102	1541	-40.17	20230612	750	22.93	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
71	20240109	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	4	2	0.44	118609301	128548	80.97	920	935	917	1194	644	919	922.68	2.43	-12225	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	566	13.38	0.49	12	0.21	69.00	1865.00	1541	20230612	-40.10	750	20231020	23.07	940	-1.81	20240108	888	3.94	20240102	1541	-40.10	20230612	750	23.07	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
72	20240109	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	4	2	0.44	93484338	101287	63.80	920	935	917	1194	644	919	922.96	2.43	-12140	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	566	13.38	0.49	12	0.17	69.00	1865.00	1541	20230612	-40.10	750	20231020	23.07	940	-1.81	20240108	888	3.94	20240102	1541	-40.10	20230612	750	23.07	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
73	20240109	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	3	2	0.33	82679882	89554	56.41	920	935	918	1194	644	919	923.24	2.43	-9538	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	566	13.36	0.49	12	0.15	69.00	1865.00	1541	20230612	-40.17	750	20231020	22.93	940	-1.91	20240108	888	3.83	20240102	1541	-40.17	20230612	750	22.93	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
74	20240109	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	1	2	0.11	68070056	73685	46.41	920	935	918	1194	644	919	923.80	2.43	-9032	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	565	13.33	0.49	12	0.12	69.00	1865.00	1541	20230612	-40.30	750	20231020	22.67	940	-2.13	20240108	888	3.60	20240102	1541	-40.30	20230612	750	22.67	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
75	20240109	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	7	2	0.76	32981396	35551	22.39	920	935	920	1194	644	919	927.72	2.43	-4924	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	568	13.42	0.50	12	0.06	69.00	1865.00	1541	20230612	-39.91	750	20231020	23.47	940	-1.49	20240108	888	4.28	20240102	1541	-39.91	20230612	750	23.47	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
76	20240109	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	6	2	0.65	22175432	23849	15.02	920	935	920	1194	644	919	929.83	2.43	-5017	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	568	13.41	0.50	12	0.04	69.00	1865.00	1541	20230612	-39.97	750	20231020	23.33	940	-1.60	20240108	888	4.17	20240102	1541	-39.97	20230612	750	23.33	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
77	20240109	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	11	2	1.20	1215924	1312	0.83	920	931	920	1194	644	919	926.77	2.43	-610	960	939	919	898	878	950	909	614	275	1000	600	1	1	61365626	571	13.48	0.50	12	0.00	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	940	-1.06	20240108	888	4.73	20240102	1541	-39.65	20230612	750	24.00	20231020	0.31	N	036170	1000	613 억	1492457	N	N	N	N
78	20240108	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	22	2	2.45	145997944	158728	559.45	909	940	899	1166	628	897	919.80	2.45	-7860	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	564	13.32	0.49	12	0.26	69.00	1865.00	1541	20230612	-40.36	750	20231020	22.53	940	-2.23	20240108	888	3.49	20240102	1541	-40.36	20230612	750	22.53	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
79	20240108	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	21	2	2.34	141151829	153452	540.86	909	940	899	1166	628	897	919.84	2.45	-7286	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	563	13.30	0.49	12	0.25	69.00	1865.00	1541	20230612	-40.43	750	20231020	22.40	940	-2.34	20240108	888	3.38	20240102	1541	-40.43	20230612	750	22.40	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
80	20240108	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	918	21	2	2.34	133347186	144947	510.88	909	940	899	1166	628	897	919.97	2.45	-5350	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	563	13.30	0.49	12	0.24	69.00	1865.00	1541	20230612	-40.43	750	20231020	22.40	940	-2.34	20240108	888	3.38	20240102	1541	-40.43	20230612	750	22.40	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
81	20240108	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	24	2	2.68	122666681	133345	469.99	909	940	899	1166	628	897	919.92	2.45	-4885	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	565	13.35	0.49	12	0.22	69.00	1865.00	1541	20230612	-40.23	750	20231020	22.80	940	-2.02	20240108	888	3.72	20240102	1541	-40.23	20230612	750	22.80	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
82	20240108	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	924	27	2	3.01	107364192	116744	411.48	909	940	899	1166	628	897	919.65	2.45	-5712	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	567	13.39	0.50	12	0.19	69.00	1865.00	1541	20230612	-40.04	750	20231020	23.20	940	-1.70	20240108	888	4.05	20240102	1541	-40.04	20230612	750	23.20	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
83	20240108	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	28	2	3.12	103372478	112416	396.22	909	940	899	1166	628	897	919.55	2.45	-5614	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	568	13.41	0.50	12	0.18	69.00	1865.00	1541	20230612	-39.97	750	20231020	23.33	940	-1.60	20240108	888	4.17	20240102	1541	-39.97	20230612	750	23.33	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
84	20240108	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	24	2	2.68	86145421	93714	330.30	909	940	899	1166	628	897	919.24	2.45	-8115	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	565	13.35	0.49	12	0.15	69.00	1865.00	1541	20230612	-40.23	750	20231020	22.80	940	-2.02	20240108	888	3.72	20240102	1541	-40.23	20230612	750	22.80	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
85	20240108	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	13	2	1.45	639111	703	2.48	909	910	907	1166	628	897	909.12	2.45	-580	913	905	898	890	883	901	886	614	269	1000	590	1	1	61365626	558	13.19	0.49	12	0.00	69.00	1865.00	1541	20230612	-40.95	750	20231020	21.33	910	0.00	20240108	888	2.48	20240102	1541	-40.95	20230612	750	21.33	20231020	0.31	N	036170	1000	613 억	1500420	N	N	N	N
86	20240105	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	7	2	0.79	25456454	28370	58.84	906	906	891	1157	623	890	897.30	2.47	-13453	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.05	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	909	-1.32	20240104	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
87	20240105	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	7	2	0.79	23770644	26490	54.94	906	906	891	1157	623	890	897.34	2.47	-13404	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.04	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	909	-1.32	20240104	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
88	20240105	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	10	2	1.12	16723401	18632	38.64	906	906	891	1157	623	890	897.56	2.47	-7870	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	552	13.04	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	909	-0.99	20240104	888	1.35	20240102	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
89	20240105	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	9	2	1.01	14810523	16501	34.22	906	906	891	1157	623	890	897.55	2.47	-6959	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	552	13.03	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	909	-1.10	20240104	888	1.24	20240102	1541	-41.66	20230612	750	19.87	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
90	20240105	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	7	2	0.79	13277600	14796	30.69	906	906	891	1157	623	890	897.38	2.47	-5776	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	909	-1.32	20240104	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
91	20240105	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	7	2	0.79	9528030	10630	22.05	906	906	891	1157	623	890	896.33	2.47	-3359	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	909	-1.32	20240104	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
92	20240105	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	6	2	0.67	4558033	5076	10.53	906	906	892	1157	623	890	897.96	2.47	-1320	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	550	12.99	0.48	12	0.01	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	909	-1.43	20240104	888	0.90	20240102	1541	-41.86	20230612	750	19.47	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
93	20240105	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	10	2	1.12	81360	90	0.19	906	906	900	1157	623	890	904.00	2.47	-39	916	902	895	881	874	899	878	614	267	1000	580	1	1	61365626	552	13.04	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	909	-0.99	20240104	888	1.35	20240102	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1512974	N	N	N	N
94	20240104	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-1	5	-0.11	42984863	48213	66.86	891	909	888	1158	624	891	891.56	2.49	-18466	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	546	12.90	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.25	750	20231020	18.67	909	-2.09	20240104	888	0.23	20240104	1541	-42.25	20230612	750	18.67	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
95	20240104	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-1	5	-0.11	38983504	43710	60.61	891	909	888	1158	624	891	891.87	2.49	-16980	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	546	12.90	0.48	12	0.07	69.00	1865.00	1541	20230612	-42.25	750	20231020	18.67	909	-2.09	20240104	888	0.23	20240104	1541	-42.25	20230612	750	18.67	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
96	20240104	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	1	2	0.11	25841099	28933	40.12	891	909	890	1158	624	891	893.14	2.49	-11765	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	547	12.93	0.48	12	0.05	69.00	1865.00	1541	20230612	-42.12	750	20231020	18.93	909	-1.87	20240104	888	0.45	20240102	1541	-42.12	20230612	750	18.93	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
97	20240104	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	3	2	0.34	24613573	27557	38.21	891	909	890	1158	624	891	893.19	2.49	-10984	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	549	12.96	0.48	12	0.04	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	909	-1.65	20240104	888	0.68	20240102	1541	-41.99	20230612	750	19.20	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
98	20240104	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	2	2	0.22	22622077	25325	35.12	891	909	890	1158	624	891	893.27	2.49	-10984	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	548	12.94	0.48	12	0.04	69.00	1865.00	1541	20230612	-42.05	750	20231020	19.07	909	-1.76	20240104	888	0.56	20240102	1541	-42.05	20230612	750	19.07	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
99	20240104	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	3	2	0.34	16046062	17938	24.87	891	909	890	1158	624	891	894.53	2.49	-9515	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	549	12.96	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	909	-1.65	20240104	888	0.68	20240102	1541	-41.99	20230612	750	19.20	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
100	20240104	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	6	2	0.67	11394435	12726	17.65	891	909	890	1158	624	891	895.37	2.49	-5791	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.02	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	909	-1.32	20240104	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
101	20240104	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	6	2	0.67	58812	66	0.09	891	897	891	1158	624	891	891.09	2.49	-46	906	898	893	885	880	896	883	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	908	-1.21	20240102	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1529900	N	N	N	N
102	20240103	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	1	2	0.11	64274133	72113	62.00	897	901	888	1157	623	890	891.30	2.52	-18672	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.12	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	908	-1.87	20240102	888	0.34	20240103	1541	-42.18	20230612	750	18.80	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
103	20240103	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	-1	5	-0.11	58899015	66067	56.81	897	901	888	1157	623	890	891.50	2.52	-16499	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	546	12.88	0.48	12	0.11	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	908	-2.09	20240102	888	0.11	20240103	1541	-42.31	20230612	750	18.53	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
104	20240103	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	1	2	0.11	56097236	62914	54.09	897	901	889	1157	623	890	891.65	2.52	-15075	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.10	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	908	-1.87	20240102	888	0.34	20240102	1541	-42.18	20230612	750	18.80	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
105	20240103	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	1	2	0.11	43436561	48692	41.87	897	901	889	1157	623	890	892.07	2.52	-9860	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	908	-1.87	20240102	888	0.34	20240102	1541	-42.18	20230612	750	18.80	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
106	20240103	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	2	2	0.22	39242482	43985	37.82	897	901	889	1157	623	890	892.18	2.52	-9860	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	547	12.93	0.48	12	0.07	69.00	1865.00	1541	20230612	-42.12	750	20231020	18.93	908	-1.76	20240102	888	0.45	20240102	1541	-42.12	20230612	750	18.93	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
107	20240103	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	6	2	0.67	31695717	35534	30.55	897	901	889	1157	623	890	891.98	2.52	-8593	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	550	12.99	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	908	-1.32	20240102	888	0.90	20240102	1541	-41.86	20230612	750	19.47	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
108	20240103	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	1	2	0.11	28504121	31951	27.47	897	901	889	1157	623	890	892.12	2.52	-7224	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.05	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	908	-1.87	20240102	888	0.34	20240102	1541	-42.18	20230612	750	18.80	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
109	20240103	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	7	2	0.79	1858755	2073	1.78	897	897	895	1157	623	890	896.65	2.52	-1238	915	902	895	882	875	899	879	614	267	1000	580	1	1	61365626	550	13.00	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	908	-1.21	20240102	888	1.01	20240102	1541	-41.79	20230612	750	19.60	20231020	0.31	N	036170	1000	613 억	1548532	N	N	N	N
110	20240102	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-10	5	-1.11	103774303	116291	319.26	908	908	888	1170	630	900	892.37	2.53	-1909	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	546	12.90	0.48	12	0.19	69.00	1865.00	1541	20230612	-42.25	750	20231020	18.67	908	-1.98	20240102	888	0.23	20240102	1541	-42.25	20230612	750	18.67	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
111	20240102	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-10	5	-1.11	95699381	107218	294.35	908	908	888	1170	630	900	892.57	2.53	-932	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	546	12.90	0.48	12	0.17	69.00	1865.00	1541	20230612	-42.25	750	20231020	18.67	908	-1.98	20240102	888	0.23	20240102	1541	-42.25	20230612	750	18.67	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
112	20240102	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-6	5	-0.67	63790715	71389	195.99	908	908	890	1170	630	900	893.57	2.53	7775	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	549	12.96	0.48	12	0.12	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	908	-1.54	20240102	890	0.45	20240102	1541	-41.99	20230612	750	19.20	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
113	20240102	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-5	5	-0.56	57840216	64732	177.71	908	908	890	1170	630	900	893.53	2.53	11879	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	549	12.97	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	908	-1.43	20240102	890	0.56	20240102	1541	-41.92	20230612	750	19.33	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
114	20240102	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-5	5	-0.56	48524334	54296	149.06	908	908	890	1170	630	900	893.70	2.53	12292	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	549	12.97	0.48	12	0.09	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	908	-1.43	20240102	890	0.56	20240102	1541	-41.92	20230612	750	19.33	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
115	20240102	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	-8	5	-0.89	42316325	47361	130.02	908	908	890	1170	630	900	893.48	2.53	8927	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	547	12.93	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.12	750	20231020	18.93	908	-1.76	20240102	890	0.22	20240102	1541	-42.12	20230612	750	18.93	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
116	20240102	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	4	2	0.44	1721450	1896	5.21	908	908	904	1170	630	900	907.94	2.53	-849	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	555	13.10	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	908	-0.44	20240102	904	0.00	20240102	1541	-41.34	20230612	750	20.53	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N
117	20240102	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1170	630	900	0.00	2.53	0	912	905	898	891	884	909	895	614	270	1000	590	1	1	61365626	552	13.04	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	0	0.00	0	0	0.00	0	1541	-41.60	20230612	750	20.00	20231020	0.31	N	036170	1000	613 억	1550441	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History