KissMeData/123010/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	11	2	0.67	171624972	104082	32.62	1645	1666	1615	2135	1152	1645	1648.94	2608	1706	1675	1615	1584	1524	1691	1600	163	490	500	1110	1	1	32658542	541	-7.49	0.93	12	0.32	-221.00	1773.00	2970	20230420	-44.24	1453	20231114	13.97	2105	-21.33	20240108	1536	7.81	20240118	2970	-44.24	20230420	1453	13.97	20231114	0.95	N	123010	500	163 억	N	N	N	N
3	20240123	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	7	2	0.43	135198914	81940	25.68	1645	1666	1615	2135	1152	1645	1649.97	-6118	1706	1675	1615	1584	1524	1691	1600	163	490	500	1110	1	1	32658542	540	-7.48	0.93	12	0.25	-221.00	1773.00	2970	20230420	-44.38	1453	20231114	13.70	2105	-21.52	20240108	1536	7.55	20240118	2970	-44.38	20230420	1453	13.70	20231114	0.95	N	123010	500	163 억	N	N	N	N
4	20240123	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	10	2	0.61	93928590	56984	17.86	1645	1666	1615	2135	1152	1645	1648.33	-15357	1706	1675	1615	1584	1524	1691	1600	163	490	500	1110	1	1	32658542	540	-7.49	0.93	12	0.17	-221.00	1773.00	2970	20230420	-44.28	1453	20231114	13.90	2105	-21.38	20240108	1536	7.75	20240118	2970	-44.28	20230420	1453	13.90	20231114	0.95	N	123010	500	163 억	N	N	N	N
5	20240123	090824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-15	5	-0.91	46900988	28385	8.90	1645	1666	1615	2135	1152	1645	1652.32	-22528	1706	1675	1615	1584	1524	1691	1600	163	490	500	1110	1	1	32658542	532	-7.38	0.92	12	0.09	-221.00	1773.00	2970	20230420	-45.12	1453	20231114	12.18	2105	-22.57	20240108	1536	6.12	20240118	2970	-45.12	20230420	1453	12.18	20231114	0.95	N	123010	500	163 억	N	N	N	N
6	20240119	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	1	2	0.06	145320166	92073	113.51	1571	1611	1552	2035	1097	1567	1578.36	3413	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	512	-7.10	0.88	12	0.28	-221.00	1773.00	2970	20230420	-47.21	1453	20231114	7.91	2105	-25.51	20240108	1536	2.08	20240118	2970	-47.21	20230420	1453	7.91	20231114	1.02	N	123010	500	163 억	N	N	N	N
7	20240119	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	0	3	0.00	133353804	84424	104.08	1571	1611	1552	2035	1097	1567	1579.57	6714	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	512	-7.09	0.88	12	0.26	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2105	-25.56	20240108	1536	2.02	20240118	2970	-47.24	20230420	1453	7.85	20231114	1.02	N	123010	500	163 억	N	N	N	N
8	20240119	140819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-9	5	-0.57	114097167	72064	88.84	1571	1611	1558	2035	1097	1567	1583.28	7077	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	509	-7.05	0.88	12	0.22	-221.00	1773.00	2970	20230420	-47.54	1453	20231114	7.23	2105	-25.99	20240108	1536	1.43	20240118	2970	-47.54	20230420	1453	7.23	20231114	1.02	N	123010	500	163 억	N	N	N	N
9	20240119	130819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	9	2	0.57	94589276	59604	73.48	1571	1611	1560	2035	1097	1567	1586.96	11200	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	515	-7.13	0.89	12	0.18	-221.00	1773.00	2970	20230420	-46.94	1453	20231114	8.47	2105	-25.13	20240108	1536	2.60	20240118	2970	-46.94	20230420	1453	8.47	20231114	1.02	N	123010	500	163 억	N	N	N	N
10	20240119	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	8	2	0.51	77287317	48605	59.92	1571	1611	1560	2035	1097	1567	1590.11	12139	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	514	-7.13	0.89	12	0.15	-221.00	1773.00	2970	20230420	-46.97	1453	20231114	8.40	2105	-25.18	20240108	1536	2.54	20240118	2970	-46.97	20230420	1453	8.40	20231114	1.02	N	123010	500	163 억	N	N	N	N
11	20240119	110821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	26	2	1.66	70981770	44612	55.00	1571	1611	1560	2035	1097	1567	1591.09	9961	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	520	-7.21	0.90	12	0.14	-221.00	1773.00	2970	20230420	-46.36	1453	20231114	9.64	2105	-24.32	20240108	1536	3.71	20240118	2970	-46.36	20230420	1453	9.64	20231114	1.02	N	123010	500	163 억	N	N	N	N
12	20240119	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	41	2	2.62	53611848	33690	41.53	1571	1611	1560	2035	1097	1567	1591.33	17143	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	525	-7.28	0.91	12	0.10	-221.00	1773.00	2970	20230420	-45.86	1453	20231114	10.67	2105	-23.61	20240108	1536	4.69	20240118	2970	-45.86	20230420	1453	10.67	20231114	1.02	N	123010	500	163 억	N	N	N	N
13	20240119	090819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	0	3	0.00	4750482	3030	3.74	1571	1571	1560	2035	1097	1567	1567.82	-867	1597	1582	1559	1544	1521	1589	1551	163	468	500	1060	1	1	32658542	512	-7.09	0.88	12	0.01	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2105	-25.56	20240108	1536	2.02	20240118	2970	-47.24	20230420	1453	7.85	20231114	1.02	N	123010	500	163 억	N	N	N	N
14	20240118	160817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	2	2	0.13	125974069	80811	49.83	1555	1574	1536	2030	1096	1565	1558.72	6983	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	512	-7.09	0.88	12	0.25	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2105	-25.56	20240108	1536	2.02	20240118	2970	-47.24	20230420	1453	7.85	20231114	1.03	N	123010	500	163 억	N	N	N	N
15	20240118	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-21	5	-1.34	110344353	70802	43.66	1555	1574	1536	2030	1096	1565	1558.49	8117	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	504	-6.99	0.87	12	0.22	-221.00	1773.00	2970	20230420	-48.01	1453	20231114	6.26	2105	-26.65	20240108	1536	0.52	20240118	2970	-48.01	20230420	1453	6.26	20231114	1.03	N	123010	500	163 억	N	N	N	N
16	20240118	140818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-16	5	-1.02	104444666	66978	41.30	1555	1574	1541	2030	1096	1565	1559.39	8290	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	506	-7.01	0.87	12	0.21	-221.00	1773.00	2970	20230420	-47.85	1453	20231114	6.61	2105	-26.41	20240108	1541	0.52	20240118	2970	-47.85	20230420	1453	6.61	20231114	1.03	N	123010	500	163 억	N	N	N	N
17	20240118	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-7	5	-0.45	84440096	54086	33.35	1555	1574	1554	2030	1096	1565	1561.22	19490	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	509	-7.05	0.88	12	0.17	-221.00	1773.00	2970	20230420	-47.54	1453	20231114	7.23	2105	-25.99	20240108	1550	0.52	20240117	2970	-47.54	20230420	1453	7.23	20231114	1.03	N	123010	500	163 억	N	N	N	N
18	20240118	120820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	4	2	0.26	64135912	41053	25.31	1555	1574	1554	2030	1096	1565	1562.27	19192	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	512	-7.10	0.88	12	0.13	-221.00	1773.00	2970	20230420	-47.17	1453	20231114	7.98	2105	-25.46	20240108	1550	1.23	20240117	2970	-47.17	20230420	1453	7.98	20231114	1.03	N	123010	500	163 억	N	N	N	N
19	20240118	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-6	5	-0.38	49516491	31706	19.55	1555	1574	1554	2030	1096	1565	1561.74	14387	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	509	-7.05	0.88	12	0.10	-221.00	1773.00	2970	20230420	-47.51	1453	20231114	7.30	2105	-25.94	20240108	1550	0.58	20240117	2970	-47.51	20230420	1453	7.30	20231114	1.03	N	123010	500	163 억	N	N	N	N
20	20240118	100815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	6	2	0.38	30596346	19578	12.07	1555	1574	1554	2030	1096	1565	1562.79	8663	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	513	-7.11	0.89	12	0.06	-221.00	1773.00	2970	20230420	-47.10	1453	20231114	8.12	2105	-25.37	20240108	1550	1.35	20240117	2970	-47.10	20230420	1453	8.12	20231114	1.03	N	123010	500	163 억	N	N	N	N
21	20240118	090817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-9	5	-0.58	1469947	945	0.58	1555	1565	1554	2030	1096	1565	1555.50	203	1667	1616	1583	1532	1499	1599	1515	163	465	500	1060	1	1	32658542	508	-7.04	0.88	12	0.00	-221.00	1773.00	2970	20230420	-47.61	1453	20231114	7.09	2105	-26.08	20240108	1550	0.39	20240117	2970	-47.61	20230420	1453	7.09	20231114	1.03	N	123010	500	163 억	N	N	N	N
22	20240117	160815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-63	5	-3.87	255210973	162015	211.10	1628	1634	1550	2115	1140	1628	1575.23	-8369	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	511	-7.08	0.88	12	0.50	-221.00	1773.00	2970	20230420	-47.31	1453	20231114	7.71	2105	-25.65	20240108	1550	0.97	20240117	2970	-47.31	20230420	1453	7.71	20231114	1.07	N	123010	500	163 억	N	N	N	N
23	20240117	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-78	5	-4.79	231584025	146821	191.31	1628	1634	1550	2115	1140	1628	1577.32	-7959	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	506	-7.01	0.87	12	0.45	-221.00	1773.00	2970	20230420	-47.81	1453	20231114	6.68	2105	-26.37	20240108	1550	0.00	20240117	2970	-47.81	20230420	1453	6.68	20231114	1.07	N	123010	500	163 억	N	N	N	N
24	20240117	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-60	5	-3.69	154376797	97171	126.61	1628	1634	1561	2115	1140	1628	1588.71	-14414	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	512	-7.10	0.88	12	0.30	-221.00	1773.00	2970	20230420	-47.21	1453	20231114	7.91	2105	-25.51	20240108	1561	0.45	20240117	2970	-47.21	20230420	1453	7.91	20231114	1.07	N	123010	500	163 억	N	N	N	N
25	20240117	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-49	5	-3.01	143068355	89970	117.23	1628	1634	1561	2115	1140	1628	1590.18	-12022	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	516	-7.14	0.89	12	0.28	-221.00	1773.00	2970	20230420	-46.84	1453	20231114	8.67	2105	-24.99	20240108	1561	1.15	20240117	2970	-46.84	20230420	1453	8.67	20231114	1.07	N	123010	500	163 억	N	N	N	N
26	20240117	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	-44	5	-2.70	115227380	72230	94.11	1628	1634	1570	2115	1140	1628	1595.28	-11730	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	517	-7.17	0.89	12	0.22	-221.00	1773.00	2970	20230420	-46.67	1453	20231114	9.02	2105	-24.75	20240108	1570	0.89	20240117	2970	-46.67	20230420	1453	9.02	20231114	1.07	N	123010	500	163 억	N	N	N	N
27	20240117	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-33	5	-2.03	69800904	43472	56.64	1628	1634	1582	2115	1140	1628	1605.65	-6635	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	521	-7.22	0.90	12	0.13	-221.00	1773.00	2970	20230420	-46.30	1453	20231114	9.77	2105	-24.23	20240108	1582	0.82	20240117	2970	-46.30	20230420	1453	9.77	20231114	1.07	N	123010	500	163 억	N	N	N	N
28	20240117	100814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-27	5	-1.66	63176480	39306	51.22	1628	1634	1582	2115	1140	1628	1607.30	-6475	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	523	-7.24	0.90	12	0.12	-221.00	1773.00	2970	20230420	-46.09	1453	20231114	10.19	2105	-23.94	20240108	1582	1.20	20240117	2970	-46.09	20230420	1453	10.19	20231114	1.07	N	123010	500	163 억	N	N	N	N
29	20240117	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-6	5	-0.37	11628360	7165	9.34	1628	1634	1621	2115	1140	1628	1622.94	-1840	1661	1644	1635	1618	1609	1640	1614	163	487	500	1100	1	1	32658542	530	-7.34	0.91	12	0.02	-221.00	1773.00	2970	20230420	-45.39	1453	20231114	11.63	2105	-22.95	20240108	1605	1.06	20240103	2970	-45.39	20230420	1453	11.63	20231114	1.07	N	123010	500	163 억	N	N	N	N
30	20240116	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-16	5	-0.97	125112842	76482	74.91	1641	1652	1626	2135	1151	1644	1635.85	7827	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	532	-7.37	0.92	12	0.23	-221.00	1773.00	2970	20230420	-45.19	1453	20231114	12.04	2105	-22.66	20240108	1605	1.43	20240103	2970	-45.19	20230420	1453	12.04	20231114	1.05	N	123010	500	163 억	N	N	N	N
31	20240116	150813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-16	5	-0.97	107668230	65778	64.43	1641	1652	1626	2135	1151	1644	1636.84	7203	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	532	-7.37	0.92	12	0.20	-221.00	1773.00	2970	20230420	-45.19	1453	20231114	12.04	2105	-22.66	20240108	1605	1.43	20240103	2970	-45.19	20230420	1453	12.04	20231114	1.05	N	123010	500	163 억	N	N	N	N
32	20240116	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-5	5	-0.30	91349955	55770	54.62	1641	1652	1626	2135	1151	1644	1637.97	8141	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	535	-7.42	0.92	12	0.17	-221.00	1773.00	2970	20230420	-44.81	1453	20231114	12.80	2105	-22.14	20240108	1605	2.12	20240103	2970	-44.81	20230420	1453	12.80	20231114	1.05	N	123010	500	163 억	N	N	N	N
33	20240116	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-1	5	-0.06	88112845	53795	52.69	1641	1652	1626	2135	1151	1644	1637.94	8205	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	537	-7.43	0.93	12	0.16	-221.00	1773.00	2970	20230420	-44.68	1453	20231114	13.08	2105	-21.95	20240108	1605	2.37	20240103	2970	-44.68	20230420	1453	13.08	20231114	1.05	N	123010	500	163 억	N	N	N	N
34	20240116	120814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	0	3	0.00	83080600	50732	49.69	1641	1652	1626	2135	1151	1644	1637.63	8818	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	537	-7.44	0.93	12	0.16	-221.00	1773.00	2970	20230420	-44.65	1453	20231114	13.15	2105	-21.90	20240108	1605	2.43	20240103	2970	-44.65	20230420	1453	13.15	20231114	1.05	N	123010	500	163 억	N	N	N	N
35	20240116	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-5	5	-0.30	68999927	42123	41.26	1641	1652	1626	2135	1151	1644	1638.06	6419	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	535	-7.42	0.92	12	0.13	-221.00	1773.00	2970	20230420	-44.81	1453	20231114	12.80	2105	-22.14	20240108	1605	2.12	20240103	2970	-44.81	20230420	1453	12.80	20231114	1.05	N	123010	500	163 억	N	N	N	N
36	20240116	100813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-12	5	-0.73	49817282	30345	29.72	1641	1652	1631	2135	1151	1644	1641.70	5220	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	533	-7.38	0.92	12	0.09	-221.00	1773.00	2970	20230420	-45.05	1453	20231114	12.32	2105	-22.47	20240108	1605	1.68	20240103	2970	-45.05	20230420	1453	12.32	20231114	1.05	N	123010	500	163 억	N	N	N	N
37	20240116	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	-9	5	-0.55	6055871	3696	3.62	1641	1641	1631	2135	1151	1644	1638.47	114	1672	1658	1642	1628	1612	1650	1620	163	491	500	1110	1	1	32658542	534	-7.40	0.92	12	0.01	-221.00	1773.00	2970	20230420	-44.95	1453	20231114	12.53	2105	-22.33	20240108	1605	1.87	20240103	2970	-44.95	20230420	1453	12.53	20231114	1.05	N	123010	500	163 억	N	N	N	N
38	20240115	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-5	5	-0.30	165786052	100996	52.14	1650	1656	1626	2140	1155	1649	1641.51	-7180	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	537	-7.44	0.93	12	0.31	-221.00	1773.00	2970	20230420	-44.65	1453	20231114	13.15	2105	-21.90	20240108	1605	2.43	20240103	2970	-44.65	20230420	1453	13.15	20231114	1.05	N	123010	500	163 억	N	N	N	N
39	20240115	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-7	5	-0.42	159247638	97012	50.08	1650	1656	1626	2140	1155	1649	1641.53	-4763	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	536	-7.43	0.93	12	0.30	-221.00	1773.00	2970	20230420	-44.71	1453	20231114	13.01	2105	-22.00	20240108	1605	2.31	20240103	2970	-44.71	20230420	1453	13.01	20231114	1.05	N	123010	500	163 억	N	N	N	N
40	20240115	140812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-2	5	-0.12	139465402	84923	43.84	1650	1656	1626	2140	1155	1649	1642.26	-3863	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	538	-7.45	0.93	12	0.26	-221.00	1773.00	2970	20230420	-44.55	1453	20231114	13.35	2105	-21.76	20240108	1605	2.62	20240103	2970	-44.55	20230420	1453	13.35	20231114	1.05	N	123010	500	163 억	N	N	N	N
41	20240115	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-10	5	-0.61	86332203	52500	27.10	1650	1656	1626	2140	1155	1649	1644.42	-5633	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	535	-7.42	0.92	12	0.16	-221.00	1773.00	2970	20230420	-44.81	1453	20231114	12.80	2105	-22.14	20240108	1605	2.12	20240103	2970	-44.81	20230420	1453	12.80	20231114	1.05	N	123010	500	163 억	N	N	N	N
42	20240115	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-6	5	-0.36	76532377	46527	24.02	1650	1656	1626	2140	1155	1649	1644.90	-3033	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	537	-7.43	0.93	12	0.14	-221.00	1773.00	2970	20230420	-44.68	1453	20231114	13.08	2105	-21.95	20240108	1605	2.37	20240103	2970	-44.68	20230420	1453	13.08	20231114	1.05	N	123010	500	163 억	N	N	N	N
43	20240115	110810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-5	5	-0.30	57924419	35202	18.17	1650	1656	1626	2140	1155	1649	1645.49	-2772	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	537	-7.44	0.93	12	0.11	-221.00	1773.00	2970	20230420	-44.65	1453	20231114	13.15	2105	-21.90	20240108	1605	2.43	20240103	2970	-44.65	20230420	1453	13.15	20231114	1.05	N	123010	500	163 억	N	N	N	N
44	20240115	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-5	5	-0.30	42853642	26021	13.43	1650	1656	1626	2140	1155	1649	1646.89	-932	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	537	-7.44	0.93	12	0.08	-221.00	1773.00	2970	20230420	-44.65	1453	20231114	13.15	2105	-21.90	20240108	1605	2.43	20240103	2970	-44.65	20230420	1453	13.15	20231114	1.05	N	123010	500	163 억	N	N	N	N
45	20240115	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-7	5	-0.42	17888389	10856	5.60	1650	1656	1640	2140	1155	1649	1647.79	-2681	1690	1669	1656	1635	1622	1663	1629	163	491	500	1120	1	1	32658542	536	-7.43	0.93	12	0.03	-221.00	1773.00	2970	20230420	-44.71	1453	20231114	13.01	2105	-22.00	20240108	1605	2.31	20240103	2970	-44.71	20230420	1453	13.01	20231114	1.05	N	123010	500	163 억	N	N	N	N
46	20240112	160821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-34	5	-2.02	315495977	191029	142.15	1676	1677	1643	2185	1179	1683	1651.56	-28838	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	539	-7.46	0.93	12	0.58	-221.00	1773.00	2970	20230420	-44.48	1453	20231114	13.49	2105	-21.66	20240108	1605	2.74	20240103	2970	-44.48	20230420	1453	13.49	20231114	1.09	N	123010	500	163 억	N	N	N	N
47	20240112	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-35	5	-2.08	308185209	186596	138.85	1676	1677	1643	2185	1179	1683	1651.62	-28246	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	538	-7.46	0.93	12	0.57	-221.00	1773.00	2970	20230420	-44.51	1453	20231114	13.42	2105	-21.71	20240108	1605	2.68	20240103	2970	-44.51	20230420	1453	13.42	20231114	1.09	N	123010	500	163 억	N	N	N	N
48	20240112	140808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-36	5	-2.14	263579766	159502	118.69	1676	1677	1643	2185	1179	1683	1652.52	-25824	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	538	-7.45	0.93	12	0.49	-221.00	1773.00	2970	20230420	-44.55	1453	20231114	13.35	2105	-21.76	20240108	1605	2.62	20240103	2970	-44.55	20230420	1453	13.35	20231114	1.09	N	123010	500	163 억	N	N	N	N
49	20240112	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-27	5	-1.60	178530036	107888	80.28	1676	1677	1643	2185	1179	1683	1654.77	-10907	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	541	-7.49	0.93	12	0.33	-221.00	1773.00	2970	20230420	-44.24	1453	20231114	13.97	2105	-21.33	20240108	1605	3.18	20240103	2970	-44.24	20230420	1453	13.97	20231114	1.09	N	123010	500	163 억	N	N	N	N
50	20240112	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-19	5	-1.13	153292228	92629	68.93	1676	1677	1643	2185	1179	1683	1654.91	-11022	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	543	-7.53	0.94	12	0.28	-221.00	1773.00	2970	20230420	-43.97	1453	20231114	14.52	2105	-20.95	20240108	1605	3.68	20240103	2970	-43.97	20230420	1453	14.52	20231114	1.09	N	123010	500	163 억	N	N	N	N
51	20240112	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	-28	5	-1.66	136741142	82630	61.49	1676	1677	1643	2185	1179	1683	1654.86	-11470	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	540	-7.49	0.93	12	0.25	-221.00	1773.00	2970	20230420	-44.28	1453	20231114	13.90	2105	-21.38	20240108	1605	3.12	20240103	2970	-44.28	20230420	1453	13.90	20231114	1.09	N	123010	500	163 억	N	N	N	N
52	20240112	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-35	5	-2.08	114715606	69337	51.60	1676	1677	1643	2185	1179	1683	1654.46	-13819	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	538	-7.46	0.93	12	0.21	-221.00	1773.00	2970	20230420	-44.51	1453	20231114	13.42	2105	-21.71	20240108	1605	2.68	20240103	2970	-44.51	20230420	1453	13.42	20231114	1.09	N	123010	500	163 억	N	N	N	N
53	20240112	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-24	5	-1.43	22848294	13717	10.21	1676	1677	1659	2185	1179	1683	1665.69	-2656	1720	1701	1676	1657	1632	1711	1667	163	502	500	1140	1	1	32658542	542	-7.51	0.94	12	0.04	-221.00	1773.00	2970	20230420	-44.14	1453	20231114	14.18	2105	-21.19	20240108	1605	3.36	20240103	2970	-44.14	20230420	1453	14.18	20231114	1.09	N	123010	500	163 억	N	N	N	N
54	20240111	160801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	3	2	0.18	216223976	129231	90.13	1680	1695	1651	2180	1176	1680	1672.88	8608	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	550	-7.62	0.95	12	0.40	-221.00	1773.00	2970	20230420	-43.33	1453	20231114	15.83	2105	-20.05	20240108	1605	4.86	20240103	2970	-43.33	20230420	1453	15.83	20231114	1.00	N	123010	500	163 억	N	N	N	N
55	20240111	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	0	3	0.00	203338769	121566	84.79	1680	1695	1651	2180	1176	1680	1672.66	8047	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	549	-7.60	0.95	12	0.37	-221.00	1773.00	2970	20230420	-43.43	1453	20231114	15.62	2105	-20.19	20240108	1605	4.67	20240103	2970	-43.43	20230420	1453	15.62	20231114	1.00	N	123010	500	163 억	N	N	N	N
56	20240111	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1673	-7	5	-0.42	190578125	113960	79.48	1680	1695	1651	2180	1176	1680	1672.32	10779	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	546	-7.57	0.94	12	0.35	-221.00	1773.00	2970	20230420	-43.67	1453	20231114	15.14	2105	-20.52	20240108	1605	4.24	20240103	2970	-43.67	20230420	1453	15.14	20231114	1.00	N	123010	500	163 억	N	N	N	N
57	20240111	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	0	3	0.00	173534240	103769	72.37	1680	1695	1651	2180	1176	1680	1672.31	11777	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	549	-7.60	0.95	12	0.32	-221.00	1773.00	2970	20230420	-43.43	1453	20231114	15.62	2105	-20.19	20240108	1605	4.67	20240103	2970	-43.43	20230420	1453	15.62	20231114	1.00	N	123010	500	163 억	N	N	N	N
58	20240111	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	2	2	0.12	155965004	93316	65.08	1680	1695	1651	2180	1176	1680	1671.35	14961	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	549	-7.61	0.95	12	0.29	-221.00	1773.00	2970	20230420	-43.37	1453	20231114	15.76	2105	-20.10	20240108	1605	4.80	20240103	2970	-43.37	20230420	1453	15.76	20231114	1.00	N	123010	500	163 억	N	N	N	N
59	20240111	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-3	5	-0.18	125454111	75063	52.35	1680	1695	1651	2180	1176	1680	1671.31	14275	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	548	-7.59	0.95	12	0.23	-221.00	1773.00	2970	20230420	-43.54	1453	20231114	15.42	2105	-20.33	20240108	1605	4.49	20240103	2970	-43.54	20230420	1453	15.42	20231114	1.00	N	123010	500	163 억	N	N	N	N
60	20240111	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-10	5	-0.60	101957668	60983	42.53	1680	1695	1651	2180	1176	1680	1671.89	14065	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	545	-7.56	0.94	12	0.19	-221.00	1773.00	2970	20230420	-43.77	1453	20231114	14.93	2105	-20.67	20240108	1605	4.05	20240103	2970	-43.77	20230420	1453	14.93	20231114	1.00	N	123010	500	163 억	N	N	N	N
61	20240111	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-9	5	-0.54	20755576	12449	8.68	1680	1680	1651	2180	1176	1680	1667.14	3016	1705	1692	1677	1664	1649	1685	1657	163	500	500	1140	1	1	32658542	546	-7.56	0.94	12	0.04	-221.00	1773.00	2970	20230420	-43.74	1453	20231114	15.00	2105	-20.62	20240108	1605	4.11	20240103	2970	-43.74	20230420	1453	15.00	20231114	1.00	N	123010	500	163 억	N	N	N	N
62	20240110	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-10	5	-0.59	239005941	142485	19.20	1690	1690	1662	2195	1183	1690	1677.36	10230	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	549	-7.60	0.95	12	0.44	-221.00	1773.00	2970	20230420	-43.43	1453	20231114	15.62	2105	-20.19	20240108	1605	4.67	20240103	2970	-43.43	20230420	1453	15.62	20231114	0.95	N	123010	500	163 억	N	N	N	N
63	20240110	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-10	5	-0.59	218292200	130186	17.54	1690	1690	1662	2195	1183	1690	1676.74	10395	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	549	-7.60	0.95	12	0.40	-221.00	1773.00	2970	20230420	-43.43	1453	20231114	15.62	2105	-20.19	20240108	1605	4.67	20240103	2970	-43.43	20230420	1453	15.62	20231114	0.95	N	123010	500	163 억	N	N	N	N
64	20240110	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-2	5	-0.12	190739535	113776	15.33	1690	1690	1662	2195	1183	1690	1676.41	7566	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	551	-7.64	0.95	12	0.35	-221.00	1773.00	2970	20230420	-43.16	1453	20231114	16.17	2105	-19.81	20240108	1605	5.17	20240103	2970	-43.16	20230420	1453	16.17	20231114	0.95	N	123010	500	163 억	N	N	N	N
65	20240110	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-3	5	-0.18	179354495	107002	14.42	1690	1690	1662	2195	1183	1690	1676.14	7603	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	551	-7.63	0.95	12	0.33	-221.00	1773.00	2970	20230420	-43.20	1453	20231114	16.10	2105	-19.86	20240108	1605	5.11	20240103	2970	-43.20	20230420	1453	16.10	20231114	0.95	N	123010	500	163 억	N	N	N	N
66	20240110	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-10	5	-0.59	160136168	95601	12.88	1690	1690	1662	2195	1183	1690	1674.99	7672	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	549	-7.60	0.95	12	0.29	-221.00	1773.00	2970	20230420	-43.43	1453	20231114	15.62	2105	-20.19	20240108	1605	4.67	20240103	2970	-43.43	20230420	1453	15.62	20231114	0.95	N	123010	500	163 억	N	N	N	N
67	20240110	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-3	5	-0.18	148428589	88638	11.94	1690	1690	1662	2195	1183	1690	1674.49	6355	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	551	-7.63	0.95	12	0.27	-221.00	1773.00	2970	20230420	-43.20	1453	20231114	16.10	2105	-19.86	20240108	1605	5.11	20240103	2970	-43.20	20230420	1453	16.10	20231114	0.95	N	123010	500	163 억	N	N	N	N
68	20240110	100800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-22	5	-1.30	131559655	78598	10.59	1690	1690	1662	2195	1183	1690	1673.76	4574	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	545	-7.55	0.94	12	0.24	-221.00	1773.00	2970	20230420	-43.84	1453	20231114	14.80	2105	-20.76	20240108	1605	3.93	20240103	2970	-43.84	20230420	1453	14.80	20231114	0.95	N	123010	500	163 억	N	N	N	N
69	20240110	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-19	5	-1.12	33217640	19731	2.66	1690	1690	1670	2195	1183	1690	1683.41	-5651	1770	1730	1698	1658	1626	1714	1642	163	505	500	1140	1	1	32658542	546	-7.56	0.94	12	0.06	-221.00	1773.00	2970	20230420	-43.74	1453	20231114	15.00	2105	-20.62	20240108	1605	4.11	20240103	2970	-43.74	20230420	1453	15.00	20231114	0.95	N	123010	500	163 억	N	N	N	N
70	20240109	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-37	5	-2.14	1209960758	718014	15.74	1727	1738	1666	2245	1209	1727	1684.97	-47830	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	552	-7.65	0.95	12	2.20	-221.00	1773.00	2970	20230420	-43.10	1453	20231114	16.31	2105	-19.71	20240108	1605	5.30	20240103	2970	-43.10	20230420	1453	16.31	20231114	0.94	N	123010	500	163 억	N	N	N	N
71	20240109	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-34	5	-1.97	1142678407	678230	14.87	1727	1738	1666	2245	1209	1727	1684.77	-46626	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	553	-7.66	0.95	12	2.08	-221.00	1773.00	2970	20230420	-43.00	1453	20231114	16.52	2105	-19.57	20240108	1605	5.48	20240103	2970	-43.00	20230420	1453	16.52	20231114	0.94	N	123010	500	163 억	N	N	N	N
72	20240109	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-37	5	-2.14	1080502178	641418	14.06	1727	1738	1666	2245	1209	1727	1684.53	-55886	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	552	-7.65	0.95	12	1.96	-221.00	1773.00	2970	20230420	-43.10	1453	20231114	16.31	2105	-19.71	20240108	1605	5.30	20240103	2970	-43.10	20230420	1453	16.31	20231114	0.94	N	123010	500	163 억	N	N	N	N
73	20240109	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	-45	5	-2.61	1045833212	620814	13.61	1727	1738	1666	2245	1209	1727	1684.59	-57092	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	549	-7.61	0.95	12	1.90	-221.00	1773.00	2970	20230420	-43.37	1453	20231114	15.76	2105	-20.10	20240108	1605	4.80	20240103	2970	-43.37	20230420	1453	15.76	20231114	0.94	N	123010	500	163 억	N	N	N	N
74	20240109	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-52	5	-3.01	980338137	581643	12.75	1727	1738	1666	2245	1209	1727	1685.44	-55851	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	547	-7.58	0.94	12	1.78	-221.00	1773.00	2970	20230420	-43.60	1453	20231114	15.28	2105	-20.43	20240108	1605	4.36	20240103	2970	-43.60	20230420	1453	15.28	20231114	0.94	N	123010	500	163 억	N	N	N	N
75	20240109	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	-45	5	-2.61	914610805	542402	11.89	1727	1738	1666	2245	1209	1727	1686.19	-54826	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	549	-7.61	0.95	12	1.66	-221.00	1773.00	2970	20230420	-43.37	1453	20231114	15.76	2105	-20.10	20240108	1605	4.80	20240103	2970	-43.37	20230420	1453	15.76	20231114	0.94	N	123010	500	163 억	N	N	N	N
76	20240109	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-56	5	-3.24	781727611	462985	10.15	1727	1738	1666	2245	1209	1727	1688.42	-56583	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	546	-7.56	0.94	12	1.42	-221.00	1773.00	2970	20230420	-43.74	1453	20231114	15.00	2105	-20.62	20240108	1605	4.11	20240103	2970	-43.74	20230420	1453	15.00	20231114	0.94	N	123010	500	163 억	N	N	N	N
77	20240109	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-48	5	-2.78	269425191	158259	3.47	1727	1738	1670	2245	1209	1727	1702.37	-22985	2300	2013	1818	1531	1336	2157	1675	163	518	500	1170	1	1	32658542	548	-7.60	0.95	12	0.48	-221.00	1773.00	2970	20230420	-43.47	1453	20231114	15.55	2105	-20.24	20240108	1605	4.61	20240103	2970	-43.47	20230420	1453	15.55	20231114	0.94	N	123010	500	163 억	N	N	N	N
78	20240108	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	82	2	4.98	8361484571	4532269	3236.66	1645	2105	1623	2135	1152	1645	1845.17	-109035	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	564	-7.81	0.97	12	13.88	-221.00	1773.00	2970	20230420	-41.85	1453	20231114	18.86	2105	-17.96	20240108	1605	7.60	20240103	2970	-41.85	20230420	1453	18.86	20231114	0.92	N	123010	500	163 억	N	N	N	N
79	20240108	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	62	2	3.77	8179857929	4426603	3161.20	1645	2105	1623	2135	1152	1645	1847.89	-109405	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	557	-7.72	0.96	12	13.55	-221.00	1773.00	2970	20230420	-42.53	1453	20231114	17.48	2105	-18.91	20240108	1605	6.36	20240103	2970	-42.53	20230420	1453	17.48	20231114	0.92	N	123010	500	163 억	N	N	N	N
80	20240108	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	74	2	4.50	7765178288	4184481	2988.30	1645	2105	1623	2135	1152	1645	1855.71	-114756	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	561	-7.78	0.97	12	12.81	-221.00	1773.00	2970	20230420	-42.12	1453	20231114	18.31	2105	-18.34	20240108	1605	7.10	20240103	2970	-42.12	20230420	1453	18.31	20231114	0.92	N	123010	500	163 억	N	N	N	N
81	20240108	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	81	2	4.92	7451087322	4002504	2858.34	1645	2105	1623	2135	1152	1645	1861.61	-154216	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	564	-7.81	0.97	12	12.26	-221.00	1773.00	2970	20230420	-41.89	1453	20231114	18.79	2105	-18.00	20240108	1605	7.54	20240103	2970	-41.89	20230420	1453	18.79	20231114	0.92	N	123010	500	163 억	N	N	N	N
82	20240108	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	95	2	5.78	7172695935	3841426	2743.31	1645	2105	1623	2135	1152	1645	1867.20	-163086	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	568	-7.87	0.98	12	11.76	-221.00	1773.00	2970	20230420	-41.41	1453	20231114	19.75	2105	-17.34	20240108	1605	8.41	20240103	2970	-41.41	20230420	1453	19.75	20231114	0.92	N	123010	500	163 억	N	N	N	N
83	20240108	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	106	2	6.44	6152459647	3252173	2322.50	1645	2105	1623	2135	1152	1645	1891.80	-190109	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	572	-7.92	0.99	12	9.96	-221.00	1773.00	2970	20230420	-41.04	1453	20231114	20.51	2105	-16.82	20240108	1605	9.10	20240103	2970	-41.04	20230420	1453	20.51	20231114	0.92	N	123010	500	163 억	N	N	N	N
84	20240108	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	1	2	0.06	58647766	35618	25.44	1645	1656	1623	2135	1152	1645	1646.58	7140	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	538	-7.45	0.93	12	0.11	-221.00	1773.00	2970	20230420	-44.58	1453	20231114	13.28	1776	-7.32	20240103	1605	2.55	20240103	2970	-44.58	20230420	1453	13.28	20231114	0.92	N	123010	500	163 억	N	N	N	N
85	20240108	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-2	5	-0.12	7462559	4566	3.26	1645	1645	1623	2135	1152	1645	1634.38	-3934	1717	1680	1650	1613	1583	1666	1599	163	490	500	1110	1	1	32658542	537	-7.43	0.93	12	0.01	-221.00	1773.00	2970	20230420	-44.68	1453	20231114	13.08	1776	-7.49	20240103	1605	2.37	20240103	2970	-44.68	20230420	1453	13.08	20231114	0.92	N	123010	500	163 억	N	N	N	N
86	20240105	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-8	5	-0.48	231264676	140026	129.91	1670	1687	1620	2145	1158	1653	1651.64	4829	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	537	-7.44	0.93	12	0.43	-221.00	1773.00	2970	20230420	-44.61	1453	20231114	13.21	1776	-7.38	20240103	1605	2.49	20240103	2970	-44.61	20230420	1453	13.21	20231114	0.89	N	123010	500	163 억	N	N	N	N
87	20240105	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-22	5	-1.33	224799640	136082	126.25	1670	1687	1620	2145	1158	1653	1651.94	5408	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	533	-7.38	0.92	12	0.42	-221.00	1773.00	2970	20230420	-45.08	1453	20231114	12.25	1776	-8.16	20240103	1605	1.62	20240103	2970	-45.08	20230420	1453	12.25	20231114	0.89	N	123010	500	163 억	N	N	N	N
88	20240105	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-33	5	-2.00	197871099	119596	110.95	1670	1687	1620	2145	1158	1653	1654.50	8264	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	529	-7.33	0.91	12	0.37	-221.00	1773.00	2970	20230420	-45.45	1453	20231114	11.49	1776	-8.78	20240103	1605	0.93	20240103	2970	-45.45	20230420	1453	11.49	20231114	0.89	N	123010	500	163 억	N	N	N	N
89	20240105	130757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-12	5	-0.73	165896026	100022	92.80	1670	1687	1637	2145	1158	1653	1658.60	9669	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	536	-7.43	0.93	12	0.31	-221.00	1773.00	2970	20230420	-44.75	1453	20231114	12.94	1776	-7.60	20240103	1605	2.24	20240103	2970	-44.75	20230420	1453	12.94	20231114	0.89	N	123010	500	163 억	N	N	N	N
90	20240105	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	0	3	0.00	146932824	88493	82.10	1670	1687	1637	2145	1158	1653	1660.39	16419	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	540	-7.48	0.93	12	0.27	-221.00	1773.00	2970	20230420	-44.34	1453	20231114	13.76	1776	-6.93	20240103	1605	2.99	20240103	2970	-44.34	20230420	1453	13.76	20231114	0.89	N	123010	500	163 억	N	N	N	N
91	20240105	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	0	3	0.00	140757123	84756	78.63	1670	1687	1637	2145	1158	1653	1660.73	18333	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	540	-7.48	0.93	12	0.26	-221.00	1773.00	2970	20230420	-44.34	1453	20231114	13.76	1776	-6.93	20240103	1605	2.99	20240103	2970	-44.34	20230420	1453	13.76	20231114	0.89	N	123010	500	163 억	N	N	N	N
92	20240105	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	11	2	0.67	121574971	73117	67.83	1670	1687	1644	2145	1158	1653	1662.75	18747	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	543	-7.53	0.94	12	0.22	-221.00	1773.00	2970	20230420	-43.97	1453	20231114	14.52	1776	-6.31	20240103	1605	3.68	20240103	2970	-43.97	20230420	1453	14.52	20231114	0.89	N	123010	500	163 억	N	N	N	N
93	20240105	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	5	2	0.30	8481311	5103	4.73	1670	1670	1654	2145	1158	1653	1662.02	1455	1697	1674	1642	1619	1587	1686	1631	163	492	500	1120	1	1	32658542	541	-7.50	0.94	12	0.02	-221.00	1773.00	2970	20230420	-44.18	1453	20231114	14.11	1776	-6.64	20240103	1605	3.30	20240103	2970	-44.18	20230420	1453	14.11	20231114	0.89	N	123010	500	163 억	N	N	N	N
94	20240104	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	20	2	1.22	174052788	106706	32.44	1633	1665	1610	2120	1144	1633	1630.40	-13488	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	540	-7.48	0.93	12	0.33	-221.00	1773.00	2970	20230420	-44.34	1453	20231114	13.76	1776	-6.93	20240103	1605	2.99	20240103	2970	-44.34	20230420	1453	13.76	20231114	0.80	N	123010	500	163 억	N	N	N	N
95	20240104	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	9	2	0.55	162513345	99723	30.32	1633	1665	1610	2120	1144	1633	1629.65	-13509	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	536	-7.43	0.93	12	0.31	-221.00	1773.00	2970	20230420	-44.71	1453	20231114	13.01	1776	-7.55	20240103	1605	2.31	20240103	2970	-44.71	20230420	1453	13.01	20231114	0.80	N	123010	500	163 억	N	N	N	N
96	20240104	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-14	5	-0.86	85686164	52966	16.10	1633	1633	1610	2120	1144	1633	1617.76	-5047	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	529	-7.33	0.91	12	0.16	-221.00	1773.00	2970	20230420	-45.49	1453	20231114	11.42	1776	-8.84	20240103	1605	0.87	20240103	2970	-45.49	20230420	1453	11.42	20231114	0.80	N	123010	500	163 억	N	N	N	N
97	20240104	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-15	5	-0.92	75882862	46900	14.26	1633	1633	1610	2120	1144	1633	1617.97	-959	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	528	-7.32	0.91	12	0.14	-221.00	1773.00	2970	20230420	-45.52	1453	20231114	11.36	1776	-8.90	20240103	1605	0.81	20240103	2970	-45.52	20230420	1453	11.36	20231114	0.80	N	123010	500	163 억	N	N	N	N
98	20240104	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-5	5	-0.31	44061776	27172	8.26	1633	1633	1617	2120	1144	1633	1621.59	-1470	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	532	-7.37	0.92	12	0.08	-221.00	1773.00	2970	20230420	-45.19	1453	20231114	12.04	1776	-8.33	20240103	1605	1.43	20240103	2970	-45.19	20230420	1453	12.04	20231114	0.80	N	123010	500	163 억	N	N	N	N
99	20240104	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-5	5	-0.31	38585251	23789	7.23	1633	1633	1617	2120	1144	1633	1621.98	-1470	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	532	-7.37	0.92	12	0.07	-221.00	1773.00	2970	20230420	-45.19	1453	20231114	12.04	1776	-8.33	20240103	1605	1.43	20240103	2970	-45.19	20230420	1453	12.04	20231114	0.80	N	123010	500	163 억	N	N	N	N
100	20240104	100752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-5	5	-0.31	29691246	18302	5.56	1633	1633	1617	2120	1144	1633	1622.30	-1533	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	532	-7.37	0.92	12	0.06	-221.00	1773.00	2970	20230420	-45.19	1453	20231114	12.04	1776	-8.33	20240103	1605	1.43	20240103	2970	-45.19	20230420	1453	12.04	20231114	0.80	N	123010	500	163 억	N	N	N	N
101	20240104	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-12	5	-0.73	5225926	3205	0.97	1633	1633	1621	2120	1144	1633	1630.55	-1094	1842	1737	1671	1566	1500	1704	1533	163	487	500	1110	1	1	32658542	529	-7.33	0.91	12	0.01	-221.00	1773.00	2970	20230420	-45.42	1453	20231114	11.56	1776	-8.73	20240103	1605	1.00	20240103	2970	-45.42	20230420	1453	11.56	20231114	0.80	N	123010	500	163 억	N	N	N	N
102	20240103	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-22	5	-1.33	549507018	328722	217.90	1699	1776	1605	2150	1159	1655	1671.89	-213	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	533	-7.39	0.92	12	1.01	-221.00	1773.00	2970	20230420	-45.02	1453	20231114	12.39	1776	-8.05	20240103	1605	1.74	20240103	2970	-45.02	20230420	1453	12.39	20231114	0.74	N	123010	500	163 억	N	N	N	N
103	20240103	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-25	5	-1.51	537978640	321703	213.24	1699	1776	1605	2150	1159	1655	1672.42	1868	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	532	-7.38	0.92	12	0.99	-221.00	1773.00	2970	20230420	-45.12	1453	20231114	12.18	1776	-8.22	20240103	1605	1.56	20240103	2970	-45.12	20230420	1453	12.18	20231114	0.74	N	123010	500	163 억	N	N	N	N
104	20240103	140747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-8	5	-0.48	510525572	304882	202.09	1699	1776	1605	2150	1159	1655	1674.66	-1885	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	538	-7.45	0.93	12	0.93	-221.00	1773.00	2970	20230420	-44.55	1453	20231114	13.35	1776	-7.26	20240103	1605	2.62	20240103	2970	-44.55	20230420	1453	13.35	20231114	0.74	N	123010	500	163 억	N	N	N	N
105	20240103	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	0	3	0.00	485960882	289837	192.12	1699	1776	1605	2150	1159	1655	1676.86	-4050	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	540	-7.49	0.93	12	0.89	-221.00	1773.00	2970	20230420	-44.28	1453	20231114	13.90	1776	-6.81	20240103	1605	3.12	20240103	2970	-44.28	20230420	1453	13.90	20231114	0.74	N	123010	500	163 억	N	N	N	N
106	20240103	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-22	5	-1.33	409967063	243348	161.31	1699	1776	1605	2150	1159	1655	1685.00	-40463	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	533	-7.39	0.92	12	0.75	-221.00	1773.00	2970	20230420	-45.02	1453	20231114	12.39	1776	-8.05	20240103	1605	1.74	20240103	2970	-45.02	20230420	1453	12.39	20231114	0.74	N	123010	500	163 억	N	N	N	N
107	20240103	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	-20	5	-1.21	392514902	232643	154.21	1699	1776	1605	2150	1159	1655	1687.55	-41256	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	534	-7.40	0.92	12	0.71	-221.00	1773.00	2970	20230420	-44.95	1453	20231114	12.53	1776	-7.94	20240103	1605	1.87	20240103	2970	-44.95	20230420	1453	12.53	20231114	0.74	N	123010	500	163 억	N	N	N	N
108	20240103	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-2	5	-0.12	349712490	206586	136.94	1699	1776	1605	2150	1159	1655	1693.28	-35248	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	540	-7.48	0.93	12	0.63	-221.00	1773.00	2970	20230420	-44.34	1453	20231114	13.76	1776	-6.93	20240103	1605	2.99	20240103	2970	-44.34	20230420	1453	13.76	20231114	0.74	N	123010	500	163 억	N	N	N	N
109	20240103	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-25	5	-1.51	282483800	165869	109.95	1699	1776	1605	2150	1159	1655	1703.79	-37710	1684	1669	1643	1628	1602	1677	1636	163	495	500	1120	1	1	32658542	532	-7.38	0.92	12	0.51	-221.00	1773.00	2970	20230420	-45.12	1453	20231114	12.18	1776	-8.22	20240103	1605	1.56	20240103	2970	-45.12	20230420	1453	12.18	20231114	0.74	N	123010	500	163 억	N	N	N	N
110	20240102	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	38	2	2.35	247446630	150793	111.04	1621	1658	1617	2100	1132	1617	1640.48	10886	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	540	-7.49	0.93	12	0.46	-221.00	1773.00	2970	20230420	-44.28	1453	20231114	13.90	1658	-0.18	20240102	1617	2.35	20240102	2970	-44.28	20230420	1453	13.90	20231114	0.76	N	123010	500	163 억	N	N	N	N
111	20240102	150748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	40	2	2.47	213444433	130154	95.84	1621	1658	1617	2100	1132	1617	1639.94	11157	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	541	-7.50	0.93	12	0.40	-221.00	1773.00	2970	20230420	-44.21	1453	20231114	14.04	1658	-0.06	20240102	1617	2.47	20240102	2970	-44.21	20230420	1453	14.04	20231114	0.76	N	123010	500	163 억	N	N	N	N
112	20240102	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	30	2	1.86	172495160	105364	77.59	1621	1653	1617	2100	1132	1617	1637.14	10039	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	538	-7.45	0.93	12	0.32	-221.00	1773.00	2970	20230420	-44.55	1453	20231114	13.35	1653	-0.36	20240102	1617	1.86	20240102	2970	-44.55	20230420	1453	13.35	20231114	0.76	N	123010	500	163 억	N	N	N	N
113	20240102	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	25	2	1.55	152464662	93199	68.63	1621	1653	1617	2100	1132	1617	1635.90	11315	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	536	-7.43	0.93	12	0.29	-221.00	1773.00	2970	20230420	-44.71	1453	20231114	13.01	1653	-0.67	20240102	1617	1.55	20240102	2970	-44.71	20230420	1453	13.01	20231114	0.76	N	123010	500	163 억	N	N	N	N
114	20240102	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	23	2	1.42	132797770	81217	59.81	1621	1653	1617	2100	1132	1617	1635.10	10814	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	536	-7.42	0.92	12	0.25	-221.00	1773.00	2970	20230420	-44.78	1453	20231114	12.87	1653	-0.79	20240102	1617	1.42	20240102	2970	-44.78	20230420	1453	12.87	20231114	0.76	N	123010	500	163 억	N	N	N	N
115	20240102	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	12	2	0.74	88153950	54055	39.80	1621	1642	1617	2100	1132	1617	1630.82	911	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	532	-7.37	0.92	12	0.17	-221.00	1773.00	2970	20230420	-45.15	1453	20231114	12.11	1642	-0.79	20240102	1617	0.74	20240102	2970	-45.15	20230420	1453	12.11	20231114	0.76	N	123010	500	163 억	N	N	N	N
116	20240102	100736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	25	2	1.55	27678995	17042	12.55	1621	1642	1617	2100	1132	1617	1624.16	-23	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	536	-7.43	0.93	12	0.05	-221.00	1773.00	2970	20230420	-44.71	1453	20231114	13.01	1642	0.00	20240102	1617	1.55	20240102	2970	-44.71	20230420	1453	13.01	20231114	0.76	N	123010	500	163 억	N	N	N	N
117	20240102	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	0	3	0.00	0	0	0.00	0	0	0	2100	1132	1617	0.00	0	1651	1633	1604	1586	1557	1643	1596	163	483	500	1090	1	1	32658542	528	-7.32	0.91	12	0.00	-221.00	1773.00	2970	20230420	-45.56	1453	20231114	11.29	0	0.00	0	0	0.00	0	2970	-45.56	20230420	1453	11.29	20231114	0.76	N	123010	500	163 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History