KissMeData/024850/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2705	-35	5	-1.28	297054645	108303	109.89	2790	2790	2705	3560	1920	2740	2742.81	1.99	16824	2860	2800	2735	2675	2610	2830	2705	333	820	500	1750	5	1	66507231	1799	8.10	3.13	12	0.16	334.00	864.00	5920	20230425	-54.31	920	20230117	194.02	3190	-15.20	20240102	2615	3.44	20240117	5920	-54.31	20230425	935	189.30	20230126	0.87	N	024850	500	332 억	1324674	N	N	N	N
3	20240123	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	-5	5	-0.18	229521810	83520	84.75	2790	2790	2715	3560	1920	2740	2748.11	1.99	21944	2860	2800	2735	2675	2610	2830	2705	333	820	500	1750	5	1	66507231	1819	8.19	3.17	12	0.13	334.00	864.00	5920	20230425	-53.80	920	20230117	197.28	3190	-14.26	20240102	2615	4.59	20240117	5920	-53.80	20230425	935	192.51	20230126	0.87	N	024850	500	332 억	1324674	N	N	N	N
4	20240123	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2755	15	2	0.55	125725430	45677	46.35	2790	2790	2715	3560	1920	2740	2752.49	1.99	2119	2860	2800	2735	2675	2610	2830	2705	333	820	500	1750	5	1	66507231	1832	8.25	3.19	12	0.07	334.00	864.00	5920	20230425	-53.46	920	20230117	199.46	3190	-13.64	20240102	2615	5.35	20240117	5920	-53.46	20230425	935	194.65	20230126	0.87	N	024850	500	332 억	1324674	N	N	N	N
5	20240123	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	-15	5	-0.55	18366620	6712	6.81	2790	2790	2720	3560	1920	2740	2736.39	1.99	-4298	2860	2800	2735	2675	2610	2830	2705	333	820	500	1750	5	1	66507231	1812	8.16	3.15	12	0.01	334.00	864.00	5920	20230425	-53.97	920	20230117	196.20	3190	-14.58	20240102	2615	4.21	20240117	5920	-53.97	20230425	935	191.44	20230126	0.87	N	024850	500	332 억	1324674	N	N	N	N
6	20240119	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-25	5	-0.91	405960830	146820	72.68	2770	2840	2705	3555	1915	2735	2765.05	2.00	-4235	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1802	8.11	3.14	12	0.22	334.00	864.00	5920	20230425	-54.22	920	20230117	194.57	3190	-15.05	20240102	2615	3.63	20240117	5920	-54.22	20230425	925	192.97	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
7	20240119	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-5	5	-0.18	366315545	132217	65.45	2770	2840	2710	3555	1915	2735	2770.56	2.00	-3689	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1816	8.17	3.16	12	0.20	334.00	864.00	5920	20230425	-53.89	920	20230117	196.74	3190	-14.42	20240102	2615	4.40	20240117	5920	-53.89	20230425	925	195.14	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
8	20240119	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2740	5	2	0.18	317991970	114453	56.66	2770	2840	2725	3555	1915	2735	2778.36	2.00	-374	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1822	8.20	3.17	12	0.17	334.00	864.00	5920	20230425	-53.72	920	20230117	197.83	3190	-14.11	20240102	2615	4.78	20240117	5920	-53.72	20230425	925	196.22	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
9	20240119	130349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2760	25	2	0.91	282888610	101621	50.31	2770	2840	2730	3555	1915	2735	2783.76	2.00	1780	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1836	8.26	3.19	12	0.15	334.00	864.00	5920	20230425	-53.38	920	20230117	200.00	3190	-13.48	20240102	2615	5.54	20240117	5920	-53.38	20230425	925	198.38	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
10	20240119	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2770	35	2	1.28	236962970	84883	42.02	2770	2840	2730	3555	1915	2735	2791.64	2.00	5195	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1842	8.29	3.21	12	0.13	334.00	864.00	5920	20230425	-53.21	920	20230117	201.09	3190	-13.17	20240102	2615	5.93	20240117	5920	-53.21	20230425	925	199.46	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
11	20240119	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-5	5	-0.18	197892655	70745	35.02	2770	2840	2730	3555	1915	2735	2797.27	2.00	9121	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1816	8.17	3.16	12	0.11	334.00	864.00	5920	20230425	-53.89	920	20230117	196.74	3190	-14.42	20240102	2615	4.40	20240117	5920	-53.89	20230425	925	195.14	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
12	20240119	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2800	65	2	2.38	158868855	56577	28.01	2770	2840	2750	3555	1915	2735	2808.01	2.00	7706	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1862	8.38	3.24	12	0.09	334.00	864.00	5920	20230425	-52.70	920	20230117	204.35	3190	-12.23	20240102	2615	7.07	20240117	5920	-52.70	20230425	925	202.70	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
13	20240119	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2770	35	2	1.28	10783725	3890	1.93	2770	2795	2755	3555	1915	2735	2772.17	2.00	28	2811	2772	2721	2682	2631	2792	2702	333	820	500	1750	5	1	66507231	1842	8.29	3.21	12	0.01	334.00	864.00	5920	20230425	-53.21	920	20230117	201.09	3190	-13.17	20240102	2615	5.93	20240117	5920	-53.21	20230425	925	199.46	20230119	0.88	N	024850	500	332 억	1327947	N	N	N	N
14	20240118	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	60	2	2.24	552006825	201989	160.48	2685	2760	2670	3475	1875	2675	2732.86	1.97	15894	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1819	8.19	3.17	12	0.30	334.00	864.00	5920	20230425	-53.80	920	20230117	197.28	3190	-14.26	20240102	2615	4.59	20240117	5920	-53.80	20230425	925	195.68	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
15	20240118	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	70	2	2.62	530956405	194303	154.37	2685	2760	2670	3475	1875	2675	2732.62	1.97	14598	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1826	8.22	3.18	12	0.29	334.00	864.00	5920	20230425	-53.63	920	20230117	198.37	3190	-13.95	20240102	2615	4.97	20240117	5920	-53.63	20230425	925	196.76	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
16	20240118	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	70	2	2.62	435475415	159429	126.67	2685	2760	2670	3475	1875	2675	2731.47	1.97	3270	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1826	8.22	3.18	12	0.24	334.00	864.00	5920	20230425	-53.63	920	20230117	198.37	3190	-13.95	20240102	2615	4.97	20240117	5920	-53.63	20230425	925	196.76	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
17	20240118	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2750	75	2	2.80	375994100	137611	109.33	2685	2760	2670	3475	1875	2675	2732.30	1.97	18627	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1829	8.23	3.18	12	0.21	334.00	864.00	5920	20230425	-53.55	920	20230117	198.91	3190	-13.79	20240102	2615	5.16	20240117	5920	-53.55	20230425	925	197.30	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
18	20240118	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	60	2	2.24	322376750	117992	93.74	2685	2760	2670	3475	1875	2675	2732.19	1.97	17116	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1819	8.19	3.17	12	0.18	334.00	864.00	5920	20230425	-53.80	920	20230117	197.28	3190	-14.26	20240102	2615	4.59	20240117	5920	-53.80	20230425	925	195.68	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
19	20240118	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2740	65	2	2.43	196709970	72194	57.36	2685	2750	2670	3475	1875	2675	2724.74	1.97	6906	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1822	8.20	3.17	12	0.11	334.00	864.00	5920	20230425	-53.72	920	20230117	197.83	3190	-14.11	20240102	2615	4.78	20240117	5920	-53.72	20230425	925	196.22	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
20	20240118	100347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2740	65	2	2.43	159717815	58693	46.63	2685	2750	2670	3475	1875	2675	2721.24	1.97	7911	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1822	8.20	3.17	12	0.09	334.00	864.00	5920	20230425	-53.72	920	20230117	197.83	3190	-14.11	20240102	2615	4.78	20240117	5920	-53.72	20230425	925	196.22	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
21	20240118	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	35	2	1.31	12839590	4756	3.78	2685	2710	2685	3475	1875	2675	2699.67	1.97	-611	2828	2751	2683	2606	2538	2717	2572	333	800	500	1710	5	1	66507231	1802	8.11	3.14	12	0.01	334.00	864.00	5920	20230425	-54.22	920	20230117	194.57	3190	-15.05	20240102	2615	3.63	20240117	5920	-54.22	20230425	925	192.97	20230118	0.89	N	024850	500	332 억	1312047	N	N	N	N
22	20240117	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	-55	5	-2.01	332343620	124696	48.61	2730	2760	2615	3545	1915	2730	2665.23	1.98	-4289	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1779	8.01	3.10	12	0.19	334.00	864.00	5920	20230425	-54.81	920	20230117	190.76	3190	-16.14	20240102	2615	2.29	20240117	5920	-54.81	20230425	920	190.76	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
23	20240117	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	-60	5	-2.20	316333275	118725	46.28	2730	2760	2615	3545	1915	2730	2664.42	1.98	-1300	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1776	7.99	3.09	12	0.18	334.00	864.00	5920	20230425	-54.90	920	20230117	190.22	3190	-16.30	20240102	2615	2.10	20240117	5920	-54.90	20230425	920	190.22	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
24	20240117	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-20	5	-0.73	300704080	112878	44.00	2730	2760	2615	3545	1915	2730	2663.97	1.98	610	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1802	8.11	3.14	12	0.17	334.00	864.00	5920	20230425	-54.22	920	20230117	194.57	3190	-15.05	20240102	2615	3.63	20240117	5920	-54.22	20230425	920	194.57	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
25	20240117	130347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-80	5	-2.93	236346360	88952	34.67	2730	2730	2615	3545	1915	2730	2657.01	1.98	741	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1762	7.93	3.07	12	0.13	334.00	864.00	5920	20230425	-55.24	920	20230117	188.04	3190	-16.93	20240102	2615	1.34	20240117	5920	-55.24	20230425	920	188.04	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
26	20240117	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2645	-85	5	-3.11	215601545	81111	31.62	2730	2730	2615	3545	1915	2730	2658.10	1.98	846	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1759	7.92	3.06	12	0.12	334.00	864.00	5920	20230425	-55.32	920	20230117	187.50	3190	-17.08	20240102	2615	1.15	20240117	5920	-55.32	20230425	920	187.50	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
27	20240117	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	-75	5	-2.75	163366030	61444	23.95	2730	2730	2615	3545	1915	2730	2658.78	1.98	3938	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1766	7.95	3.07	12	0.09	334.00	864.00	5920	20230425	-55.15	920	20230117	188.59	3190	-16.77	20240102	2615	1.53	20240117	5920	-55.15	20230425	920	188.59	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
28	20240117	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2685	-45	5	-1.65	129732335	48760	19.01	2730	2730	2615	3545	1915	2730	2660.63	1.98	5108	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1786	8.04	3.11	12	0.07	334.00	864.00	5920	20230425	-54.65	920	20230117	191.85	3190	-15.83	20240102	2615	2.68	20240117	5920	-54.65	20230425	920	191.85	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
29	20240117	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2660	-70	5	-2.56	17830805	6662	2.60	2730	2730	2660	3545	1915	2730	2676.49	1.98	-564	2850	2790	2725	2665	2600	2757	2632	333	815	500	1740	5	1	66507231	1769	7.96	3.08	12	0.01	334.00	864.00	5920	20230425	-55.07	920	20230117	189.13	3190	-16.61	20240102	2660	0.00	20240117	5920	-55.07	20230425	920	189.13	20230117	0.90	N	024850	500	332 억	1314074	N	N	N	N
30	20240116	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	0	3	0.00	690078485	255802	50.33	2740	2785	2660	3545	1915	2730	2697.71	1.90	50016	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1816	8.17	3.16	12	0.38	334.00	864.00	5920	20230425	-53.89	920	20230117	196.74	3190	-14.42	20240102	2660	2.63	20240116	5920	-53.89	20230425	920	196.74	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
31	20240116	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2715	-15	5	-0.55	684266860	253669	49.91	2740	2785	2660	3545	1915	2730	2697.48	1.90	50156	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1806	8.13	3.14	12	0.38	334.00	864.00	5920	20230425	-54.14	920	20230117	195.11	3190	-14.89	20240102	2660	2.07	20240116	5920	-54.14	20230425	920	195.11	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
32	20240116	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2740	10	2	0.37	664360640	246342	48.47	2740	2785	2660	3545	1915	2730	2696.90	1.90	51467	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1822	8.20	3.17	12	0.37	334.00	864.00	5920	20230425	-53.72	920	20230117	197.83	3190	-14.11	20240102	2660	3.01	20240116	5920	-53.72	20230425	920	197.83	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
33	20240116	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	-5	5	-0.18	621161190	230463	45.34	2740	2785	2660	3545	1915	2730	2695.28	1.90	56448	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1812	8.16	3.15	12	0.35	334.00	864.00	5920	20230425	-53.97	920	20230117	196.20	3190	-14.58	20240102	2660	2.44	20240116	5920	-53.97	20230425	920	196.20	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
34	20240116	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-30	5	-1.10	515848210	191724	37.72	2740	2785	2660	3545	1915	2730	2690.58	1.90	51773	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1796	8.08	3.12	12	0.29	334.00	864.00	5920	20230425	-54.39	920	20230117	193.48	3190	-15.36	20240102	2660	1.50	20240116	5920	-54.39	20230425	920	193.48	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
35	20240116	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	-40	5	-1.47	379032090	140871	27.72	2740	2785	2660	3545	1915	2730	2690.63	1.90	44365	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1789	8.05	3.11	12	0.21	334.00	864.00	5920	20230425	-54.56	920	20230117	192.39	3190	-15.67	20240102	2660	1.13	20240116	5920	-54.56	20230425	920	192.39	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
36	20240116	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-30	5	-1.10	166229930	61431	12.09	2740	2785	2675	3545	1915	2730	2705.96	1.90	4510	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1796	8.08	3.12	12	0.09	334.00	864.00	5920	20230425	-54.39	920	20230117	193.48	3190	-15.36	20240102	2675	0.93	20240116	5920	-54.39	20230425	920	193.48	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
37	20240116	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-10	5	-0.37	42272915	15563	3.06	2740	2785	2700	3545	1915	2730	2716.24	1.90	4449	3020	2875	2795	2650	2570	2835	2610	333	815	500	1740	5	1	66507231	1809	8.14	3.15	12	0.02	334.00	864.00	5920	20230425	-54.05	920	20230117	195.65	3190	-14.73	20240102	2700	0.74	20240116	5920	-54.05	20230425	920	195.65	20230117	0.92	N	024850	500	332 억	1262931	N	N	N	N
38	20240115	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-55	5	-1.97	1422818080	505336	232.09	2785	2940	2715	3620	1950	2785	2815.92	1.90	806	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1816	8.17	3.16	12	0.76	334.00	864.00	5920	20230425	-53.89	920	20230117	196.74	3190	-14.42	20240102	2710	0.74	20240112	5920	-53.89	20230425	920	196.74	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
39	20240115	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	-40	5	-1.44	1394623435	495007	227.35	2785	2940	2715	3620	1950	2785	2817.38	1.90	1727	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1826	8.22	3.18	12	0.74	334.00	864.00	5920	20230425	-53.63	920	20230117	198.37	3190	-13.95	20240102	2710	1.29	20240112	5920	-53.63	20230425	920	198.37	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
40	20240115	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-55	5	-1.97	1314198240	465599	213.84	2785	2940	2715	3620	1950	2785	2822.60	1.90	11335	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1816	8.17	3.16	12	0.70	334.00	864.00	5920	20230425	-53.89	920	20230117	196.74	3190	-14.42	20240102	2710	0.74	20240112	5920	-53.89	20230425	920	196.74	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
41	20240115	130345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	5	2	0.18	1182284455	417601	191.80	2785	2940	2715	3620	1950	2785	2831.13	1.90	-3973	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1856	8.35	3.23	12	0.63	334.00	864.00	5920	20230425	-52.87	920	20230117	203.26	3190	-12.54	20240102	2710	2.95	20240112	5920	-52.87	20230425	920	203.26	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
42	20240115	120345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2800	15	2	0.54	1055001000	372025	170.87	2785	2940	2715	3620	1950	2785	2835.83	1.90	20427	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1862	8.38	3.24	12	0.56	334.00	864.00	5920	20230425	-52.70	920	20230117	204.35	3190	-12.23	20240102	2710	3.32	20240112	5920	-52.70	20230425	920	204.35	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
43	20240115	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	40	2	1.44	791274260	276941	127.20	2785	2940	2715	3620	1950	2785	2857.19	1.90	-5725	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1879	8.46	3.27	12	0.42	334.00	864.00	5920	20230425	-52.28	920	20230117	207.07	3190	-11.44	20240102	2710	4.24	20240112	5920	-52.28	20230425	920	207.07	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
44	20240115	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	65	2	2.33	497202440	173415	79.65	2785	2940	2715	3620	1950	2785	2867.12	1.90	-16876	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1895	8.53	3.30	12	0.26	334.00	864.00	5920	20230425	-51.86	920	20230117	209.78	3190	-10.66	20240102	2710	5.17	20240112	5920	-51.86	20230425	920	209.78	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
45	20240115	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2750	-35	5	-1.26	40041250	14432	6.63	2785	2785	2750	3620	1950	2785	2774.48	1.90	-10614	2848	2816	2763	2731	2678	2832	2747	333	835	500	1780	5	1	66507231	1829	8.23	3.18	12	0.02	334.00	864.00	5920	20230425	-53.55	920	20230117	198.91	3190	-13.79	20240102	2710	1.48	20240112	5920	-53.55	20230425	920	198.91	20230117	0.93	N	024850	500	332 억	1263376	N	N	N	N
46	20240112	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2785	-45	5	-1.59	601884725	217714	90.74	2750	2795	2710	3675	1985	2830	2764.54	1.90	1022	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1852	8.34	3.22	12	0.33	334.00	864.00	5920	20230425	-52.96	920	20230117	202.72	3190	-12.70	20240102	2710	2.77	20240112	5920	-52.96	20230425	920	202.72	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
47	20240112	150345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2750	-80	5	-2.83	576177060	208441	86.88	2750	2795	2710	3675	1985	2830	2764.22	1.90	-2464	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1829	8.23	3.18	12	0.31	334.00	864.00	5920	20230425	-53.55	920	20230117	198.91	3190	-13.79	20240102	2710	1.48	20240112	5920	-53.55	20230425	920	198.91	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
48	20240112	140344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2770	-60	5	-2.12	502431620	181729	75.75	2750	2795	2710	3675	1985	2830	2764.73	1.90	-10878	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1842	8.29	3.21	12	0.27	334.00	864.00	5920	20230425	-53.21	920	20230117	201.09	3190	-13.17	20240102	2710	2.21	20240112	5920	-53.21	20230425	920	201.09	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
49	20240112	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2775	-55	5	-1.94	413544510	149417	62.28	2750	2795	2710	3675	1985	2830	2767.72	1.90	-6191	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1846	8.31	3.21	12	0.22	334.00	864.00	5920	20230425	-53.12	920	20230117	201.63	3190	-13.01	20240102	2710	2.40	20240112	5920	-53.12	20230425	920	201.63	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
50	20240112	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	-40	5	-1.41	307813635	111107	46.31	2750	2795	2710	3675	1985	2830	2770.43	1.90	8820	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1856	8.35	3.23	12	0.17	334.00	864.00	5920	20230425	-52.87	920	20230117	203.26	3190	-12.54	20240102	2710	2.95	20240112	5920	-52.87	20230425	920	203.26	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
51	20240112	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2770	-60	5	-2.12	222266955	80250	33.45	2750	2795	2710	3675	1985	2830	2769.68	1.90	8943	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1842	8.29	3.21	12	0.12	334.00	864.00	5920	20230425	-53.21	920	20230117	201.09	3190	-13.17	20240102	2710	2.21	20240112	5920	-53.21	20230425	920	201.09	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
52	20240112	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2755	-75	5	-2.65	182026240	65753	27.41	2750	2795	2710	3675	1985	2830	2768.33	1.90	4935	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1832	8.25	3.19	12	0.10	334.00	864.00	5920	20230425	-53.46	920	20230117	199.46	3190	-13.64	20240102	2710	1.66	20240112	5920	-53.46	20230425	920	199.46	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
53	20240112	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2790	-40	5	-1.41	30407815	11067	4.61	2750	2795	2710	3675	1985	2830	2747.61	1.90	1723	3016	2922	2836	2742	2656	2880	2700	333	845	500	1810	5	1	66507231	1856	8.35	3.23	12	0.02	334.00	864.00	5920	20230425	-52.87	920	20230117	203.26	3190	-12.54	20240102	2710	2.95	20240112	5920	-52.87	20230425	920	203.26	20230117	0.91	N	024850	500	332 억	1262313	N	N	N	N
54	20240111	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2830	-40	5	-1.39	679556300	239225	118.95	2905	2930	2750	3730	2010	2870	2840.72	1.88	14624	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1882	8.47	3.28	12	0.36	334.00	864.00	5920	20230425	-52.20	920	20230117	207.61	3190	-11.29	20240102	2750	2.91	20240111	5920	-52.20	20230425	920	207.61	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
55	20240111	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-20	5	-0.70	661541455	232870	115.79	2905	2930	2750	3730	2010	2870	2840.81	1.88	15960	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1895	8.53	3.30	12	0.35	334.00	864.00	5920	20230425	-51.86	920	20230117	209.78	3190	-10.66	20240102	2750	3.64	20240111	5920	-51.86	20230425	920	209.78	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
56	20240111	140343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	-35	5	-1.22	607813125	213910	106.36	2905	2930	2750	3730	2010	2870	2841.44	1.88	15399	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1885	8.49	3.28	12	0.32	334.00	864.00	5920	20230425	-52.11	920	20230117	208.15	3190	-11.13	20240102	2750	3.09	20240111	5920	-52.11	20230425	920	208.15	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
57	20240111	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2860	-10	5	-0.35	565597195	199095	99.00	2905	2930	2750	3730	2010	2870	2840.83	1.88	21299	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1902	8.56	3.31	12	0.30	334.00	864.00	5920	20230425	-51.69	920	20230117	210.87	3190	-10.34	20240102	2750	4.00	20240111	5920	-51.69	20230425	920	210.87	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
58	20240111	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-15	5	-0.52	499952175	176056	87.54	2905	2930	2750	3730	2010	2870	2839.73	1.88	23005	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1899	8.55	3.30	12	0.26	334.00	864.00	5920	20230425	-51.77	920	20230117	210.33	3190	-10.50	20240102	2750	3.82	20240111	5920	-51.77	20230425	920	210.33	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
59	20240111	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	0	3	0.00	448118345	157916	78.52	2905	2930	2750	3730	2010	2870	2837.69	1.88	28282	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1909	8.59	3.32	12	0.24	334.00	864.00	5920	20230425	-51.52	920	20230117	211.96	3190	-10.03	20240102	2750	4.36	20240111	5920	-51.52	20230425	920	211.96	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
60	20240111	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2805	-65	5	-2.26	363388170	128037	63.67	2905	2930	2750	3730	2010	2870	2838.14	1.88	22005	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1866	8.40	3.25	12	0.19	334.00	864.00	5920	20230425	-52.62	920	20230117	204.89	3190	-12.07	20240102	2750	2.00	20240111	5920	-52.62	20230425	920	204.89	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
61	20240111	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	15	2	0.52	8466990	2929	1.46	2905	2905	2880	3730	2010	2870	2891.10	1.88	-1102	2976	2922	2896	2842	2816	2910	2830	333	860	500	1830	5	1	66507231	1919	8.64	3.34	12	0.00	334.00	864.00	5920	20230425	-51.27	920	20230117	213.59	3190	-9.56	20240102	2850	1.23	20240105	5920	-51.27	20230425	920	213.59	20230117	0.90	N	024850	500	332 억	1247689	N	N	N	N
62	20240110	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	-65	5	-2.21	581443175	200922	129.94	2950	2950	2870	3815	2055	2935	2893.88	1.92	-30952	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1909	8.59	3.32	12	0.30	334.00	864.00	5920	20230425	-51.52	920	20230117	211.96	3190	-10.03	20240102	2850	0.70	20240105	5920	-51.52	20230425	920	211.96	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
63	20240110	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-45	5	-1.53	535538535	184989	119.63	2950	2950	2870	3815	2055	2935	2894.98	1.92	-31359	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1922	8.65	3.34	12	0.28	334.00	864.00	5920	20230425	-51.18	920	20230117	214.13	3190	-9.40	20240102	2850	1.40	20240105	5920	-51.18	20230425	920	214.13	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
64	20240110	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-35	5	-1.19	432575780	149271	96.54	2950	2950	2880	3815	2055	2935	2897.92	1.92	-28732	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1929	8.68	3.36	12	0.22	334.00	864.00	5920	20230425	-51.01	920	20230117	215.22	3190	-9.09	20240102	2850	1.75	20240105	5920	-51.01	20230425	920	215.22	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
65	20240110	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2885	-50	5	-1.70	405204935	139805	90.41	2950	2950	2880	3815	2055	2935	2898.36	1.92	-26478	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1919	8.64	3.34	12	0.21	334.00	864.00	5920	20230425	-51.27	920	20230117	213.59	3190	-9.56	20240102	2850	1.23	20240105	5920	-51.27	20230425	920	213.59	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
66	20240110	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-35	5	-1.19	310731740	107075	69.25	2950	2950	2880	3815	2055	2935	2902.00	1.92	-22878	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1929	8.68	3.36	12	0.16	334.00	864.00	5920	20230425	-51.01	920	20230117	215.22	3190	-9.09	20240102	2850	1.75	20240105	5920	-51.01	20230425	920	215.22	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
67	20240110	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	-30	5	-1.02	246756925	84970	54.95	2950	2950	2885	3815	2055	2935	2904.05	1.92	-17789	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1932	8.70	3.36	12	0.13	334.00	864.00	5920	20230425	-50.93	920	20230117	215.76	3190	-8.93	20240102	2850	1.93	20240105	5920	-50.93	20230425	920	215.76	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
68	20240110	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-35	5	-1.19	151898240	52224	33.77	2950	2950	2885	3815	2055	2935	2908.59	1.92	-11855	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1929	8.68	3.36	12	0.08	334.00	864.00	5920	20230425	-51.01	920	20230117	215.22	3190	-9.09	20240102	2850	1.75	20240105	5920	-51.01	20230425	920	215.22	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
69	20240110	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	-5	5	-0.17	9666325	3296	2.13	2950	2950	2925	3815	2055	2935	2932.74	1.92	-2242	3021	2977	2941	2897	2861	2975	2895	333	880	500	1870	5	1	66507231	1949	8.77	3.39	12	0.00	334.00	864.00	5920	20230425	-50.51	920	20230117	218.48	3190	-8.15	20240102	2850	2.81	20240105	5920	-50.51	20230425	920	218.48	20230117	0.89	N	024850	500	332 억	1278641	N	N	N	N
70	20240109	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	0	3	0.00	439104740	149403	91.19	2935	2985	2905	3815	2055	2935	2939.07	1.95	-19847	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1952	8.79	3.40	12	0.22	334.00	864.00	5920	20230425	-50.42	920	20230117	219.02	3190	-7.99	20240102	2850	2.98	20240105	5920	-50.42	20230425	920	219.02	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
71	20240109	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	-5	5	-0.17	421513570	143396	87.52	2935	2985	2905	3815	2055	2935	2939.51	1.95	-18496	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1949	8.77	3.39	12	0.22	334.00	864.00	5920	20230425	-50.51	920	20230117	218.48	3190	-8.15	20240102	2850	2.81	20240105	5920	-50.51	20230425	920	218.48	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
72	20240109	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	20	2	0.68	360096900	122456	74.74	2935	2985	2905	3815	2055	2935	2940.62	1.95	-12153	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1965	8.85	3.42	12	0.18	334.00	864.00	5920	20230425	-50.08	920	20230117	221.20	3190	-7.37	20240102	2850	3.68	20240105	5920	-50.08	20230425	920	221.20	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
73	20240109	130340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	15	2	0.51	265887740	90221	55.07	2935	2985	2905	3815	2055	2935	2947.07	1.95	-6371	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1962	8.83	3.41	12	0.14	334.00	864.00	5920	20230425	-50.17	920	20230117	220.65	3190	-7.52	20240102	2850	3.51	20240105	5920	-50.17	20230425	920	220.65	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
74	20240109	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	15	2	0.51	224268030	76079	46.43	2935	2985	2905	3815	2055	2935	2947.83	1.95	-2197	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1962	8.83	3.41	12	0.11	334.00	864.00	5920	20230425	-50.17	920	20230117	220.65	3190	-7.52	20240102	2850	3.51	20240105	5920	-50.17	20230425	920	220.65	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
75	20240109	110340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	35	2	1.19	159722920	54225	33.10	2935	2985	2905	3815	2055	2935	2945.56	1.95	2161	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1975	8.89	3.44	12	0.08	334.00	864.00	5920	20230425	-49.83	920	20230117	222.83	3190	-6.90	20240102	2850	4.21	20240105	5920	-49.83	20230425	920	222.83	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
76	20240109	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	25	2	0.85	124341460	42278	25.80	2935	2985	2905	3815	2055	2935	2941.04	1.95	4057	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1969	8.86	3.43	12	0.06	334.00	864.00	5920	20230425	-50.00	920	20230117	221.74	3190	-7.21	20240102	2850	3.86	20240105	5920	-50.00	20230425	920	221.74	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
77	20240109	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	10	2	0.34	11797645	4024	2.46	2935	2985	2920	3815	2055	2935	2931.82	1.95	1302	3045	2990	2945	2890	2845	3017	2917	333	880	500	1870	5	1	66507231	1959	8.82	3.41	12	0.01	334.00	864.00	5920	20230425	-50.25	920	20230117	220.11	3190	-7.68	20240102	2850	3.33	20240105	5920	-50.25	20230425	920	220.11	20230117	0.86	N	024850	500	332 억	1298488	N	N	N	N
78	20240108	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	5	2	0.17	481888700	163580	74.23	2930	3000	2900	3805	2055	2930	2945.90	1.96	-3268	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1952	8.79	3.40	12	0.25	334.00	864.00	5920	20230425	-50.42	920	20230117	219.02	3190	-7.99	20240102	2850	2.98	20240105	5920	-50.42	20230425	920	219.02	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
79	20240108	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	30	2	1.02	468480030	159018	72.16	2930	3000	2900	3805	2055	2930	2946.09	1.96	-2210	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1969	8.86	3.43	12	0.24	334.00	864.00	5920	20230425	-50.00	920	20230117	221.74	3190	-7.21	20240102	2850	3.86	20240105	5920	-50.00	20230425	920	221.74	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
80	20240108	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	-5	5	-0.17	410420220	139263	63.20	2930	3000	2900	3805	2055	2930	2947.10	1.96	-298	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1945	8.76	3.39	12	0.21	334.00	864.00	5920	20230425	-50.59	920	20230117	217.93	3190	-8.31	20240102	2850	2.63	20240105	5920	-50.59	20230425	920	217.93	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
81	20240108	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	20	2	0.68	331678890	112364	50.99	2930	3000	2900	3805	2055	2930	2951.84	1.96	335	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1962	8.83	3.41	12	0.17	334.00	864.00	5920	20230425	-50.17	920	20230117	220.65	3190	-7.52	20240102	2850	3.51	20240105	5920	-50.17	20230425	920	220.65	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
82	20240108	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	15	2	0.51	303488770	102786	46.65	2930	3000	2900	3805	2055	2930	2952.65	1.96	1888	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1959	8.82	3.41	12	0.15	334.00	864.00	5920	20230425	-50.25	920	20230117	220.11	3190	-7.68	20240102	2850	3.33	20240105	5920	-50.25	20230425	920	220.11	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
83	20240108	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	25	2	0.85	254253150	86100	39.07	2930	3000	2900	3805	2055	2930	2953.03	1.96	4266	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1965	8.85	3.42	12	0.13	334.00	864.00	5920	20230425	-50.08	920	20230117	221.20	3190	-7.37	20240102	2850	3.68	20240105	5920	-50.08	20230425	920	221.20	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
84	20240108	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	30	2	1.02	194239250	65755	29.84	2930	3000	2900	3805	2055	2930	2954.02	1.96	1307	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1969	8.86	3.43	12	0.10	334.00	864.00	5920	20230425	-50.00	920	20230117	221.74	3190	-7.21	20240102	2850	3.86	20240105	5920	-50.00	20230425	920	221.74	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
85	20240108	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	10	2	0.34	52454310	17976	8.16	2930	2960	2900	3805	2055	2930	2917.95	1.96	942	3076	3002	2926	2852	2776	2965	2815	333	875	500	1870	5	1	66507231	1955	8.80	3.40	12	0.03	334.00	864.00	5920	20230425	-50.34	920	20230117	219.57	3190	-7.84	20240102	2850	3.16	20240105	5920	-50.34	20230425	920	219.57	20230117	0.95	N	024850	500	332 억	1301755	N	N	N	N
86	20240105	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	35	2	1.21	643088170	220325	34.61	2995	3000	2850	3760	2030	2895	2918.82	1.99	-24653	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1949	8.77	3.39	12	0.33	334.00	864.00	5920	20230425	-50.51	917	20221229	219.52	3190	-8.15	20240102	2850	2.81	20240105	5920	-50.51	20230425	920	218.48	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
87	20240105	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	30	2	1.04	585492920	200655	31.52	2995	3000	2850	3760	2030	2895	2917.91	1.99	-23023	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1945	8.76	3.39	12	0.30	334.00	864.00	5920	20230425	-50.59	917	20221229	218.97	3190	-8.31	20240102	2850	2.63	20240105	5920	-50.59	20230425	920	217.93	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
88	20240105	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	25	2	0.86	489210730	167726	26.35	2995	3000	2850	3760	2030	2895	2916.73	1.99	-26658	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1942	8.74	3.38	12	0.25	334.00	864.00	5920	20230425	-50.68	917	20221229	218.43	3190	-8.46	20240102	2850	2.46	20240105	5920	-50.68	20230425	920	217.39	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
89	20240105	130340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	30	2	1.04	440700655	151120	23.74	2995	3000	2850	3760	2030	2895	2916.23	1.99	-24396	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1945	8.76	3.39	12	0.23	334.00	864.00	5920	20230425	-50.59	917	20221229	218.97	3190	-8.31	20240102	2850	2.63	20240105	5920	-50.59	20230425	920	217.93	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
90	20240105	120340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	10	2	0.35	387567605	132908	20.88	2995	3000	2850	3760	2030	2895	2916.06	1.99	-23245	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1932	8.70	3.36	12	0.20	334.00	864.00	5920	20230425	-50.93	917	20221229	216.79	3190	-8.93	20240102	2850	1.93	20240105	5920	-50.93	20230425	920	215.76	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
91	20240105	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	25	2	0.86	334197870	114555	18.00	2995	3000	2850	3760	2030	2895	2917.36	1.99	-16793	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1942	8.74	3.38	12	0.17	334.00	864.00	5920	20230425	-50.68	917	20221229	218.43	3190	-8.46	20240102	2850	2.46	20240105	5920	-50.68	20230425	920	217.39	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
92	20240105	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	35	2	1.21	274451780	94095	14.78	2995	3000	2850	3760	2030	2895	2916.75	1.99	-17447	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1949	8.77	3.39	12	0.14	334.00	864.00	5920	20230425	-50.51	917	20221229	219.52	3190	-8.15	20240102	2850	2.81	20240105	5920	-50.51	20230425	920	218.48	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
93	20240105	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2925	30	2	1.04	25591750	8683	1.36	2995	3000	2900	3760	2030	2895	2947.34	1.99	-1341	3181	3037	2961	2817	2741	3000	2780	333	865	500	1850	5	1	66507231	1945	8.76	3.39	12	0.01	334.00	864.00	5920	20230425	-50.59	917	20221229	218.97	3190	-8.31	20240102	2885	1.39	20240104	5920	-50.59	20230425	920	217.93	20230117	0.95	N	024850	500	332 억	1326377	N	N	N	N
94	20240104	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-230	5	-7.36	1894939350	634126	210.11	3105	3105	2885	4060	2190	3125	2988.25	2.20	-135494	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	1925	8.67	3.35	12	0.95	334.00	864.00	5920	20230425	-51.10	917	20221229	215.70	3190	-9.25	20240102	2885	0.35	20240104	5920	-51.10	20230425	920	214.67	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
95	20240104	150339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-230	5	-7.36	1767641950	590264	195.58	3105	3105	2895	4060	2190	3125	2994.65	2.20	-134556	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	1925	8.67	3.35	12	0.89	334.00	864.00	5920	20230425	-51.10	917	20221229	215.70	3190	-9.25	20240102	2895	0.00	20240104	5920	-51.10	20230425	920	214.67	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
96	20240104	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-155	5	-4.96	1371238830	454871	150.72	3105	3105	2940	4060	2190	3125	3014.55	2.20	-115767	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	1975	8.89	3.44	12	0.68	334.00	864.00	5920	20230425	-49.83	917	20221229	223.88	3190	-6.90	20240102	2940	1.02	20240104	5920	-49.83	20230425	920	222.83	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
97	20240104	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-155	5	-4.96	1250920945	414376	137.30	3105	3105	2940	4060	2190	3125	3018.79	2.20	-97251	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	1975	8.89	3.44	12	0.62	334.00	864.00	5920	20230425	-49.83	917	20221229	223.88	3190	-6.90	20240102	2940	1.02	20240104	5920	-49.83	20230425	920	222.83	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
98	20240104	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	-125	5	-4.00	1071446690	353945	117.28	3105	3105	2965	4060	2190	3125	3027.13	2.20	-86508	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	1995	8.98	3.47	12	0.53	334.00	864.00	5920	20230425	-49.32	917	20221229	227.15	3190	-5.96	20240102	2965	1.18	20240104	5920	-49.32	20230425	920	226.09	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
99	20240104	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3010	-115	5	-3.68	894670410	294719	97.65	3105	3105	2995	4060	2190	3125	3035.65	2.20	-94286	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	2002	9.01	3.48	12	0.44	334.00	864.00	5920	20230425	-49.16	917	20221229	228.24	3190	-5.64	20240102	2995	0.50	20240104	5920	-49.16	20230425	920	227.17	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
100	20240104	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	-100	5	-3.20	578433850	189691	62.85	3105	3105	3020	4060	2190	3125	3049.32	2.20	-62868	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	2012	9.06	3.50	12	0.29	334.00	864.00	5920	20230425	-48.90	917	20221229	229.88	3190	-5.17	20240102	3020	0.17	20240104	5920	-48.90	20230425	920	228.80	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
101	20240104	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	-40	5	-1.28	17884215	5785	1.92	3105	3105	3080	4060	2190	3125	3091.00	2.20	-2137	3211	3167	3126	3082	3041	3147	3062	333	935	500	2000	5	1	66507231	2052	9.24	3.57	12	0.01	334.00	864.00	5920	20230425	-47.89	917	20221229	236.42	3190	-3.29	20240102	3060	0.82	20240102	5920	-47.89	20230425	920	235.33	20230117	0.95	N	024850	500	332 억	1461660	N	N	N	N
102	20240103	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-5	5	-0.16	936249140	299415	72.69	3130	3170	3085	4065	2195	3130	3126.93	2.19	2537	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2078	9.36	3.62	12	0.45	334.00	864.00	5920	20230425	-47.21	902	20221227	246.45	3190	-2.04	20240102	3060	2.12	20240102	5920	-47.21	20230425	920	239.67	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
103	20240103	150337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	-10	5	-0.32	876747560	280387	68.07	3130	3170	3085	4065	2195	3130	3126.92	2.19	971	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2075	9.34	3.61	12	0.42	334.00	864.00	5920	20230425	-47.30	902	20221227	245.90	3190	-2.19	20240102	3060	1.96	20240102	5920	-47.30	20230425	920	239.13	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
104	20240103	140335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-5	5	-0.16	772186830	246903	59.94	3130	3170	3085	4065	2195	3130	3127.49	2.19	11709	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2078	9.36	3.62	12	0.37	334.00	864.00	5920	20230425	-47.21	902	20221227	246.45	3190	-2.04	20240102	3060	2.12	20240102	5920	-47.21	20230425	920	239.67	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
105	20240103	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3125	-5	5	-0.16	738728435	236214	57.35	3130	3170	3085	4065	2195	3130	3127.37	2.19	13770	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2078	9.36	3.62	12	0.36	334.00	864.00	5920	20230425	-47.21	902	20221227	246.45	3190	-2.04	20240102	3060	2.12	20240102	5920	-47.21	20230425	920	239.67	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
106	20240103	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3160	30	2	0.96	647989580	207296	50.33	3130	3170	3085	4065	2195	3130	3125.91	2.19	16234	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2102	9.46	3.66	12	0.31	334.00	864.00	5920	20230425	-46.62	902	20221227	250.33	3190	-0.94	20240102	3060	3.27	20240102	5920	-46.62	20230425	920	243.48	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
107	20240103	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3135	5	2	0.16	478148710	153424	37.25	3130	3170	3085	4065	2195	3130	3116.52	2.19	-7307	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2085	9.39	3.63	12	0.23	334.00	864.00	5920	20230425	-47.04	902	20221227	247.56	3190	-1.72	20240102	3060	2.45	20240102	5920	-47.04	20230425	920	240.76	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
108	20240103	100336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	-25	5	-0.80	265517295	84985	20.63	3130	3170	3100	4065	2195	3130	3124.28	2.19	-2499	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2065	9.30	3.59	12	0.13	334.00	864.00	5920	20230425	-47.55	902	20221227	244.24	3190	-2.66	20240102	3060	1.47	20240102	5920	-47.55	20230425	920	237.50	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
109	20240103	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-15	5	-0.48	30660480	9812	2.38	3130	3150	3100	4065	2195	3130	3124.79	2.19	-5696	3256	3192	3126	3062	2996	3160	3030	333	935	500	2000	5	1	66507231	2072	9.33	3.61	12	0.01	334.00	864.00	5920	20230425	-47.38	902	20221227	245.34	3190	-2.35	20240102	3060	1.80	20240102	5920	-47.38	20230425	920	238.59	20230117	0.96	N	024850	500	332 억	1459123	N	N	N	N
110	20240102	160336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3130	10	2	0.32	1275935955	410164	123.53	3145	3190	3060	4055	2185	3120	3110.76	2.19	-455	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2082	9.37	3.62	12	0.62	334.00	864.00	5920	20230425	-47.13	902	20221226	247.01	3190	-1.88	20240102	3060	2.29	20240102	5920	-47.13	20230425	920	240.22	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
111	20240102	150335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3135	15	2	0.48	1207141635	388205	116.92	3145	3190	3060	4055	2185	3120	3109.55	2.19	-4286	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2085	9.39	3.63	12	0.58	334.00	864.00	5920	20230425	-47.04	902	20221226	247.56	3190	-1.72	20240102	3060	2.45	20240102	5920	-47.04	20230425	920	240.76	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
112	20240102	140337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3140	20	2	0.64	952393290	306909	92.43	3145	3190	3060	4055	2185	3120	3103.18	2.19	9521	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2088	9.40	3.63	12	0.46	334.00	864.00	5920	20230425	-46.96	902	20221226	248.12	3190	-1.57	20240102	3060	2.61	20240102	5920	-46.96	20230425	920	241.30	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
113	20240102	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	-45	5	-1.44	571538550	185038	55.73	3145	3150	3060	4055	2185	3120	3088.76	2.19	-23629	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2045	9.21	3.56	12	0.28	334.00	864.00	5920	20230425	-48.06	902	20221226	240.91	3150	-2.38	20240102	3060	0.49	20240102	5920	-48.06	20230425	920	234.24	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
114	20240102	120335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	-45	5	-1.44	512401130	165791	49.93	3145	3150	3060	4055	2185	3120	3090.65	2.19	-13078	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2045	9.21	3.56	12	0.25	334.00	864.00	5920	20230425	-48.06	902	20221226	240.91	3150	-2.38	20240102	3060	0.49	20240102	5920	-48.06	20230425	920	234.24	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
115	20240102	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3080	-40	5	-1.28	383688485	123828	37.29	3145	3150	3060	4055	2185	3120	3098.56	2.19	-1389	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2048	9.22	3.56	12	0.19	334.00	864.00	5920	20230425	-47.97	902	20221226	241.46	3150	-2.22	20240102	3060	0.65	20240102	5920	-47.97	20230425	920	234.78	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
116	20240102	100331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3105	-15	5	-0.48	33595655	10730	3.23	3145	3150	3100	4055	2185	3120	3131.00	2.19	-3573	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2065	9.30	3.59	12	0.02	334.00	864.00	5920	20230425	-47.55	902	20221226	244.24	3150	-1.43	20240102	3100	0.16	20240102	5920	-47.55	20230425	920	237.50	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N
117	20240102	090328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	0	3	0.00	0	0	0.00	0	0	0	4055	2185	3120	0.00	2.19	0	3193	3156	3093	3056	2993	3125	3025	333	935	500	1990	5	1	66507231	2075	9.34	3.61	12	0.00	334.00	864.00	5920	20230425	-47.30	902	20221226	245.90	0	0.00	0	0	0.00	0	5920	-47.30	20230425	920	239.13	20230117	0.90	N	024850	500	332 억	1459763	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History