KissMeData/043590/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 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	investmentCareful	shortOverheated
2	20240123	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-208	5	-11.89	1668767391	1050230	15.06	1725	1726	1531	2275	1225	1750	1588.82	0.00	0	3652	2368	2059	1886	1577	1404	1972	1490	136	525	500	1190	1	1	27121387	418	-55.07	1.19	12	3.87	-28.00	1301.00	2480	20230329	-37.82	916	20231102	68.34	2195	-29.75	20240122	1251	23.26	20240119	2195	-29.75	20240122	750	105.60	20231102	0.54	N	043590	500	135 억	0	N	N	N	N
3	20240123	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-182	5	-10.40	1469644503	921729	13.22	1725	1726	1531	2275	1225	1750	1594.30	0.00	0	9960	2368	2059	1886	1577	1404	1972	1490	136	525	500	1190	1	1	27121387	425	-56.00	1.21	12	3.40	-28.00	1301.00	2480	20230329	-36.77	916	20231102	71.18	2195	-28.56	20240122	1251	25.34	20240119	2195	-28.56	20240122	750	109.07	20231102	0.54	N	043590	500	135 억	0	N	N	N	N
4	20240123	100504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	-193	5	-11.03	1293634609	809051	11.60	1725	1726	1531	2275	1225	1750	1598.79	0.00	0	3179	2368	2059	1886	1577	1404	1972	1490	136	525	500	1190	1	1	27121387	422	-55.61	1.20	12	2.98	-28.00	1301.00	2480	20230329	-37.22	916	20231102	69.98	2195	-29.07	20240122	1251	24.46	20240119	2195	-29.07	20240122	750	107.60	20231102	0.54	N	043590	500	135 억	0	N	N	N	N
5	20240123	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-87	5	-4.97	287785134	171396	2.46	1725	1726	1637	2275	1225	1750	1678.71	0.00	0	-3159	2368	2059	1886	1577	1404	1972	1490	136	525	500	1190	1	1	27121387	451	-59.39	1.28	12	0.63	-28.00	1301.00	2480	20230329	-32.94	916	20231102	81.55	2195	-24.24	20240122	1251	32.93	20240119	2195	-24.24	20240122	750	121.73	20231102	0.54	N	043590	500	135 억	0	N	N	N	N
6	20240119	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3545224028	2179090	0.00	1300	1690	1251	1690	910	1300	1626.92	0.37	-49885	-10835	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	8.03	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
7	20240119	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3540175998	2176103	0.00	1300	1690	1251	1690	910	1300	1626.84	0.37	-49885	-10835	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	8.02	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
8	20240119	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3536331248	2173828	0.00	1300	1690	1251	1690	910	1300	1626.78	0.37	-49885	-10635	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	8.02	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
9	20240119	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3513825518	2160511	0.00	1300	1690	1251	1690	910	1300	1626.39	0.37	-49885	-10635	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	7.97	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
10	20240119	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3480081288	2140544	0.00	1300	1690	1251	1690	910	1300	1625.79	0.37	-49885	-10635	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	7.89	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
11	20240119	110504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3324548898	2048513	0.00	1300	1690	1251	1690	910	1300	1622.91	0.37	-49885	-10635	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	7.55	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
12	20240119	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	390	1	30.00	3296751778	2032065	0.00	1300	1690	1251	1690	910	1300	1622.37	0.37	-49885	-10635	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	458	-60.36	1.30	12	7.49	-28.00	1301.00	2705	20230329	-37.52	999	20231102	69.17	1690	0.00	20240119	1251	35.09	20240119	2030	-16.75	20230329	750	125.33	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
13	20240119	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1368	68	2	5.23	106506334	82953	0.00	1300	1368	1251	1690	910	1300	1283.94	0.37	-49885	0	1418	1418	1418	1418	1418	1418	1418	136	390	500	420	1	1	27121387	371	-48.86	1.05	12	0.31	-28.00	1301.00	2705	20230329	-49.43	999	20231102	36.94	1418	-3.53	20240102	1251	9.35	20240119	2030	-32.61	20230329	750	82.40	20231102	0.54	N	043590	500	135 억	99093	N	N	N	N
14	20240118	160501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
15	20240118	150501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
16	20240118	140501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
17	20240118	130501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
18	20240118	120503	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
19	20240118	110503	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
20	20240118	100501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
21	20240118	090501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
22	20240117	160459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
23	20240117	150502	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
24	20240117	140500	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
25	20240117	130501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
26	20240117	120502	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
27	20240117	110502	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
28	20240117	100459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
29	20240117	090501	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
30	20240116	160459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
31	20240116	150459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
32	20240116	140500	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
33	20240116	130500	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
34	20240116	120459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
35	20240116	110458	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
36	20240116	100459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
37	20240116	090457	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
38	20240115	160458	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
39	20240115	150458	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
40	20240115	140459	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
41	20240115	130457	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
42	20240115	120457	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
43	20240115	110457	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
44	20240115	100456	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
45	20240115	090457	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
46	20240112	160454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
47	20240112	150456	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
48	20240112	140456	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
49	20240112	130454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
50	20240112	120456	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
51	20240112	110454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
52	20240112	100454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
53	20240112	090454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
54	20240111	160452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
55	20240111	150455	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
56	20240111	140454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
57	20240111	130452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
58	20240111	120453	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
59	20240111	110455	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
60	20240111	100454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
61	20240111	090452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
62	20240110	160451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
63	20240110	150452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
64	20240110	140453	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
65	20240110	130452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
66	20240110	120453	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
67	20240110	110452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
68	20240110	100451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
69	20240110	090451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.54	N	043590	500	180 억	148978	N	N	N	N
70	20240109	160450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
71	20240109	150451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
72	20240109	140451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
73	20240109	130450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
74	20240109	120454	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
75	20240109	110451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
76	20240109	100451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
77	20240109	090450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
78	20240108	160450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
79	20240108	150451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
80	20240108	140450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
81	20240108	130450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
82	20240108	120451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
83	20240108	110452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
84	20240108	100452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
85	20240108	090450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
86	20240105	160450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
87	20240105	150451	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
88	20240105	140448	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
89	20240105	130450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
90	20240105	120450	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
91	20240105	110448	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
92	20240105	100452	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
93	20240105	090449	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
94	20240104	160447	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
95	20240104	150448	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
96	20240104	140449	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
97	20240104	130448	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
98	20240104	120447	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
99	20240104	110447	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
100	20240104	100447	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
101	20240104	090449	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
102	20240103	160447	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
103	20240103	150446	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
104	20240103	140444	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
105	20240103	130445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
106	20240103	120448	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
107	20240103	110445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
108	20240103	100445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
109	20240103	090445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	1064	0.00	20240102	1064	0.00	20240102	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
110	20240102	160445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
111	20240102	150445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
112	20240102	140445	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
113	20240102	130443	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
114	20240102	120443	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
115	20240102	110442	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
116	20240102	100437	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N
117	20240102	090433	58	100.00	KOSDAQ	반도체	N	N	N	N	N	1064	0	3	0.00	0	0	0.00	0	0	0	1383	745	1064	0.00	0.41	0	0	1064	1064	1064	1064	1064	1064	1064	181	319	500	0	1	1	36161850	385	-38.00	0.82	12	0.00	-28.00	1301.00	2030	20230329	-47.59	750	20231102	41.87	0	0.00	0	0	0.00	0	2030	-47.59	20230329	750	41.87	20231102	0.55	N	043590	500	180 억	148978	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History