KissMeData/049080/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-9	5	-0.67	632627302	476954	41.25	1343	1345	1309	1745	941	1343	1326.39	1.75	0	64262	1386	1364	1345	1323	1304	1375	1334	424	402	500	990	1	1	84883347	1132	-13.61	1.86	12	0.56	-98.00	718.00	2255	20230126	-40.84	1191	20231006	12.01	1543	-13.55	20240111	1211	10.16	20240102	2255	-40.84	20230126	1191	12.01	20231006	4.58	N	049080	500	424 억	1485990	N	N	4114	N	N
3	20240123	110520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	-4	5	-0.30	536282533	405019	35.03	1343	1345	1309	1745	941	1343	1324.09	1.75	0	48894	1386	1364	1345	1323	1304	1375	1334	424	402	500	990	1	1	84883347	1137	-13.66	1.86	12	0.48	-98.00	718.00	2255	20230126	-40.62	1191	20231006	12.43	1543	-13.22	20240111	1211	10.57	20240102	2255	-40.62	20230126	1191	12.43	20231006	4.58	N	049080	500	424 억	1485990	N	N	4114	N	N
4	20240123	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	-12	5	-0.89	418516415	316819	27.40	1343	1345	1309	1745	941	1343	1321.00	1.75	0	36983	1386	1364	1345	1323	1304	1375	1334	424	402	500	990	1	1	84883347	1130	-13.58	1.85	12	0.37	-98.00	718.00	2255	20230126	-40.98	1191	20231006	11.75	1543	-13.74	20240111	1211	9.91	20240102	2255	-40.98	20230126	1191	11.75	20231006	4.58	N	049080	500	424 억	1485990	N	N	4114	N	N
5	20240123	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	-28	5	-2.08	114797948	86430	7.47	1343	1345	1315	1745	941	1343	1328.22	1.75	0	-32323	1386	1364	1345	1323	1304	1375	1334	424	402	500	990	1	1	84883347	1116	-13.42	1.83	12	0.10	-98.00	718.00	2255	20230126	-41.69	1191	20231006	10.41	1543	-14.78	20240111	1211	8.59	20240102	2255	-41.69	20230126	1191	10.41	20231006	4.58	N	049080	500	424 억	1485990	N	N	4114	N	N
6	20240119	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	32	2	2.47	1669914132	1254587	94.63	1306	1353	1306	1683	907	1295	1331.07	1.36	0	196053	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1126	-13.54	1.85	12	1.48	-98.00	718.00	2255	20230126	-41.15	1191	20231006	11.42	1543	-14.00	20240111	1211	9.58	20240102	2255	-41.15	20230126	1191	11.42	20231006	4.65	N	049080	500	424 억	1152217	N	N	980	N	N
7	20240119	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	31	2	2.39	1587373850	1192416	89.94	1306	1353	1306	1683	907	1295	1331.24	1.36	0	188900	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1126	-13.53	1.85	12	1.40	-98.00	718.00	2255	20230126	-41.20	1191	20231006	11.34	1543	-14.06	20240111	1211	9.50	20240102	2255	-41.20	20230126	1191	11.34	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
8	20240119	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	22	2	1.70	1420990816	1066335	80.43	1306	1353	1306	1683	907	1295	1332.61	1.36	0	148519	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1118	-13.44	1.83	12	1.26	-98.00	718.00	2255	20230126	-41.60	1191	20231006	10.58	1543	-14.65	20240111	1211	8.75	20240102	2255	-41.60	20230126	1191	10.58	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
9	20240119	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	32	2	2.47	1258455512	943522	71.17	1306	1353	1306	1683	907	1295	1333.81	1.36	0	133533	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1126	-13.54	1.85	12	1.11	-98.00	718.00	2255	20230126	-41.15	1191	20231006	11.42	1543	-14.00	20240111	1211	9.58	20240102	2255	-41.15	20230126	1191	11.42	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
10	20240119	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	26	2	2.01	1152621344	863874	65.16	1306	1353	1306	1683	907	1295	1334.27	1.36	0	143138	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1121	-13.48	1.84	12	1.02	-98.00	718.00	2255	20230126	-41.42	1191	20231006	10.92	1543	-14.39	20240111	1211	9.08	20240102	2255	-41.42	20230126	1191	10.92	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
11	20240119	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1324	29	2	2.24	1061632351	795178	59.98	1306	1353	1306	1683	907	1295	1335.11	1.36	0	127305	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1124	-13.51	1.84	12	0.94	-98.00	718.00	2255	20230126	-41.29	1191	20231006	11.17	1543	-14.19	20240111	1211	9.33	20240102	2255	-41.29	20230126	1191	11.17	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
12	20240119	100523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	45	2	3.47	833476523	623930	47.06	1306	1353	1306	1683	907	1295	1335.88	1.36	0	111880	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1137	-13.67	1.87	12	0.74	-98.00	718.00	2255	20230126	-40.58	1191	20231006	12.51	1543	-13.16	20240111	1211	10.65	20240102	2255	-40.58	20230126	1191	12.51	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
13	20240119	090516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	22	2	1.70	47590072	36158	2.73	1306	1330	1306	1683	907	1295	1316.47	1.36	0	14431	1345	1319	1296	1270	1247	1333	1284	424	388	500	950	1	1	84883347	1118	-13.44	1.83	12	0.04	-98.00	718.00	2255	20230126	-41.60	1191	20231006	10.58	1543	-14.65	20240111	1211	8.75	20240102	2255	-41.60	20230126	1191	10.58	20231006	4.65	N	049080	500	424 억	1152217	N	N	0	N	N
14	20240118	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	16	2	1.25	1688371038	1298391	51.04	1280	1322	1273	1662	896	1279	1300.36	0.91	0	377361	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1099	-13.21	1.80	12	1.53	-98.00	718.00	2255	20230126	-42.57	1191	20231006	8.73	1543	-16.07	20240111	1211	6.94	20240102	2255	-42.57	20230126	1191	8.73	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
15	20240118	150516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1298	19	2	1.49	1539876303	1183898	46.54	1280	1322	1273	1662	896	1279	1300.68	0.91	0	308088	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1102	-13.24	1.81	12	1.39	-98.00	718.00	2255	20230126	-42.44	1191	20231006	8.98	1543	-15.88	20240111	1211	7.18	20240102	2255	-42.44	20230126	1191	8.98	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
16	20240118	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	8	2	0.63	1328880148	1019891	40.09	1280	1322	1273	1662	896	1279	1302.96	0.91	0	239791	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1092	-13.13	1.79	12	1.20	-98.00	718.00	2255	20230126	-42.93	1191	20231006	8.06	1543	-16.59	20240111	1211	6.28	20240102	2255	-42.93	20230126	1191	8.06	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
17	20240118	130516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	33	2	2.58	1160541857	890168	34.99	1280	1322	1273	1662	896	1279	1303.73	0.91	0	240318	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1114	-13.39	1.83	12	1.05	-98.00	718.00	2255	20230126	-41.82	1191	20231006	10.16	1543	-14.97	20240111	1211	8.34	20240102	2255	-41.82	20230126	1191	10.16	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
18	20240118	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	26	2	2.03	1078811641	827805	32.54	1280	1322	1273	1662	896	1279	1303.22	0.91	0	216420	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1108	-13.32	1.82	12	0.98	-98.00	718.00	2255	20230126	-42.13	1191	20231006	9.57	1543	-15.42	20240111	1211	7.76	20240102	2255	-42.13	20230126	1191	9.57	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
19	20240118	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	30	2	2.35	891798708	685388	26.94	1280	1322	1273	1662	896	1279	1301.16	0.91	0	167756	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1111	-13.36	1.82	12	0.81	-98.00	718.00	2255	20230126	-41.95	1191	20231006	9.91	1543	-15.17	20240111	1211	8.09	20240102	2255	-41.95	20230126	1191	9.91	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
20	20240118	100516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	33	2	2.58	552847466	427330	16.80	1280	1316	1273	1662	896	1279	1293.72	0.91	0	63412	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1114	-13.39	1.83	12	0.50	-98.00	718.00	2255	20230126	-41.82	1191	20231006	10.16	1543	-14.97	20240111	1211	8.34	20240102	2255	-41.82	20230126	1191	10.16	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
21	20240118	090516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1284	5	2	0.39	57519221	44734	1.76	1280	1298	1280	1662	896	1279	1285.81	0.91	0	-4219	1385	1332	1304	1251	1223	1318	1237	424	383	500	940	1	1	84883347	1090	-13.10	1.79	12	0.05	-98.00	718.00	2255	20230126	-43.06	1191	20231006	7.81	1543	-16.79	20240111	1211	6.03	20240102	2255	-43.06	20230126	1191	7.81	20231006	4.58	N	049080	500	424 억	776380	N	N	37	N	N
22	20240117	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1279	-76	5	-5.61	3283225703	2519121	55.96	1343	1357	1276	1761	949	1355	1303.38	1.15	0	-202323	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1086	-13.05	1.78	12	2.97	-98.00	718.00	2255	20230126	-43.28	1191	20231006	7.39	1543	-17.11	20240111	1211	5.62	20240102	2255	-43.28	20230126	1191	7.39	20231006	4.43	N	049080	500	424 억	978823	N	N	37	N	N
23	20240117	150517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1284	-71	5	-5.24	3076777703	2357777	52.38	1343	1357	1278	1761	949	1355	1304.95	1.15	0	-242040	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1090	-13.10	1.79	12	2.78	-98.00	718.00	2255	20230126	-43.06	1191	20231006	7.81	1543	-16.79	20240111	1211	6.03	20240102	2255	-43.06	20230126	1191	7.81	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
24	20240117	140515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1288	-67	5	-4.94	2888323054	2210992	49.12	1343	1357	1278	1761	949	1355	1306.35	1.15	0	-234098	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1093	-13.14	1.79	12	2.60	-98.00	718.00	2255	20230126	-42.88	1191	20231006	8.14	1543	-16.53	20240111	1211	6.36	20240102	2255	-42.88	20230126	1191	8.14	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
25	20240117	130516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	-68	5	-5.02	2602593807	1988346	44.17	1343	1357	1280	1761	949	1355	1308.92	1.15	0	-255041	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1092	-13.13	1.79	12	2.34	-98.00	718.00	2255	20230126	-42.93	1191	20231006	8.06	1543	-16.59	20240111	1211	6.28	20240102	2255	-42.93	20230126	1191	8.06	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
26	20240117	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1293	-62	5	-4.58	2385110364	1819840	40.43	1343	1357	1280	1761	949	1355	1310.61	1.15	0	-223008	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1098	-13.19	1.80	12	2.14	-98.00	718.00	2255	20230126	-42.66	1191	20231006	8.56	1543	-16.20	20240111	1211	6.77	20240102	2255	-42.66	20230126	1191	8.56	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
27	20240117	110517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1296	-59	5	-4.35	1621910559	1238895	27.52	1343	1357	1280	1761	949	1355	1309.16	1.15	0	-227113	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1100	-13.22	1.81	12	1.46	-98.00	718.00	2255	20230126	-42.53	1191	20231006	8.82	1543	-16.01	20240111	1211	7.02	20240102	2255	-42.53	20230126	1191	8.82	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
28	20240117	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-69	5	-5.09	1305887836	994084	22.08	1343	1357	1280	1761	949	1355	1313.66	1.15	0	-219385	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1092	-13.12	1.79	12	1.17	-98.00	718.00	2255	20230126	-42.97	1191	20231006	7.98	1543	-16.66	20240111	1211	6.19	20240102	2255	-42.97	20230126	1191	7.98	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
29	20240117	090516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	-32	5	-2.36	215185639	161116	3.58	1343	1357	1319	1761	949	1355	1335.59	1.15	0	9948	1452	1403	1371	1322	1290	1387	1306	424	406	500	1000	1	1	84883347	1123	-13.50	1.84	12	0.19	-98.00	718.00	2255	20230126	-41.33	1191	20231006	11.08	1543	-14.26	20240111	1211	9.25	20240102	2255	-41.33	20230126	1191	11.08	20231006	4.43	N	049080	500	424 억	978823	N	N	10	N	N
30	20240116	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1355	-36	5	-2.59	6154300941	4477806	35.70	1391	1420	1339	1808	974	1391	1374.42	0.99	0	138174	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1150	-13.83	1.89	12	5.28	-98.00	718.00	2255	20230126	-39.91	1191	20231006	13.77	1543	-12.18	20240111	1211	11.89	20240102	2255	-39.91	20230126	1191	13.77	20231006	4.34	N	049080	500	424 억	837992	N	N	10	N	N
31	20240116	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-33	5	-2.37	5233907492	3794791	30.26	1391	1420	1347	1808	974	1391	1379.23	0.99	0	-114528	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1153	-13.86	1.89	12	4.47	-98.00	718.00	2255	20230126	-39.78	1191	20231006	14.02	1543	-11.99	20240111	1211	12.14	20240102	2255	-39.78	20230126	1191	14.02	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
32	20240116	140515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	11	2	0.79	4127111990	2990987	23.85	1391	1420	1347	1808	974	1391	1379.85	0.99	0	-203279	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1190	-14.31	1.95	12	3.52	-98.00	718.00	2255	20230126	-37.83	1191	20231006	17.72	1543	-9.14	20240111	1211	15.77	20240102	2255	-37.83	20230126	1191	17.72	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
33	20240116	130514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-27	5	-1.94	2134199697	1564831	12.48	1391	1393	1347	1808	974	1391	1363.85	0.99	0	-22572	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1158	-13.92	1.90	12	1.84	-98.00	718.00	2255	20230126	-39.51	1191	20231006	14.53	1543	-11.60	20240111	1211	12.63	20240102	2255	-39.51	20230126	1191	14.53	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
34	20240116	120514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	-35	5	-2.52	1992526863	1460529	11.65	1391	1393	1347	1808	974	1391	1364.25	0.99	0	-19536	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1151	-13.84	1.89	12	1.72	-98.00	718.00	2255	20230126	-39.87	1191	20231006	13.85	1543	-12.12	20240111	1211	11.97	20240102	2255	-39.87	20230126	1191	13.85	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
35	20240116	110513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-31	5	-2.23	1783350718	1306306	10.42	1391	1393	1347	1808	974	1391	1365.19	0.99	0	40564	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1154	-13.88	1.89	12	1.54	-98.00	718.00	2255	20230126	-39.69	1191	20231006	14.19	1543	-11.86	20240111	1211	12.30	20240102	2255	-39.69	20230126	1191	14.19	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
36	20240116	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1357	-34	5	-2.44	1467714424	1073959	8.56	1391	1393	1347	1808	974	1391	1366.64	0.99	0	10142	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1152	-13.85	1.89	12	1.27	-98.00	718.00	2255	20230126	-39.82	1191	20231006	13.94	1543	-12.05	20240111	1211	12.06	20240102	2255	-39.82	20230126	1191	13.94	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
37	20240116	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1369	-22	5	-1.58	305851016	222165	1.77	1391	1393	1361	1808	974	1391	1376.68	0.99	0	-31265	1549	1470	1390	1311	1231	1509	1350	424	417	500	1020	1	1	84883347	1162	-13.97	1.91	12	0.26	-98.00	718.00	2255	20230126	-39.29	1191	20231006	14.95	1543	-11.28	20240111	1211	13.05	20240102	2255	-39.29	20230126	1191	14.95	20231006	4.34	N	049080	500	424 억	837992	N	N	0	N	N
38	20240115	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1391	35	2	2.58	17550043913	12415357	301.78	1347	1469	1310	1762	950	1356	1413.60	1.02	0	-11641	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1181	-14.19	1.94	12	14.63	-98.00	718.00	2255	20230126	-38.31	1191	20231006	16.79	1543	-9.85	20240111	1211	14.86	20240102	2255	-38.31	20230126	1191	16.79	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
39	20240115	150513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	34	2	2.51	17172641315	12143346	295.17	1347	1469	1310	1762	950	1356	1414.16	1.02	0	-27231	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1180	-14.18	1.94	12	14.31	-98.00	718.00	2255	20230126	-38.36	1191	20231006	16.71	1543	-9.92	20240111	1211	14.78	20240102	2255	-38.36	20230126	1191	16.71	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
40	20240115	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1391	35	2	2.58	16459469521	11631556	282.73	1347	1469	1310	1762	950	1356	1415.07	1.02	0	-54652	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1181	-14.19	1.94	12	13.70	-98.00	718.00	2255	20230126	-38.31	1191	20231006	16.79	1543	-9.85	20240111	1211	14.86	20240102	2255	-38.31	20230126	1191	16.79	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
41	20240115	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	34	2	2.51	15604486237	11020736	267.88	1347	1469	1310	1762	950	1356	1415.92	1.02	0	-134377	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1180	-14.18	1.94	12	12.98	-98.00	718.00	2255	20230126	-38.36	1191	20231006	16.71	1543	-9.92	20240111	1211	14.78	20240102	2255	-38.36	20230126	1191	16.71	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
42	20240115	120512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1416	60	2	4.42	14282334283	10081131	245.04	1347	1469	1310	1762	950	1356	1416.74	1.02	0	-147389	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1202	-14.45	1.97	12	11.88	-98.00	718.00	2255	20230126	-37.21	1191	20231006	18.89	1543	-8.23	20240111	1211	16.93	20240102	2255	-37.21	20230126	1191	18.89	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
43	20240115	110512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	49	2	3.61	7363644542	5241760	127.41	1347	1450	1310	1762	950	1356	1404.81	1.02	0	39934	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1193	-14.34	1.96	12	6.18	-98.00	718.00	2255	20230126	-37.69	1191	20231006	17.97	1543	-8.94	20240111	1211	16.02	20240102	2255	-37.69	20230126	1191	17.97	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
44	20240115	100510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	59	2	4.35	5146932848	3660003	88.96	1347	1450	1310	1762	950	1356	1406.27	1.02	0	-63133	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1201	-14.44	1.97	12	4.31	-98.00	718.00	2255	20230126	-37.25	1191	20231006	18.81	1543	-8.30	20240111	1211	16.85	20240102	2255	-37.25	20230126	1191	18.81	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
45	20240115	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	-44	5	-3.24	174033619	131543	3.20	1347	1348	1310	1762	950	1356	1322.95	1.02	0	12256	1472	1414	1372	1314	1272	1393	1293	424	406	500	1000	1	1	84883347	1114	-13.39	1.83	12	0.15	-98.00	718.00	2255	20230126	-41.82	1191	20231006	10.16	1543	-14.97	20240111	1211	8.34	20240102	2255	-41.82	20230126	1191	10.16	20231006	4.23	N	049080	500	424 억	865632	N	N	0	N	N
46	20240112	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	-38	5	-2.73	5655123164	4085210	12.52	1410	1430	1330	1812	976	1394	1384.35	0.94	0	48224	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1151	-13.84	1.89	12	4.81	-98.00	718.00	2255	20230126	-39.87	1191	20231006	13.85	1543	-12.12	20240111	1211	11.97	20240102	2255	-39.87	20230126	1191	13.85	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
47	20240112	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-44	5	-3.16	5471215740	3949200	12.10	1410	1430	1330	1812	976	1394	1385.39	0.94	0	33653	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1146	-13.78	1.88	12	4.65	-98.00	718.00	2255	20230126	-40.13	1191	20231006	13.35	1543	-12.51	20240111	1211	11.48	20240102	2255	-40.13	20230126	1191	13.35	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
48	20240112	140511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1338	-56	5	-4.02	5208311435	3754203	11.50	1410	1430	1330	1812	976	1394	1387.32	0.94	0	-9882	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1136	-13.65	1.86	12	4.42	-98.00	718.00	2255	20230126	-40.67	1191	20231006	12.34	1543	-13.29	20240111	1211	10.49	20240102	2255	-40.67	20230126	1191	12.34	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
49	20240112	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1354	-40	5	-2.87	4713958389	3385431	10.37	1410	1430	1350	1812	976	1394	1392.42	0.94	0	-76497	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1149	-13.82	1.89	12	3.99	-98.00	718.00	2255	20230126	-39.96	1191	20231006	13.69	1543	-12.25	20240111	1211	11.81	20240102	2255	-39.96	20230126	1191	13.69	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
50	20240112	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1368	-26	5	-1.87	4382067763	3140398	9.62	1410	1430	1360	1812	976	1394	1395.39	0.94	0	-95766	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1161	-13.96	1.91	12	3.70	-98.00	718.00	2255	20230126	-39.33	1191	20231006	14.86	1543	-11.34	20240111	1211	12.96	20240102	2255	-39.33	20230126	1191	14.86	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
51	20240112	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1367	-27	5	-1.94	4098995825	2932961	8.99	1410	1430	1364	1812	976	1394	1397.57	0.94	0	-113851	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1160	-13.95	1.90	12	3.46	-98.00	718.00	2255	20230126	-39.38	1191	20231006	14.78	1543	-11.41	20240111	1211	12.88	20240102	2255	-39.38	20230126	1191	14.78	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
52	20240112	100509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	-9	5	-0.65	3181787433	2264854	6.94	1410	1430	1381	1812	976	1394	1404.88	0.94	0	-183033	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1176	-14.13	1.93	12	2.67	-98.00	718.00	2255	20230126	-38.58	1191	20231006	16.29	1543	-10.24	20240111	1211	14.37	20240102	2255	-38.58	20230126	1191	16.29	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
53	20240112	090509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	5	2	0.36	595227886	424244	1.30	1410	1411	1394	1812	976	1394	1403.14	0.94	0	-104846	1617	1505	1431	1319	1245	1561	1375	424	418	500	1030	1	1	84883347	1188	-14.28	1.95	12	0.50	-98.00	718.00	2255	20230126	-37.96	1191	20231006	17.46	1543	-9.33	20240111	1211	15.52	20240102	2255	-37.96	20230126	1191	17.46	20231006	4.58	N	049080	500	424 억	798166	N	N	39	N	N
54	20240111	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	-6	5	-0.43	47416067885	32502322	98.85	1361	1543	1357	1820	980	1400	1458.92	0.70	0	182484	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1183	-14.22	1.94	12	38.29	-98.00	718.00	2255	20230126	-38.18	1191	20231006	17.04	1543	-9.66	20240111	1211	15.11	20240102	2255	-38.18	20230126	1191	17.04	20231006	4.62	N	049080	500	424 억	590742	N	N	39	N	N
55	20240111	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	-2	5	-0.14	46631251017	31941267	97.15	1361	1543	1357	1820	980	1400	1459.95	0.70	0	23022	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1187	-14.27	1.95	12	37.63	-98.00	718.00	2255	20230126	-38.00	1191	20231006	17.38	1543	-9.40	20240111	1211	15.44	20240102	2255	-38.00	20230126	1191	17.38	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
56	20240111	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-5	5	-0.36	45934562687	31440770	95.63	1361	1543	1357	1820	980	1400	1461.03	0.70	0	-18294	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1184	-14.23	1.94	12	37.04	-98.00	718.00	2255	20230126	-38.14	1191	20231006	17.13	1543	-9.59	20240111	1211	15.19	20240102	2255	-38.14	20230126	1191	17.13	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
57	20240111	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-5	5	-0.36	45107578733	30844880	93.81	1361	1543	1357	1820	980	1400	1462.45	0.70	0	-71233	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1184	-14.23	1.94	12	36.34	-98.00	718.00	2255	20230126	-38.14	1191	20231006	17.13	1543	-9.59	20240111	1211	15.19	20240102	2255	-38.14	20230126	1191	17.13	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
58	20240111	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	-35	5	-2.50	39722826154	27051280	82.28	1361	1543	1357	1820	980	1400	1468.49	0.70	0	1407	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1159	-13.93	1.90	12	31.87	-98.00	718.00	2255	20230126	-39.47	1191	20231006	14.61	1543	-11.54	20240111	1211	12.72	20240102	2255	-39.47	20230126	1191	14.61	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
59	20240111	110510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-5	5	-0.36	38267130946	25992141	79.05	1361	1543	1357	1820	980	1400	1472.33	0.70	0	63849	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1184	-14.23	1.94	12	30.62	-98.00	718.00	2255	20230126	-38.14	1191	20231006	17.13	1543	-9.59	20240111	1211	15.19	20240102	2255	-38.14	20230126	1191	17.13	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
60	20240111	100508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	36	2	2.57	33841436598	22838828	69.46	1361	1543	1357	1820	980	1400	1481.84	0.70	0	-71431	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1219	-14.65	2.00	12	26.91	-98.00	718.00	2255	20230126	-36.32	1191	20231006	20.57	1543	-6.93	20240111	1211	18.58	20240102	2255	-36.32	20230126	1191	20.57	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
61	20240111	090507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	-15	5	-1.07	1513733055	1103399	3.36	1361	1388	1357	1820	980	1400	1371.25	0.70	0	209464	1590	1494	1369	1273	1148	1543	1322	424	420	500	1030	1	1	84883347	1176	-14.13	1.93	12	1.30	-98.00	718.00	2255	20230126	-38.58	1191	20231006	16.29	1465	-5.46	20240110	1211	14.37	20240102	2255	-38.58	20230126	1191	16.29	20231006	4.62	N	049080	500	424 억	590742	N	N	40	N	N
62	20240110	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	143	2	11.38	43820641955	32090338	2751.48	1260	1465	1244	1634	880	1257	1365.47	1.17	0	-365058	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1188	-14.29	1.95	12	37.81	-98.00	718.00	2255	20230126	-37.92	1191	20231006	17.55	1465	-4.44	20240110	1211	15.61	20240102	2255	-37.92	20230126	1191	17.55	20231006	4.75	N	049080	500	424 억	992816	N	N	40	N	N
63	20240110	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	144	2	11.46	38415083277	28225873	2420.14	1260	1465	1244	1634	880	1257	1360.99	1.17	0	-357151	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1189	-14.30	1.95	12	33.25	-98.00	718.00	2255	20230126	-37.87	1191	20231006	17.63	1465	-4.37	20240110	1211	15.69	20240102	2255	-37.87	20230126	1191	17.63	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
64	20240110	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	87	2	6.92	16862270396	12796294	1097.18	1260	1365	1244	1634	880	1257	1317.75	1.17	0	-409849	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1141	-13.71	1.87	12	15.08	-98.00	718.00	2255	20230126	-40.40	1191	20231006	12.85	1365	-1.54	20240110	1211	10.98	20240102	2255	-40.40	20230126	1191	12.85	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
65	20240110	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1258	1	2	0.08	1580214639	1244164	106.68	1260	1308	1244	1634	880	1257	1270.10	1.17	0	-153508	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1068	-12.84	1.75	12	1.47	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	1308	-3.82	20240110	1211	3.88	20240102	2255	-44.21	20230126	1191	5.63	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
66	20240110	120508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1260	3	2	0.24	455053622	363121	31.13	1260	1265	1244	1634	880	1257	1253.17	1.17	0	-9172	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1070	-12.86	1.75	12	0.43	-98.00	718.00	2255	20230126	-44.12	1191	20231006	5.79	1278	-1.41	20240109	1211	4.05	20240102	2255	-44.12	20230126	1191	5.79	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
67	20240110	110507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1258	1	2	0.08	330960018	264421	22.67	1260	1265	1244	1634	880	1257	1251.64	1.17	0	16797	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1068	-12.84	1.75	12	0.31	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	1278	-1.56	20240109	1211	3.88	20240102	2255	-44.21	20230126	1191	5.63	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
68	20240110	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	-7	5	-0.56	270386348	216075	18.53	1260	1265	1244	1634	880	1257	1251.35	1.17	0	18519	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1061	-12.76	1.74	12	0.25	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	1278	-2.19	20240109	1211	3.22	20240102	2255	-44.57	20230126	1191	4.95	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
69	20240110	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1258	1	2	0.08	32089596	25526	2.19	1260	1265	1252	1634	880	1257	1257.13	1.17	0	-12522	1300	1278	1256	1234	1212	1289	1245	424	377	500	930	1	1	84883347	1068	-12.84	1.75	12	0.03	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	1278	-1.56	20240109	1211	3.88	20240102	2255	-44.21	20230126	1191	5.63	20231006	4.75	N	049080	500	424 억	992816	N	N	1285	N	N
70	20240109	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1257	22	2	1.78	1460212585	1160695	175.36	1235	1278	1234	1605	865	1235	1258.05	1.01	0	147247	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1067	-12.83	1.75	12	1.37	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	1278	-1.64	20240109	1211	3.80	20240102	2255	-44.26	20230126	1191	5.54	20231006	4.82	N	049080	500	424 억	854132	N	N	1285	N	N
71	20240109	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	18	2	1.46	1413213640	1123272	169.71	1235	1278	1234	1605	865	1235	1258.12	1.01	0	146109	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1064	-12.79	1.75	12	1.32	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	1278	-1.96	20240109	1211	3.47	20240102	2255	-44.43	20230126	1191	5.21	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
72	20240109	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	18	2	1.46	1335960434	1061634	160.39	1235	1278	1234	1605	865	1235	1258.40	1.01	0	136608	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1064	-12.79	1.75	12	1.25	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	1278	-1.96	20240109	1211	3.47	20240102	2255	-44.43	20230126	1191	5.21	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
73	20240109	130505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1252	17	2	1.38	1284886382	1020723	154.21	1235	1278	1234	1605	865	1235	1258.80	1.01	0	141066	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1063	-12.78	1.74	12	1.20	-98.00	718.00	2255	20230126	-44.48	1191	20231006	5.12	1278	-2.03	20240109	1211	3.39	20240102	2255	-44.48	20230126	1191	5.12	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
74	20240109	120509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1254	19	2	1.54	1207250622	958751	144.85	1235	1278	1234	1605	865	1235	1259.19	1.01	0	147452	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1064	-12.80	1.75	12	1.13	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	1278	-1.88	20240109	1211	3.55	20240102	2255	-44.39	20230126	1191	5.29	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
75	20240109	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	32	2	2.59	998052713	792951	119.80	1235	1278	1234	1605	865	1235	1258.66	1.01	0	142965	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1075	-12.93	1.76	12	0.93	-98.00	718.00	2255	20230126	-43.81	1191	20231006	6.38	1278	-0.86	20240109	1211	4.62	20240102	2255	-43.81	20230126	1191	6.38	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
76	20240109	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	20	2	1.62	415752882	332857	50.29	1235	1259	1234	1605	865	1235	1249.04	1.01	0	129255	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1065	-12.81	1.75	12	0.39	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	1259	-0.32	20240109	1211	3.63	20240102	2255	-44.35	20230126	1191	5.37	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
77	20240109	090505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	12	2	0.97	59594327	48114	7.27	1235	1248	1234	1605	865	1235	1238.61	1.01	0	23191	1257	1246	1237	1226	1217	1251	1231	424	370	500	910	1	1	84883347	1058	-12.72	1.74	12	0.06	-98.00	718.00	2255	20230126	-44.70	1191	20231006	4.70	1248	0.00	20240108	1211	2.97	20240102	2255	-44.70	20230126	1191	4.70	20231006	4.82	N	049080	500	424 억	854132	N	N	118	N	N
78	20240108	160505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	4	2	0.32	814416861	657643	131.89	1230	1248	1228	1600	862	1231	1238.39	0.77	-13441	198263	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1048	-12.60	1.72	12	0.77	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	1248	-1.04	20240108	1211	1.98	20240102	2255	-45.23	20230126	1191	3.69	20231006	4.83	N	049080	500	424 억	655965	N	N	118	N	N
79	20240108	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	6	2	0.49	754593017	609267	122.19	1230	1248	1228	1600	862	1231	1238.53	0.77	-13441	185761	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1050	-12.62	1.72	12	0.72	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	1248	-0.88	20240108	1211	2.15	20240102	2255	-45.14	20230126	1191	3.86	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
80	20240108	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	8	2	0.65	620193864	500932	100.46	1230	1248	1228	1600	862	1231	1238.08	0.77	-13441	177409	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1052	-12.64	1.73	12	0.59	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	1248	-0.72	20240108	1211	2.31	20240102	2255	-45.06	20230126	1191	4.03	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
81	20240108	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	8	2	0.65	582803213	470669	94.39	1230	1248	1228	1600	862	1231	1238.24	0.77	-13441	169190	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1052	-12.64	1.73	12	0.55	-98.00	718.00	2255	20230126	-45.06	1191	20231006	4.03	1248	-0.72	20240108	1211	2.31	20240102	2255	-45.06	20230126	1191	4.03	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
82	20240108	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	10	2	0.81	530164416	428190	85.87	1230	1248	1228	1600	862	1231	1238.15	0.77	-13441	165800	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1053	-12.66	1.73	12	0.50	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	1248	-0.56	20240108	1211	2.48	20240102	2255	-44.97	20230126	1191	4.20	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
83	20240108	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1234	3	2	0.24	490986161	396568	79.53	1230	1248	1228	1600	862	1231	1238.09	0.77	-13441	161900	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1047	-12.59	1.72	12	0.47	-98.00	718.00	2255	20230126	-45.28	1191	20231006	3.61	1248	-1.12	20240108	1211	1.90	20240102	2255	-45.28	20230126	1191	3.61	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
84	20240108	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	10	2	0.81	283493145	228773	45.88	1230	1248	1228	1600	862	1231	1239.19	0.77	-13441	107599	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1053	-12.66	1.73	12	0.27	-98.00	718.00	2255	20230126	-44.97	1191	20231006	4.20	1248	-0.56	20240108	1211	2.48	20240102	2255	-44.97	20230126	1191	4.20	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
85	20240108	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1233	2	2	0.16	23395005	18998	3.81	1230	1238	1228	1600	862	1231	1231.45	0.77	-13441	-5116	1243	1236	1229	1222	1215	1240	1226	424	369	500	910	1	1	84883347	1047	-12.58	1.72	12	0.02	-98.00	718.00	2255	20230126	-45.32	1191	20231006	3.53	1238	-0.40	20240108	1211	1.82	20240102	2255	-45.32	20230126	1191	3.53	20231006	4.83	N	049080	500	424 억	655965	N	N	0	N	N
86	20240105	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	1	2	0.08	598907195	487712	133.37	1223	1236	1222	1599	861	1230	1227.99	0.71	0	68804	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1045	-12.56	1.71	12	0.57	-98.00	718.00	2255	20230126	-45.41	1191	20231006	3.36	1236	0.00	20240103	1211	1.65	20240102	2255	-45.41	20230126	1191	3.36	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
87	20240105	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1229	-1	5	-0.08	565649559	460674	125.97	1223	1236	1222	1599	861	1230	1227.87	0.71	0	68803	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1043	-12.54	1.71	12	0.54	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	1236	0.00	20240103	1211	1.49	20240102	2255	-45.50	20230126	1191	3.19	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
88	20240105	140502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	2	2	0.16	519952420	423481	115.80	1223	1236	1222	1599	861	1230	1227.81	0.71	0	69076	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1046	-12.57	1.72	12	0.50	-98.00	718.00	2255	20230126	-45.37	1191	20231006	3.44	1236	0.00	20240103	1211	1.73	20240102	2255	-45.37	20230126	1191	3.44	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
89	20240105	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1227	-3	5	-0.24	439413520	357863	97.86	1223	1236	1222	1599	861	1230	1227.88	0.71	0	67854	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1042	-12.52	1.71	12	0.42	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	1236	0.00	20240103	1211	1.32	20240102	2255	-45.59	20230126	1191	3.02	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
90	20240105	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1227	-3	5	-0.24	400327155	326010	89.15	1223	1236	1222	1599	861	1230	1227.96	0.71	0	65123	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1042	-12.52	1.71	12	0.38	-98.00	718.00	2255	20230126	-45.59	1191	20231006	3.02	1236	0.00	20240103	1211	1.32	20240102	2255	-45.59	20230126	1191	3.02	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
91	20240105	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1226	-4	5	-0.33	374220289	304753	83.34	1223	1236	1222	1599	861	1230	1227.95	0.71	0	65766	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1041	-12.51	1.71	12	0.36	-98.00	718.00	2255	20230126	-45.63	1191	20231006	2.94	1236	0.00	20240103	1211	1.24	20240102	2255	-45.63	20230126	1191	2.94	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
92	20240105	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	-5	5	-0.41	312119353	254066	69.47	1223	1236	1222	1599	861	1230	1228.50	0.71	0	69989	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1040	-12.50	1.71	12	0.30	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	1236	0.00	20240103	1211	1.16	20240102	2255	-45.68	20230126	1191	2.85	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
93	20240105	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	-5	5	-0.41	17586570	14371	3.93	1223	1230	1223	1599	861	1230	1223.75	0.71	0	2283	1242	1236	1229	1223	1216	1236	1223	424	369	500	910	1	1	84883347	1040	-12.50	1.71	12	0.02	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	1236	-0.89	20240103	1211	1.16	20240102	2255	-45.68	20230126	1191	2.85	20231006	4.77	N	049080	500	424 억	600602	N	N	21	N	N
94	20240104	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	2	2	0.16	441802228	359698	63.85	1230	1235	1222	1596	860	1228	1228.26	0.74	0	-31095	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1044	-12.55	1.71	12	0.42	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	1236	-0.49	20240103	1211	1.57	20240102	2255	-45.45	20230126	1191	3.27	20231006	4.77	N	049080	500	424 억	631697	N	N	21	N	N
95	20240104	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1229	1	2	0.08	413530400	336704	59.77	1230	1235	1222	1596	860	1228	1228.17	0.74	0	-31095	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1043	-12.54	1.71	12	0.40	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	1236	-0.57	20240103	1211	1.49	20240102	2255	-45.50	20230126	1191	3.19	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
96	20240104	140502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	0	3	0.00	385520114	313904	55.72	1230	1235	1222	1596	860	1228	1228.15	0.74	0	-30165	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1042	-12.53	1.71	12	0.37	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	1236	-0.65	20240103	1211	1.40	20240102	2255	-45.54	20230126	1191	3.11	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
97	20240104	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	3	2	0.24	337534876	274877	48.80	1230	1235	1222	1596	860	1228	1227.95	0.74	0	-24913	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1045	-12.56	1.71	12	0.32	-98.00	718.00	2255	20230126	-45.41	1191	20231006	3.36	1236	-0.40	20240103	1211	1.65	20240102	2255	-45.41	20230126	1191	3.36	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
98	20240104	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1224	-4	5	-0.33	288272882	234818	41.68	1230	1235	1222	1596	860	1228	1227.64	0.74	0	-27211	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1039	-12.49	1.70	12	0.28	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	1236	-0.97	20240103	1211	1.07	20240102	2255	-45.72	20230126	1191	2.77	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
99	20240104	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1224	-4	5	-0.33	244137930	198748	35.28	1230	1235	1222	1596	860	1228	1228.38	0.74	0	-16276	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1039	-12.49	1.70	12	0.23	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	1236	-0.97	20240103	1211	1.07	20240102	2255	-45.72	20230126	1191	2.77	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
100	20240104	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	3	2	0.24	131861285	107262	19.04	1230	1235	1222	1596	860	1228	1229.34	0.74	0	8255	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1045	-12.56	1.71	12	0.13	-98.00	718.00	2255	20230126	-45.41	1191	20231006	3.36	1236	-0.40	20240103	1211	1.65	20240102	2255	-45.41	20230126	1191	3.36	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
101	20240104	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1230	2	2	0.16	27854463	22672	4.02	1230	1231	1222	1596	860	1228	1228.58	0.74	0	-2238	1249	1238	1225	1214	1201	1232	1208	424	368	500	900	1	1	84883347	1044	-12.55	1.71	12	0.03	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	1236	-0.49	20240103	1211	1.57	20240102	2255	-45.45	20230126	1191	3.27	20231006	4.77	N	049080	500	424 억	631697	N	N	26	N	N
102	20240103	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	4	2	0.33	676219193	552403	160.72	1235	1236	1212	1591	857	1224	1224.13	0.87	0	-106755	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1042	-12.53	1.71	12	0.65	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	1236	-0.65	20240103	1211	1.40	20240102	2255	-45.54	20230126	1191	3.11	20231006	4.80	N	049080	500	424 억	737056	N	N	26	N	N
103	20240103	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	4	2	0.33	621133681	507484	147.65	1235	1236	1212	1591	857	1224	1223.95	0.87	0	-114353	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1042	-12.53	1.71	12	0.60	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	1236	-0.65	20240103	1211	1.40	20240102	2255	-45.54	20230126	1191	3.11	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
104	20240103	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1223	-1	5	-0.08	557220024	455331	132.48	1235	1236	1212	1591	857	1224	1223.77	0.87	0	-129731	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1038	-12.48	1.70	12	0.54	-98.00	718.00	2255	20230126	-45.76	1191	20231006	2.69	1236	-1.05	20240103	1211	0.99	20240102	2255	-45.76	20230126	1191	2.69	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
105	20240103	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-4	5	-0.33	522895754	427286	124.32	1235	1236	1212	1591	857	1224	1223.76	0.87	0	-128767	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1036	-12.45	1.70	12	0.50	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	1236	-1.29	20240103	1211	0.74	20240102	2255	-45.90	20230126	1191	2.43	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
106	20240103	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	-3	5	-0.25	479300821	391600	113.93	1235	1236	1212	1591	857	1224	1223.95	0.87	0	-116922	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1036	-12.46	1.70	12	0.46	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	1236	-1.21	20240103	1211	0.83	20240102	2255	-45.85	20230126	1191	2.52	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
107	20240103	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-4	5	-0.33	439766082	359195	104.51	1235	1236	1212	1591	857	1224	1224.31	0.87	0	-114719	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1036	-12.45	1.70	12	0.42	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	1236	-1.29	20240103	1211	0.74	20240102	2255	-45.90	20230126	1191	2.43	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
108	20240103	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1220	-4	5	-0.33	300759220	245043	71.29	1235	1236	1220	1591	857	1224	1227.42	0.87	0	-98512	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1036	-12.45	1.70	12	0.29	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	1236	-1.29	20240103	1211	0.74	20240102	2255	-45.90	20230126	1191	2.43	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
109	20240103	090459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1235	11	2	0.90	95126456	77211	22.46	1235	1236	1225	1591	857	1224	1232.37	0.87	0	-14995	1239	1231	1221	1213	1203	1235	1217	424	367	500	900	1	1	84883347	1048	-12.60	1.72	12	0.09	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	1236	-0.08	20240103	1211	1.98	20240102	2255	-45.23	20230126	1191	3.69	20231006	4.80	N	049080	500	424 억	737056	N	N	4861	N	N
110	20240102	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1224	14	2	1.16	410965581	336650	102.23	1211	1229	1211	1573	847	1210	1220.74	0.72	0	128492	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1039	-12.49	1.70	12	0.40	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	1229	-0.41	20240102	1211	1.07	20240102	2255	-45.72	20230126	1191	2.77	20231006	4.85	N	049080	500	424 억	608564	N	N	4861	N	N
111	20240102	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1225	15	2	1.24	357240141	292797	88.91	1211	1229	1211	1573	847	1210	1220.10	0.72	0	108244	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1040	-12.50	1.71	12	0.34	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	1229	-0.33	20240102	1211	1.16	20240102	2255	-45.68	20230126	1191	2.85	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
112	20240102	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1228	18	2	1.49	310621975	254745	77.36	1211	1229	1211	1573	847	1210	1219.35	0.72	0	96404	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1042	-12.53	1.71	12	0.30	-98.00	718.00	2255	20230126	-45.54	1191	20231006	3.11	1229	-0.08	20240102	1211	1.40	20240102	2255	-45.54	20230126	1191	3.11	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
113	20240102	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1222	12	2	0.99	210536348	172877	52.50	1211	1224	1211	1573	847	1210	1217.84	0.72	0	66347	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1037	-12.47	1.70	12	0.20	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	1224	-0.16	20240102	1211	0.91	20240102	2255	-45.81	20230126	1191	2.60	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
114	20240102	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1221	11	2	0.91	172452728	141729	43.04	1211	1221	1211	1573	847	1210	1216.78	0.72	0	66086	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1036	-12.46	1.70	12	0.17	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	1221	0.00	20240102	1211	0.83	20240102	2255	-45.85	20230126	1191	2.52	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
115	20240102	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1216	6	2	0.50	114656699	94328	28.64	1211	1220	1211	1573	847	1210	1215.51	0.72	0	38817	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1032	-12.41	1.69	12	0.11	-98.00	718.00	2255	20230126	-46.08	1191	20231006	2.10	1220	-0.33	20240102	1211	0.41	20240102	2255	-46.08	20230126	1191	2.10	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
116	20240102	100451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1215	5	2	0.41	12837136	10582	3.21	1211	1220	1211	1573	847	1210	1213.13	0.72	0	14	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1031	-12.40	1.69	12	0.01	-98.00	718.00	2255	20230126	-46.12	1191	20231006	2.02	1220	-0.41	20240102	1211	0.33	20240102	2255	-46.12	20230126	1191	2.02	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N
117	20240102	090446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1210	0	3	0.00	0	0	0.00	0	0	0	1573	847	1210	0.00	0.72	0	0	1219	1214	1210	1205	1201	1214	1205	424	363	500	890	1	1	84883347	1027	-12.35	1.69	12	0.00	-98.00	718.00	2255	20230126	-46.34	1191	20231006	1.60	0	0.00	0	0	0.00	0	2255	-46.34	20230126	1191	1.60	20231006	4.85	N	049080	500	424 억	608564	N	N	1758	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History