KissMeData/033160/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 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	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-70	5	-0.58	826574040	69189	36.70	12050	12130	11860	15660	8440	12050	11946.61	2.54	0	2287	12376	12212	12086	11922	11796	12295	12005	110	3610	500	8910	10	1	22066331	2644	-22.56	0.66	12	0.31	-531.00	18253.00	18420	20230412	-34.96	10710	20231031	11.86	13650	-12.23	20240108	11220	6.77	20240118	18420	-34.96	20230412	10710	11.86	20231031	5.43	N	033160	500	110 억	560913	N	N	0	N	N
3	20240123	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-110	5	-0.91	636208260	53227	28.23	12050	12130	11870	15660	8440	12050	11952.74	2.54	0	-176	12376	12212	12086	11922	11796	12295	12005	110	3610	500	8910	10	1	22066331	2635	-22.49	0.65	12	0.24	-531.00	18253.00	18420	20230412	-35.18	10710	20231031	11.48	13650	-12.53	20240108	11220	6.42	20240118	18420	-35.18	20230412	10710	11.48	20231031	5.43	N	033160	500	110 억	560913	N	N	0	N	N
4	20240123	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-90	5	-0.75	443789190	37056	19.65	12050	12130	11900	15660	8440	12050	11976.18	2.54	0	-663	12376	12212	12086	11922	11796	12295	12005	110	3610	500	8910	10	1	22066331	2639	-22.52	0.66	12	0.17	-531.00	18253.00	18420	20230412	-35.07	10710	20231031	11.67	13650	-12.38	20240108	11220	6.60	20240118	18420	-35.07	20230412	10710	11.67	20231031	5.43	N	033160	500	110 억	560913	N	N	0	N	N
5	20240123	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	30	2	0.25	89080300	7393	3.92	12050	12130	12010	15660	8440	12050	12049.28	2.54	0	-88	12376	12212	12086	11922	11796	12295	12005	110	3610	500	8910	10	1	22066331	2666	-22.75	0.66	12	0.03	-531.00	18253.00	18420	20230412	-34.42	10710	20231031	12.79	13650	-11.50	20240108	11220	7.66	20240118	18420	-34.42	20230412	10710	12.79	20231031	5.43	N	033160	500	110 억	560913	N	N	0	N	N
6	20240119	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	490	2	4.32	1447199280	123219	151.84	11550	11890	11550	14740	7940	11340	11744.74	2.25	0	26217	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2610	-22.28	0.65	12	0.56	-531.00	18253.00	18420	20230412	-35.78	10710	20231031	10.46	13650	-13.33	20240108	11220	5.44	20240118	18420	-35.78	20230412	10710	10.46	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
7	20240119	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	490	2	4.32	1385420130	117996	145.41	11550	11890	11550	14740	7940	11340	11741.25	2.25	0	25710	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2610	-22.28	0.65	12	0.53	-531.00	18253.00	18420	20230412	-35.78	10710	20231031	10.46	13650	-13.33	20240108	11220	5.44	20240118	18420	-35.78	20230412	10710	10.46	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
8	20240119	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	400	2	3.53	1180185690	100565	123.93	11550	11890	11550	14740	7940	11340	11735.55	2.25	0	20723	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2591	-22.11	0.64	12	0.46	-531.00	18253.00	18420	20230412	-36.26	10710	20231031	9.62	13650	-13.99	20240108	11220	4.63	20240118	18420	-36.26	20230412	10710	9.62	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
9	20240119	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	460	2	4.06	1036710070	88410	108.95	11550	11890	11550	14740	7940	11340	11726.16	2.25	0	18616	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2604	-22.22	0.65	12	0.40	-531.00	18253.00	18420	20230412	-35.94	10710	20231031	10.18	13650	-13.55	20240108	11220	5.17	20240118	18420	-35.94	20230412	10710	10.18	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
10	20240119	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	540	2	4.76	946603650	80773	99.54	11550	11890	11550	14740	7940	11340	11719.31	2.25	0	19281	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2621	-22.37	0.65	12	0.37	-531.00	18253.00	18420	20230412	-35.50	10710	20231031	10.92	13650	-12.97	20240108	11220	5.88	20240118	18420	-35.50	20230412	10710	10.92	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
11	20240119	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	290	2	2.56	607080400	52028	64.11	11550	11790	11550	14740	7940	11340	11668.34	2.25	0	19476	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2566	-21.90	0.64	12	0.24	-531.00	18253.00	18420	20230412	-36.86	10710	20231031	8.59	13650	-14.80	20240108	11220	3.65	20240118	18420	-36.86	20230412	10710	8.59	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
12	20240119	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	430	2	3.79	498999780	42731	52.66	11550	11790	11550	14740	7940	11340	11677.70	2.25	0	20471	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2597	-22.17	0.64	12	0.19	-531.00	18253.00	18420	20230412	-36.10	10710	20231031	9.90	13650	-13.77	20240108	11220	4.90	20240118	18420	-36.10	20230412	10710	9.90	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
13	20240119	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	300	2	2.65	111920770	9662	11.91	11550	11660	11550	14740	7940	11340	11583.60	2.25	0	2603	11606	11472	11346	11212	11086	11540	11280	110	3400	500	8390	10	1	22066331	2569	-21.92	0.64	12	0.04	-531.00	18253.00	18420	20230412	-36.81	10710	20231031	8.68	13650	-14.73	20240108	11220	3.74	20240118	18420	-36.81	20230412	10710	8.68	20231031	5.37	N	033160	500	110 억	496488	N	N	0	N	N
14	20240118	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	0	3	0.00	907238720	79984	69.94	11250	11480	11220	14740	7940	11340	11342.79	2.20	0	10829	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2502	-21.36	0.62	12	0.36	-531.00	18253.00	18420	20230412	-38.44	10710	20231031	5.88	13650	-16.92	20240108	11220	1.07	20240118	18420	-38.44	20230412	10710	5.88	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
15	20240118	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	-10	5	-0.09	815430500	71882	62.85	11250	11480	11220	14740	7940	11340	11344.02	2.20	0	8233	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2500	-21.34	0.62	12	0.33	-531.00	18253.00	18420	20230412	-38.49	10710	20231031	5.79	13650	-17.00	20240108	11220	0.98	20240118	18420	-38.49	20230412	10710	5.79	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
16	20240118	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-110	5	-0.97	728987150	64207	56.14	11250	11480	11220	14740	7940	11340	11353.70	2.20	0	6436	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2478	-21.15	0.62	12	0.29	-531.00	18253.00	18420	20230412	-39.03	10710	20231031	4.86	13650	-17.73	20240108	11220	0.09	20240118	18420	-39.03	20230412	10710	4.86	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
17	20240118	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	80	2	0.71	566251410	49768	43.52	11250	11480	11240	14740	7940	11340	11377.82	2.20	0	6693	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2520	-21.51	0.63	12	0.23	-531.00	18253.00	18420	20230412	-38.00	10710	20231031	6.63	13650	-16.34	20240108	11240	1.60	20240118	18420	-38.00	20230412	10710	6.63	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
18	20240118	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	90	2	0.79	506599280	44520	38.93	11250	11480	11240	14740	7940	11340	11379.14	2.20	0	6627	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2522	-21.53	0.63	12	0.20	-531.00	18253.00	18420	20230412	-37.95	10710	20231031	6.72	13650	-16.26	20240108	11240	1.69	20240118	18420	-37.95	20230412	10710	6.72	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
19	20240118	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11440	100	2	0.88	398391910	35061	30.66	11250	11480	11240	14740	7940	11340	11362.82	2.20	0	3780	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2524	-21.54	0.63	12	0.16	-531.00	18253.00	18420	20230412	-37.89	10710	20231031	6.82	13650	-16.19	20240108	11240	1.78	20240118	18420	-37.89	20230412	10710	6.82	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
20	20240118	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	120	2	1.06	271125630	23931	20.92	11250	11460	11240	14740	7940	11340	11329.47	2.20	0	4335	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2529	-21.58	0.63	12	0.11	-531.00	18253.00	18420	20230412	-37.79	10710	20231031	7.00	13650	-16.04	20240108	11240	1.96	20240118	18420	-37.79	20230412	10710	7.00	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
21	20240118	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	0	3	0.00	100589170	8915	7.80	11250	11410	11240	14740	7940	11340	11283.14	2.20	0	901	12100	11720	11530	11150	10960	11625	11055	110	3400	500	8390	10	1	22066331	2502	-21.36	0.62	12	0.04	-531.00	18253.00	18420	20230412	-38.44	10710	20231031	5.88	13650	-16.92	20240108	11240	0.89	20240118	18420	-38.44	20230412	10710	5.88	20231031	5.37	N	033160	500	110 억	485659	N	N	0	N	N
22	20240117	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-390	5	-3.32	1283967550	111437	202.15	11840	11910	11340	15240	8220	11730	11522.51	2.22	0	-3167	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2502	-21.36	0.62	12	0.51	-531.00	18253.00	18420	20230412	-38.44	10710	20231031	5.88	13650	-16.92	20240108	11340	0.00	20240117	18420	-38.44	20230412	10710	5.88	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
23	20240117	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	-300	5	-2.56	1078451820	93352	169.34	11840	11910	11380	15240	8220	11730	11552.53	2.22	0	-2799	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2522	-21.53	0.63	12	0.42	-531.00	18253.00	18420	20230412	-37.95	10710	20231031	6.72	13650	-16.26	20240108	11380	0.44	20240117	18420	-37.95	20230412	10710	6.72	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
24	20240117	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	-230	5	-1.96	825204440	71217	129.19	11840	11910	11470	15240	8220	11730	11587.18	2.22	0	-1185	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2538	-21.66	0.63	12	0.32	-531.00	18253.00	18420	20230412	-37.57	10710	20231031	7.38	13650	-15.75	20240108	11470	0.26	20240117	18420	-37.57	20230412	10710	7.38	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
25	20240117	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	-230	5	-1.96	692964990	59726	108.34	11840	11910	11470	15240	8220	11730	11602.40	2.22	0	-3866	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2538	-21.66	0.63	12	0.27	-531.00	18253.00	18420	20230412	-37.57	10710	20231031	7.38	13650	-15.75	20240108	11470	0.26	20240117	18420	-37.57	20230412	10710	7.38	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
26	20240117	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	-230	5	-1.96	634308090	54623	99.09	11840	11910	11470	15240	8220	11730	11612.47	2.22	0	-2978	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2538	-21.66	0.63	12	0.25	-531.00	18253.00	18420	20230412	-37.57	10710	20231031	7.38	13650	-15.75	20240108	11470	0.26	20240117	18420	-37.57	20230412	10710	7.38	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
27	20240117	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11570	-160	5	-1.36	476643350	40913	74.22	11840	11910	11510	15240	8220	11730	11650.17	2.22	0	-1344	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2553	-21.79	0.63	12	0.19	-531.00	18253.00	18420	20230412	-37.19	10710	20231031	8.03	13650	-15.24	20240108	11510	0.52	20240117	18420	-37.19	20230412	10710	8.03	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
28	20240117	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	-140	5	-1.19	330068060	28206	51.17	11840	11910	11550	15240	8220	11730	11702.05	2.22	0	-783	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2557	-21.83	0.63	12	0.13	-531.00	18253.00	18420	20230412	-37.08	10710	20231031	8.22	13650	-15.09	20240108	11550	0.35	20240117	18420	-37.08	20230412	10710	8.22	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
29	20240117	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	170	2	1.45	84367470	7111	12.90	11840	11910	11780	15240	8220	11730	11864.36	2.22	0	4234	12023	11876	11773	11626	11523	11825	11575	110	3510	500	8680	10	1	22066331	2626	-22.41	0.65	12	0.03	-531.00	18253.00	18420	20230412	-35.40	10710	20231031	11.11	13650	-12.82	20240108	11670	1.97	20240116	18420	-35.40	20230412	10710	11.11	20231031	5.41	N	033160	500	110 억	488953	N	N	0	N	N
30	20240116	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	-120	5	-1.01	625638150	53157	54.49	11820	11920	11670	15400	8300	11850	11769.54	2.24	0	-5980	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2588	-22.09	0.64	12	0.24	-531.00	18253.00	18420	20230412	-36.32	10710	20231031	9.52	13650	-14.07	20240108	11670	0.51	20240116	18420	-36.32	20230412	10710	9.52	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
31	20240116	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-130	5	-1.10	593309520	50403	51.67	11820	11920	11670	15400	8300	11850	11771.18	2.24	0	-5674	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2586	-22.07	0.64	12	0.23	-531.00	18253.00	18420	20230412	-36.37	10710	20231031	9.43	13650	-14.14	20240108	11670	0.43	20240116	18420	-36.37	20230412	10710	9.43	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
32	20240116	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	-120	5	-1.01	563752150	47883	49.08	11820	11920	11670	15400	8300	11850	11773.40	2.24	0	-5685	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2588	-22.09	0.64	12	0.22	-531.00	18253.00	18420	20230412	-36.32	10710	20231031	9.52	13650	-14.07	20240108	11670	0.51	20240116	18420	-36.32	20230412	10710	9.52	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
33	20240116	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	-60	5	-0.51	454582240	38582	39.55	11820	11920	11670	15400	8300	11850	11782.09	2.24	0	-5613	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2602	-22.20	0.65	12	0.17	-531.00	18253.00	18420	20230412	-35.99	10710	20231031	10.08	13650	-13.63	20240108	11670	1.03	20240116	18420	-35.99	20230412	10710	10.08	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
34	20240116	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-50	5	-0.42	403536730	34254	35.11	11820	11920	11670	15400	8300	11850	11780.55	2.24	0	-5913	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2604	-22.22	0.65	12	0.16	-531.00	18253.00	18420	20230412	-35.94	10710	20231031	10.18	13650	-13.55	20240108	11670	1.11	20240116	18420	-35.94	20230412	10710	10.18	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
35	20240116	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-100	5	-0.84	380182670	32275	33.08	11820	11920	11670	15400	8300	11850	11779.30	2.24	0	-5773	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2593	-22.13	0.64	12	0.15	-531.00	18253.00	18420	20230412	-36.21	10710	20231031	9.71	13650	-13.92	20240108	11670	0.69	20240116	18420	-36.21	20230412	10710	9.71	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
36	20240116	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	-150	5	-1.27	244144660	20677	21.19	11820	11920	11680	15400	8300	11850	11807.38	2.24	0	-7324	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2582	-22.03	0.64	12	0.09	-531.00	18253.00	18420	20230412	-36.48	10710	20231031	9.24	13650	-14.29	20240108	11680	0.17	20240116	18420	-36.48	20230412	10710	9.24	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
37	20240116	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	0	3	0.00	14431680	1221	1.25	11820	11850	11810	15400	8300	11850	11817.34	2.24	0	-20	12343	12096	11913	11666	11483	12005	11575	110	3550	500	8760	10	1	22066331	2615	-22.32	0.65	12	0.01	-531.00	18253.00	18420	20230412	-35.67	10710	20231031	10.64	13650	-13.19	20240108	11730	1.02	20240115	18420	-35.67	20230412	10710	10.64	20231031	5.49	N	033160	500	110 억	494862	N	N	0	N	N
38	20240115	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	-220	5	-1.82	1159322050	97162	59.95	12100	12160	11730	15690	8450	12070	11931.87	2.24	0	-968	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2615	-22.32	0.65	12	0.44	-531.00	18253.00	18420	20230412	-35.67	10710	20231031	10.64	13650	-13.19	20240108	11730	1.02	20240115	18420	-35.67	20230412	10710	10.64	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
39	20240115	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	-280	5	-2.32	1042274400	87232	53.82	12100	12160	11730	15690	8450	12070	11947.81	2.24	0	-1551	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2602	-22.20	0.65	12	0.40	-531.00	18253.00	18420	20230412	-35.99	10710	20231031	10.08	13650	-13.63	20240108	11730	0.51	20240115	18420	-35.99	20230412	10710	10.08	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
40	20240115	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-160	5	-1.33	818487460	68268	42.12	12100	12160	11870	15690	8450	12070	11988.91	2.24	0	-3476	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2628	-22.43	0.65	12	0.31	-531.00	18253.00	18420	20230412	-35.34	10710	20231031	11.20	13650	-12.75	20240108	11870	0.34	20240115	18420	-35.34	20230412	10710	11.20	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
41	20240115	130411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-140	5	-1.16	696070920	57980	35.77	12100	12160	11900	15690	8450	12070	12004.97	2.24	0	-3373	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2633	-22.47	0.65	12	0.26	-531.00	18253.00	18420	20230412	-35.23	10710	20231031	11.39	13650	-12.60	20240108	11900	0.25	20240115	18420	-35.23	20230412	10710	11.39	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
42	20240115	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-90	5	-0.75	573628000	47710	29.44	12100	12160	11900	15690	8450	12070	12022.88	2.24	0	-2623	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2644	-22.56	0.66	12	0.22	-531.00	18253.00	18420	20230412	-34.96	10710	20231031	11.86	13650	-12.23	20240108	11900	0.67	20240115	18420	-34.96	20230412	10710	11.86	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
43	20240115	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-110	5	-0.91	476662850	39574	24.42	12100	12160	11900	15690	8450	12070	12044.62	2.24	0	-2922	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2639	-22.52	0.66	12	0.18	-531.00	18253.00	18420	20230412	-35.07	10710	20231031	11.67	13650	-12.38	20240108	11900	0.50	20240115	18420	-35.07	20230412	10710	11.67	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
44	20240115	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	10	2	0.08	275819850	22828	14.08	12100	12160	11970	15690	8450	12070	12082.72	2.24	0	2502	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2666	-22.75	0.66	12	0.10	-531.00	18253.00	18420	20230412	-34.42	10710	20231031	12.79	13650	-11.50	20240108	11970	0.92	20240115	18420	-34.42	20230412	10710	12.79	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
45	20240115	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	10	2	0.08	21472250	1780	1.10	12100	12100	12030	15690	8450	12070	12061.35	2.24	0	-586	12710	12390	12190	11870	11670	12290	11770	110	3620	500	8930	10	1	22066331	2666	-22.75	0.66	12	0.01	-531.00	18253.00	18420	20230412	-34.42	10710	20231031	12.79	13650	-11.50	20240108	11990	0.75	20240112	18420	-34.42	20230412	10710	12.79	20231031	5.47	N	033160	500	110 억	494900	N	N	0	N	N
46	20240112	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-370	5	-2.97	1914378570	157259	159.34	12460	12510	11990	16170	8710	12440	12173.10	2.28	0	-7481	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2663	-22.73	0.66	12	0.71	-531.00	18253.00	18420	20230412	-34.47	10710	20231031	12.70	13650	-11.58	20240108	11990	0.67	20240112	18420	-34.47	20230412	10710	12.70	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
47	20240112	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-400	5	-3.22	1823160000	149697	151.68	12460	12510	11990	16170	8710	12440	12178.65	2.28	0	-6923	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2657	-22.67	0.66	12	0.68	-531.00	18253.00	18420	20230412	-34.64	10710	20231031	12.42	13650	-11.79	20240108	11990	0.42	20240112	18420	-34.64	20230412	10710	12.42	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
48	20240112	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-400	5	-3.22	1553613260	127297	128.98	12460	12510	12000	16170	8710	12440	12204.26	2.28	0	-6945	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2657	-22.67	0.66	12	0.58	-531.00	18253.00	18420	20230412	-34.64	10710	20231031	12.42	13650	-11.79	20240108	12000	0.33	20240112	18420	-34.64	20230412	10710	12.42	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
49	20240112	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-280	5	-2.25	1143394340	93246	94.48	12460	12510	12110	16170	8710	12440	12261.75	2.28	0	-8606	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2683	-22.90	0.67	12	0.42	-531.00	18253.00	18420	20230412	-33.98	10710	20231031	13.54	13650	-10.92	20240108	12110	0.41	20240112	18420	-33.98	20230412	10710	13.54	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
50	20240112	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-250	5	-2.01	854453180	69461	70.38	12460	12510	12170	16170	8710	12440	12300.79	2.28	0	-8451	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2690	-22.96	0.67	12	0.31	-531.00	18253.00	18420	20230412	-33.82	10710	20231031	13.82	13650	-10.70	20240108	12120	0.58	20240102	18420	-33.82	20230412	10710	13.82	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
51	20240112	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-220	5	-1.77	669876240	54330	55.05	12460	12510	12210	16170	8710	12440	12329.36	2.28	0	-7887	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2697	-23.01	0.67	12	0.25	-531.00	18253.00	18420	20230412	-33.66	10710	20231031	14.10	13650	-10.48	20240108	12120	0.83	20240102	18420	-33.66	20230412	10710	14.10	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
52	20240112	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	-130	5	-1.05	490040340	39648	40.17	12460	12510	12250	16170	8710	12440	12359.37	2.28	0	-8217	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2716	-23.18	0.67	12	0.18	-531.00	18253.00	18420	20230412	-33.17	10710	20231031	14.94	13650	-9.82	20240108	12120	1.57	20240102	18420	-33.17	20230412	10710	14.94	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
53	20240112	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-20	5	-0.16	32205280	2591	2.63	12460	12470	12400	16170	8710	12440	12428.81	2.28	0	-2004	12726	12582	12486	12342	12246	12535	12295	110	3730	500	9200	10	1	22066331	2741	-23.39	0.68	12	0.01	-531.00	18253.00	18420	20230412	-32.57	10710	20231031	15.97	13650	-9.01	20240108	12120	2.48	20240102	18420	-32.57	20230412	10710	15.97	20231031	5.48	N	033160	500	110 억	502380	N	N	0	N	N
54	20240111	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	20	2	0.16	1227723650	98297	109.62	12460	12630	12390	16140	8700	12420	12490.01	2.23	-2358	9156	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2745	-23.43	0.68	12	0.45	-531.00	18253.00	18420	20230412	-32.46	10710	20231031	16.15	13650	-8.86	20240108	12120	2.64	20240102	18420	-32.46	20230412	10710	16.15	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
55	20240111	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	20	2	0.16	1060644470	84847	94.62	12460	12630	12400	16140	8700	12420	12500.67	2.23	-2358	7624	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2745	-23.43	0.68	12	0.38	-531.00	18253.00	18420	20230412	-32.46	10710	20231031	16.15	13650	-8.86	20240108	12120	2.64	20240102	18420	-32.46	20230412	10710	16.15	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
56	20240111	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	80	2	0.64	845624610	67556	75.34	12460	12630	12400	16140	8700	12420	12517.39	2.23	-2358	4794	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2758	-23.54	0.68	12	0.31	-531.00	18253.00	18420	20230412	-32.14	10710	20231031	16.71	13650	-8.42	20240108	12120	3.14	20240102	18420	-32.14	20230412	10710	16.71	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
57	20240111	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	160	2	1.29	588238540	46972	52.38	12460	12630	12400	16140	8700	12420	12523.17	2.23	-2358	7699	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2776	-23.69	0.69	12	0.21	-531.00	18253.00	18420	20230412	-31.70	10710	20231031	17.46	13650	-7.84	20240108	12120	3.80	20240102	18420	-31.70	20230412	10710	17.46	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
58	20240111	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	140	2	1.13	533411220	42602	47.51	12460	12630	12400	16140	8700	12420	12520.80	2.23	-2358	8402	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2772	-23.65	0.69	12	0.19	-531.00	18253.00	18420	20230412	-31.81	10710	20231031	17.27	13650	-7.99	20240108	12120	3.63	20240102	18420	-31.81	20230412	10710	17.27	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
59	20240111	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	200	2	1.61	456986540	36532	40.74	12460	12630	12400	16140	8700	12420	12509.21	2.23	-2358	8183	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2785	-23.77	0.69	12	0.17	-531.00	18253.00	18420	20230412	-31.49	10710	20231031	17.83	13650	-7.55	20240108	12120	4.13	20240102	18420	-31.49	20230412	10710	17.83	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
60	20240111	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	140	2	1.13	318841230	25532	28.47	12460	12580	12400	16140	8700	12420	12487.91	2.23	-2358	4490	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2772	-23.65	0.69	12	0.12	-531.00	18253.00	18420	20230412	-31.81	10710	20231031	17.27	13650	-7.99	20240108	12120	3.63	20240102	18420	-31.81	20230412	10710	17.27	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
61	20240111	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	90	2	0.72	26303250	2103	2.35	12460	12560	12460	16140	8700	12420	12507.49	2.23	-2358	128	12893	12656	12493	12256	12093	12575	12175	110	3720	500	9190	10	1	22066331	2760	-23.56	0.69	12	0.01	-531.00	18253.00	18420	20230412	-32.08	10710	20231031	16.81	13650	-8.35	20240108	12120	3.22	20240102	18420	-32.08	20230412	10710	16.81	20231031	5.45	N	033160	500	110 억	493022	N	N	0	N	N
62	20240110	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-160	5	-1.27	1097618830	88243	65.93	12720	12730	12330	16350	8810	12580	12438.66	2.30	0	-11565	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2741	-23.39	0.68	12	0.40	-531.00	18253.00	18420	20230412	-32.57	10710	20231031	15.97	13650	-9.01	20240108	12120	2.48	20240102	18420	-32.57	20230412	10710	15.97	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
63	20240110	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	-120	5	-0.95	1027042590	82564	61.68	12720	12730	12330	16350	8810	12580	12439.35	2.30	0	-12451	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2749	-23.47	0.68	12	0.37	-531.00	18253.00	18420	20230412	-32.36	10710	20231031	16.34	13650	-8.72	20240108	12120	2.81	20240102	18420	-32.36	20230412	10710	16.34	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
64	20240110	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-180	5	-1.43	903291270	72597	54.24	12720	12730	12330	16350	8810	12580	12442.54	2.30	0	-13339	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2736	-23.35	0.68	12	0.33	-531.00	18253.00	18420	20230412	-32.68	10710	20231031	15.78	13650	-9.16	20240108	12120	2.31	20240102	18420	-32.68	20230412	10710	15.78	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
65	20240110	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-230	5	-1.83	838138990	67360	50.33	12720	12730	12330	16350	8810	12580	12442.68	2.30	0	-11537	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2725	-23.26	0.68	12	0.31	-531.00	18253.00	18420	20230412	-32.95	10710	20231031	15.31	13650	-9.52	20240108	12120	1.90	20240102	18420	-32.95	20230412	10710	15.31	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
66	20240110	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-160	5	-1.27	597952820	47958	35.83	12720	12730	12330	16350	8810	12580	12468.26	2.30	0	-8516	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2741	-23.39	0.68	12	0.22	-531.00	18253.00	18420	20230412	-32.57	10710	20231031	15.97	13650	-9.01	20240108	12120	2.48	20240102	18420	-32.57	20230412	10710	15.97	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
67	20240110	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	-120	5	-0.95	418900600	33514	25.04	12720	12730	12330	16350	8810	12580	12499.27	2.30	0	-8437	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2749	-23.47	0.68	12	0.15	-531.00	18253.00	18420	20230412	-32.36	10710	20231031	16.34	13650	-8.72	20240108	12120	2.81	20240102	18420	-32.36	20230412	10710	16.34	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
68	20240110	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	-80	5	-0.64	304343790	24310	18.16	12720	12730	12330	16350	8810	12580	12519.28	2.30	0	-8775	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2758	-23.54	0.68	12	0.11	-531.00	18253.00	18420	20230412	-32.14	10710	20231031	16.71	13650	-8.42	20240108	12120	3.14	20240102	18420	-32.14	20230412	10710	16.71	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
69	20240110	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	50	2	0.40	36963730	2917	2.18	12720	12730	12630	16350	8810	12580	12671.83	2.30	0	-2005	13073	12826	12703	12456	12333	12765	12395	110	3770	500	9300	10	1	22066331	2787	-23.79	0.69	12	0.01	-531.00	18253.00	18420	20230412	-31.43	10710	20231031	17.93	13650	-7.47	20240108	12120	4.21	20240102	18420	-31.43	20230412	10710	17.93	20231031	5.36	N	033160	500	110 억	506947	N	N	3	N	N
70	20240109	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	-120	5	-0.94	1686605260	132175	19.30	12830	12950	12580	16510	8890	12700	12760.98	2.31	0	-3312	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2776	-23.69	0.69	12	0.60	-531.00	18253.00	18420	20230412	-31.70	10710	20231031	17.46	13650	-7.84	20240108	12120	3.80	20240102	18420	-31.70	20230412	10710	17.46	20231031	5.34	N	033160	500	110 억	510226	N	N	3	N	N
71	20240109	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-100	5	-0.79	1578510710	123585	18.04	12830	12950	12580	16510	8890	12700	12772.67	2.31	0	-2677	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2780	-23.73	0.69	12	0.56	-531.00	18253.00	18420	20230412	-31.60	10710	20231031	17.65	13650	-7.69	20240108	12120	3.96	20240102	18420	-31.60	20230412	10710	17.65	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
72	20240109	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-80	5	-0.63	1478521990	115649	16.88	12830	12950	12590	16510	8890	12700	12784.56	2.31	0	-1583	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2785	-23.77	0.69	12	0.52	-531.00	18253.00	18420	20230412	-31.49	10710	20231031	17.83	13650	-7.55	20240108	12120	4.13	20240102	18420	-31.49	20230412	10710	17.83	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
73	20240109	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	-30	5	-0.24	1308250180	102156	14.91	12830	12950	12660	16510	8890	12700	12806.40	2.31	0	233	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2796	-23.86	0.69	12	0.46	-531.00	18253.00	18420	20230412	-31.22	10710	20231031	18.30	13650	-7.18	20240108	12120	4.54	20240102	18420	-31.22	20230412	10710	18.30	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
74	20240109	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	60	2	0.47	1086649680	84691	12.36	12830	12950	12720	16510	8890	12700	12830.76	2.31	0	3549	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2816	-24.03	0.70	12	0.38	-531.00	18253.00	18420	20230412	-30.73	10710	20231031	19.14	13650	-6.52	20240108	12120	5.28	20240102	18420	-30.73	20230412	10710	19.14	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
75	20240109	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	120	2	0.94	867060060	67535	9.86	12830	12950	12770	16510	8890	12700	12838.68	2.31	0	10390	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2829	-24.14	0.70	12	0.31	-531.00	18253.00	18420	20230412	-30.40	10710	20231031	19.70	13650	-6.08	20240108	12120	5.78	20240102	18420	-30.40	20230412	10710	19.70	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
76	20240109	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	150	2	1.18	688632990	53640	7.83	12830	12950	12770	16510	8890	12700	12838.05	2.31	0	11605	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2836	-24.20	0.70	12	0.24	-531.00	18253.00	18420	20230412	-30.24	10710	20231031	19.98	13650	-5.86	20240108	12120	6.02	20240102	18420	-30.24	20230412	10710	19.98	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
77	20240109	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	180	2	1.42	91843020	7136	1.04	12830	12950	12830	16510	8890	12700	12870.38	2.31	0	274	14160	13430	12920	12190	11680	13795	12555	110	3810	500	9390	10	1	22066331	2842	-24.26	0.71	12	0.03	-531.00	18253.00	18420	20230412	-30.08	10710	20231031	20.26	13650	-5.64	20240108	12120	6.27	20240102	18420	-30.08	20230412	10710	20.26	20231031	5.34	N	033160	500	110 억	510226	N	N	0	N	N
78	20240108	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	230	2	1.84	8906226160	683641	841.82	12410	13650	12410	16210	8730	12470	13028.00	2.25	0	13240	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2802	-23.92	0.70	12	3.10	-531.00	18253.00	18420	20230412	-31.05	10710	20231031	18.58	13650	-6.96	20240108	12120	4.79	20240102	18420	-31.05	20230412	10710	18.58	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
79	20240108	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	270	2	2.17	8619234680	661049	814.00	12410	13650	12410	16210	8730	12470	13038.73	2.25	0	13064	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2811	-23.99	0.70	12	3.00	-531.00	18253.00	18420	20230412	-30.84	10710	20231031	18.95	13650	-6.67	20240108	12120	5.12	20240102	18420	-30.84	20230412	10710	18.95	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
80	20240108	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	280	2	2.25	8397688050	643646	792.57	12410	13650	12410	16210	8730	12470	13047.07	2.25	0	10918	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2813	-24.01	0.70	12	2.92	-531.00	18253.00	18420	20230412	-30.78	10710	20231031	19.05	13650	-6.59	20240108	12120	5.20	20240102	18420	-30.78	20230412	10710	19.05	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
81	20240108	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	340	2	2.73	8008106140	613107	754.96	12410	13650	12410	16210	8730	12470	13061.52	2.25	0	7477	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2827	-24.12	0.70	12	2.78	-531.00	18253.00	18420	20230412	-30.46	10710	20231031	19.61	13650	-6.15	20240108	12120	5.69	20240102	18420	-30.46	20230412	10710	19.61	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
82	20240108	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	380	2	3.05	7648636110	585072	720.44	12410	13650	12410	16210	8730	12470	13072.99	2.25	0	4706	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2836	-24.20	0.70	12	2.65	-531.00	18253.00	18420	20230412	-30.24	10710	20231031	19.98	13650	-5.86	20240108	12120	6.02	20240102	18420	-30.24	20230412	10710	19.98	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
83	20240108	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	380	2	3.05	7351488940	561960	691.98	12410	13650	12410	16210	8730	12470	13081.88	2.25	0	2748	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2836	-24.20	0.70	12	2.55	-531.00	18253.00	18420	20230412	-30.24	10710	20231031	19.98	13650	-5.86	20240108	12120	6.02	20240102	18420	-30.24	20230412	10710	19.98	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
84	20240108	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	370	2	2.97	470247030	37232	45.85	12410	12860	12410	16210	8730	12470	12630.23	2.25	0	5018	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2833	-24.18	0.70	12	0.17	-531.00	18253.00	18420	20230412	-30.29	10710	20231031	19.89	13000	-1.23	20240104	12120	5.94	20240102	18420	-30.29	20230412	10710	19.89	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
85	20240108	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	50	2	0.40	15543000	1252	1.54	12410	12540	12410	16210	8730	12470	12414.09	2.25	0	471	12843	12656	12543	12356	12243	12600	12300	110	3740	500	9220	10	1	22066331	2763	-23.58	0.69	12	0.01	-531.00	18253.00	18420	20230412	-32.03	10710	20231031	16.90	13000	-3.69	20240104	12120	3.30	20240102	18420	-32.03	20230412	10710	16.90	20231031	5.29	N	033160	500	110 억	496319	N	N	0	N	N
86	20240105	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-170	5	-1.34	1009744840	80640	60.58	12700	12730	12430	16430	8850	12640	12521.82	2.26	0	-2188	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2752	-23.48	0.68	12	0.37	-531.00	18253.00	18420	20230412	-32.30	10710	20231031	16.43	13000	-4.08	20240104	12120	2.89	20240102	18420	-32.30	20230412	10710	16.43	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
87	20240105	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	-130	5	-1.03	942878480	75284	56.55	12700	12730	12430	16430	8850	12640	12524.27	2.26	0	-1793	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2760	-23.56	0.69	12	0.34	-531.00	18253.00	18420	20230412	-32.08	10710	20231031	16.81	13000	-3.77	20240104	12120	3.22	20240102	18420	-32.08	20230412	10710	16.81	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
88	20240105	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	-120	5	-0.95	828653730	66141	49.68	12700	12730	12430	16430	8850	12640	12528.58	2.26	0	-3815	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2763	-23.58	0.69	12	0.30	-531.00	18253.00	18420	20230412	-32.03	10710	20231031	16.90	13000	-3.69	20240104	12120	3.30	20240102	18420	-32.03	20230412	10710	16.90	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
89	20240105	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-150	5	-1.19	749198160	59784	44.91	12700	12730	12430	16430	8850	12640	12531.73	2.26	0	-5088	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2756	-23.52	0.68	12	0.27	-531.00	18253.00	18420	20230412	-32.19	10710	20231031	16.62	13000	-3.92	20240104	12120	3.05	20240102	18420	-32.19	20230412	10710	16.62	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
90	20240105	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	-140	5	-1.11	688796050	54954	41.28	12700	12730	12430	16430	8850	12640	12534.03	2.26	0	-4520	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2758	-23.54	0.68	12	0.25	-531.00	18253.00	18420	20230412	-32.14	10710	20231031	16.71	13000	-3.85	20240104	12120	3.14	20240102	18420	-32.14	20230412	10710	16.71	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
91	20240105	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-150	5	-1.19	512049530	40774	30.63	12700	12730	12460	16430	8850	12640	12558.22	2.26	0	-5306	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2756	-23.52	0.68	12	0.18	-531.00	18253.00	18420	20230412	-32.19	10710	20231031	16.62	13000	-3.92	20240104	12120	3.05	20240102	18420	-32.19	20230412	10710	16.62	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
92	20240105	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12540	-100	5	-0.79	283944520	22558	16.95	12700	12730	12530	16430	8850	12640	12587.29	2.26	0	-3644	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2767	-23.62	0.69	12	0.10	-531.00	18253.00	18420	20230412	-31.92	10710	20231031	17.09	13000	-3.54	20240104	12120	3.47	20240102	18420	-31.92	20230412	10710	17.09	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
93	20240105	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	50	2	0.40	8422540	666	0.50	12700	12730	12610	16430	8850	12640	12646.55	2.26	0	71	13160	12900	12740	12480	12320	12820	12400	110	3790	500	9350	10	1	22066331	2800	-23.90	0.70	12	0.00	-531.00	18253.00	18420	20230412	-31.11	10710	20231031	18.49	13000	-2.38	20240104	12120	4.70	20240102	18420	-31.11	20230412	10710	18.49	20231031	5.29	N	033160	500	110 억	498508	N	N	0	N	N
94	20240104	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	-230	5	-1.79	1683526830	132554	92.84	12870	13000	12580	16730	9010	12870	12700.69	2.42	0	-34791	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2789	-23.80	0.69	12	0.60	-531.00	18253.00	18420	20230412	-31.38	10710	20231031	18.02	13000	-2.77	20240104	12120	4.29	20240102	18420	-31.38	20230412	10710	18.02	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
95	20240104	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-250	5	-1.94	1584740830	124726	87.36	12870	13000	12580	16730	9010	12870	12705.78	2.42	0	-33556	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2785	-23.77	0.69	12	0.57	-531.00	18253.00	18420	20230412	-31.49	10710	20231031	17.83	13000	-2.92	20240104	12120	4.13	20240102	18420	-31.49	20230412	10710	17.83	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
96	20240104	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-180	5	-1.40	1458874200	114752	80.37	12870	13000	12580	16730	9010	12870	12713.28	2.42	0	-29378	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2800	-23.90	0.70	12	0.52	-531.00	18253.00	18420	20230412	-31.11	10710	20231031	18.49	13000	-2.38	20240104	12120	4.70	20240102	18420	-31.11	20230412	10710	18.49	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
97	20240104	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-170	5	-1.32	1324255800	104109	72.92	12870	13000	12580	16730	9010	12870	12719.90	2.42	0	-25435	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2802	-23.92	0.70	12	0.47	-531.00	18253.00	18420	20230412	-31.05	10710	20231031	18.58	13000	-2.31	20240104	12120	4.79	20240102	18420	-31.05	20230412	10710	18.58	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
98	20240104	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-170	5	-1.32	1158500780	90972	63.71	12870	13000	12590	16730	9010	12870	12734.70	2.42	0	-25843	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2802	-23.92	0.70	12	0.41	-531.00	18253.00	18420	20230412	-31.05	10710	20231031	18.58	13000	-2.31	20240104	12120	4.79	20240102	18420	-31.05	20230412	10710	18.58	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
99	20240104	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-250	5	-1.94	1005491970	78837	55.22	12870	13000	12620	16730	9010	12870	12754.06	2.42	0	-25587	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2785	-23.77	0.69	12	0.36	-531.00	18253.00	18420	20230412	-31.49	10710	20231031	17.83	13000	-2.92	20240104	12120	4.13	20240102	18420	-31.49	20230412	10710	17.83	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
100	20240104	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	-30	5	-0.23	522751760	40803	28.58	12870	13000	12660	16730	9010	12870	12811.60	2.42	0	-3643	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2833	-24.18	0.70	12	0.18	-531.00	18253.00	18420	20230412	-30.29	10710	20231031	19.89	13000	-1.23	20240104	12120	5.94	20240102	18420	-30.29	20230412	10710	19.89	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
101	20240104	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	-150	5	-1.17	52817630	4130	2.89	12870	12870	12660	16730	9010	12870	12788.77	2.42	0	64	13110	12990	12770	12650	12430	13050	12710	110	3860	500	9520	10	1	22066331	2807	-23.95	0.70	12	0.02	-531.00	18253.00	18420	20230412	-30.94	10710	20231031	18.77	12890	-1.32	20240103	12120	4.95	20240102	18420	-30.94	20230412	10710	18.77	20231031	5.34	N	033160	500	110 억	533091	N	N	0	N	N
102	20240103	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	100	2	0.78	1795428460	141134	66.37	12750	12890	12550	16600	8940	12770	12721.21	2.40	0	3668	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2840	-24.24	0.71	12	0.64	-531.00	18253.00	18420	20230412	-30.13	10710	20231031	20.17	12890	-0.16	20240103	12120	6.19	20240102	18420	-30.13	20230412	10710	20.17	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
103	20240103	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	110	2	0.86	1648813530	129729	61.01	12750	12890	12550	16600	8940	12770	12709.60	2.40	0	5354	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2842	-24.26	0.71	12	0.59	-531.00	18253.00	18420	20230412	-30.08	10710	20231031	20.26	12890	-0.08	20240103	12120	6.27	20240102	18420	-30.08	20230412	10710	20.26	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
104	20240103	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	-10	5	-0.08	1266482920	99854	46.96	12750	12810	12550	16600	8940	12770	12683.20	2.40	0	-1678	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2816	-24.03	0.70	12	0.45	-531.00	18253.00	18420	20230412	-30.73	10710	20231031	19.14	12810	-0.39	20240103	12120	5.28	20240102	18420	-30.73	20230412	10710	19.14	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
105	20240103	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	-100	5	-0.78	1050117770	82836	38.96	12750	12810	12550	16600	8940	12770	12676.88	2.40	0	-6899	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2796	-23.86	0.69	12	0.38	-531.00	18253.00	18420	20230412	-31.22	10710	20231031	18.30	12810	-1.09	20240103	12120	4.54	20240102	18420	-31.22	20230412	10710	18.30	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
106	20240103	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	-60	5	-0.47	934568840	73726	34.67	12750	12810	12550	16600	8940	12770	12676.03	2.40	0	-7690	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2805	-23.94	0.70	12	0.33	-531.00	18253.00	18420	20230412	-31.00	10710	20231031	18.67	12810	-0.78	20240103	12120	4.87	20240102	18420	-31.00	20230412	10710	18.67	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
107	20240103	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-80	5	-0.63	860595270	67894	31.93	12750	12810	12550	16600	8940	12770	12675.33	2.40	0	-7400	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2800	-23.90	0.70	12	0.31	-531.00	18253.00	18420	20230412	-31.11	10710	20231031	18.49	12810	-0.94	20240103	12120	4.70	20240102	18420	-31.11	20230412	10710	18.49	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
108	20240103	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	-160	5	-1.25	580611500	45676	21.48	12750	12810	12580	16600	8940	12770	12711.30	2.40	0	-5041	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2783	-23.75	0.69	12	0.21	-531.00	18253.00	18420	20230412	-31.54	10710	20231031	17.74	12810	-1.56	20240103	12120	4.04	20240102	18420	-31.54	20230412	10710	17.74	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
109	20240103	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	-130	5	-1.02	97299810	7666	3.61	12750	12750	12580	16600	8940	12770	12690.62	2.40	0	-2434	13203	12986	12553	12336	11903	13095	12445	110	3830	500	9440	10	1	22066331	2789	-23.80	0.69	12	0.03	-531.00	18253.00	18420	20230412	-31.38	10710	20231031	18.02	12770	-1.02	20240102	12120	4.29	20240102	18420	-31.38	20230412	10710	18.02	20231031	5.31	N	033160	500	110 억	528965	N	N	0	N	N
110	20240102	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	540	2	4.42	2647999100	209880	320.57	12230	12770	12120	15890	8570	12230	12616.58	2.27	0	28852	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2818	-24.05	0.70	12	0.95	-531.00	18253.00	18420	20230412	-30.67	10710	20231031	19.23	12770	0.00	20240102	12120	5.36	20240102	18420	-30.67	20230412	10710	19.23	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
111	20240102	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	520	2	4.25	2467650330	195743	298.98	12230	12770	12120	15890	8570	12230	12606.58	2.27	0	27913	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2813	-24.01	0.70	12	0.89	-531.00	18253.00	18420	20230412	-30.78	10710	20231031	19.05	12770	-0.16	20240102	12120	5.20	20240102	18420	-30.78	20230412	10710	19.05	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
112	20240102	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	530	2	4.33	2244548140	178229	272.23	12230	12770	12120	15890	8570	12230	12593.62	2.27	0	27696	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2816	-24.03	0.70	12	0.81	-531.00	18253.00	18420	20230412	-30.73	10710	20231031	19.14	12770	-0.08	20240102	12120	5.28	20240102	18420	-30.73	20230412	10710	19.14	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
113	20240102	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	350	2	2.86	1656039430	131917	201.49	12230	12750	12120	15890	8570	12230	12553.65	2.27	0	24102	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2776	-23.69	0.69	12	0.60	-531.00	18253.00	18420	20230412	-31.70	10710	20231031	17.46	12750	-1.33	20240102	12120	3.80	20240102	18420	-31.70	20230412	10710	17.46	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
114	20240102	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	420	2	3.43	1527999430	121747	185.96	12230	12750	12120	15890	8570	12230	12550.61	2.27	0	23490	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2791	-23.82	0.69	12	0.55	-531.00	18253.00	18420	20230412	-31.32	10710	20231031	18.11	12750	-0.78	20240102	12120	4.37	20240102	18420	-31.32	20230412	10710	18.11	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
115	20240102	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	330	2	2.70	1262950960	100736	153.86	12230	12750	12120	15890	8570	12230	12537.24	2.27	0	17642	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2772	-23.65	0.69	12	0.46	-531.00	18253.00	18420	20230412	-31.81	10710	20231031	17.27	12750	-1.49	20240102	12120	3.63	20240102	18420	-31.81	20230412	10710	17.27	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
116	20240102	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-110	5	-0.90	41709120	3414	5.21	12230	12250	12120	15890	8570	12230	12217.08	2.27	0	-2004	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2674	-22.82	0.66	12	0.02	-531.00	18253.00	18420	20230412	-34.20	10710	20231031	13.17	12250	-1.06	20240102	12120	0.00	20240102	18420	-34.20	20230412	10710	13.17	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N
117	20240102	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	0	3	0.00	0	0	0.00	0	0	0	15890	8570	12230	0.00	2.27	0	0	12410	12320	12220	12130	12030	12270	12080	110	3660	500	9050	10	1	22066331	2699	-23.03	0.67	12	0.00	-531.00	18253.00	18420	20230412	-33.60	10710	20231031	14.19	0	0.00	0	0	0.00	0	18420	-33.60	20230412	10710	14.19	20231031	5.32	N	033160	500	110 억	500219	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History