KissMeData/115610/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4350	265	2	6.49	16605185350	3782818	192.89	4200	4590	4105	5310	2860	4085	4389.69	2.51	266064	4328	4206	3963	3841	3598	4267	3902	78	1225	500	2450	5	1	15541626	676	36.86	6.34	12	24.34	118.00	686.00	5040	20231010	-13.69	1802	20230315	141.40	4590	-5.23	20240123	3335	30.43	20240118	5040	-13.69	20231010	1802	141.40	20230315	3.46	N	115610	500	77 억	390736	N	N	N	N
3	20240123	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4440	355	2	8.69	15570745665	3548686	180.95	4200	4590	4105	5310	2860	4085	4387.81	2.51	241018	4328	4206	3963	3841	3598	4267	3902	78	1225	500	2450	5	1	15541626	690	37.63	6.47	12	22.83	118.00	686.00	5040	20231010	-11.90	1802	20230315	146.39	4590	-3.27	20240123	3335	33.13	20240118	5040	-11.90	20231010	1802	146.39	20230315	3.46	N	115610	500	77 억	390736	N	N	N	N
4	20240123	100814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4280	195	2	4.77	12810548470	2920660	148.93	4200	4590	4105	5310	2860	4085	4386.25	2.51	74456	4328	4206	3963	3841	3598	4267	3902	78	1225	500	2450	5	1	15541626	665	36.27	6.24	12	18.79	118.00	686.00	5040	20231010	-15.08	1802	20230315	137.51	4590	-6.75	20240123	3335	28.34	20240118	5040	-15.08	20231010	1802	137.51	20230315	3.46	N	115610	500	77 억	390736	N	N	N	N
5	20240123	090815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4380	295	2	7.22	3313756620	770598	39.29	4200	4440	4105	5310	2860	4085	4300.43	2.51	-47775	4328	4206	3963	3841	3598	4267	3902	78	1225	500	2450	5	1	15541626	681	37.12	6.38	12	4.96	118.00	686.00	5040	20231010	-13.10	1802	20230315	143.06	4440	-1.35	20240123	3335	31.33	20240118	5040	-13.10	20231010	1802	143.06	20230315	3.46	N	115610	500	77 억	390736	N	N	N	N
6	20240119	160809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3670	195	2	5.61	2461575400	674165	201.50	3510	3745	3510	4515	2435	3475	3651.48	1.19	69711	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	570	31.10	5.35	12	4.34	118.00	686.00	5040	20231010	-27.18	1802	20230315	103.66	4415	-16.87	20240110	3335	10.04	20240118	5040	-27.18	20231010	1802	103.66	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
7	20240119	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3655	180	2	5.18	2372226095	649848	194.24	3510	3745	3510	4515	2435	3475	3650.62	1.19	71951	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	568	30.97	5.33	12	4.18	118.00	686.00	5040	20231010	-27.48	1802	20230315	102.83	4415	-17.21	20240110	3335	9.60	20240118	5040	-27.48	20231010	1802	102.83	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
8	20240119	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3620	145	2	4.17	2168609820	594172	177.59	3510	3745	3510	4515	2435	3475	3650.01	1.19	64721	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	563	30.68	5.28	12	3.82	118.00	686.00	5040	20231010	-28.17	1802	20230315	100.89	4415	-18.01	20240110	3335	8.55	20240118	5040	-28.17	20231010	1802	100.89	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
9	20240119	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3645	170	2	4.89	2036261385	557825	166.73	3510	3745	3510	4515	2435	3475	3650.58	1.19	69220	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	566	30.89	5.31	12	3.59	118.00	686.00	5040	20231010	-27.68	1802	20230315	102.28	4415	-17.44	20240110	3335	9.30	20240118	5040	-27.68	20231010	1802	102.28	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
10	20240119	120814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3685	210	2	6.04	1817218160	498134	148.89	3510	3745	3510	4515	2435	3475	3648.29	1.19	80169	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	573	31.23	5.37	12	3.21	118.00	686.00	5040	20231010	-26.88	1802	20230315	104.50	4415	-16.53	20240110	3335	10.49	20240118	5040	-26.88	20231010	1802	104.50	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
11	20240119	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3635	160	2	4.60	1224093945	337707	100.94	3510	3690	3510	4515	2435	3475	3625.03	1.19	63278	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	565	30.81	5.30	12	2.17	118.00	686.00	5040	20231010	-27.88	1802	20230315	101.72	4415	-17.67	20240110	3335	9.00	20240118	5040	-27.88	20231010	1802	101.72	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
12	20240119	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3650	175	2	5.04	942346190	260477	77.86	3510	3690	3510	4515	2435	3475	3618.16	1.19	61518	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	567	30.93	5.32	12	1.68	118.00	686.00	5040	20231010	-27.58	1802	20230315	102.55	4415	-17.33	20240110	3335	9.45	20240118	5040	-27.58	20231010	1802	102.55	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
13	20240119	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3610	135	2	3.88	236774545	66402	19.85	3510	3610	3510	4515	2435	3475	3566.74	1.19	25269	3628	3551	3443	3366	3258	3590	3405	78	1040	500	2080	5	1	15541626	561	30.59	5.26	12	0.43	118.00	686.00	5040	20231010	-28.37	1802	20230315	100.33	4415	-18.23	20240110	3335	8.25	20240118	5040	-28.37	20231010	1802	100.33	20230315	3.57	N	115610	500	77 억	184799	N	N	N	N
14	20240118	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3475	70	2	2.06	1155643860	333271	68.49	3370	3520	3335	4425	2385	3405	3467.77	0.98	32998	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	540	29.45	5.07	12	2.14	118.00	686.00	5040	20231010	-31.05	1802	20230315	92.84	4415	-21.29	20240110	3335	4.20	20240118	5040	-31.05	20231010	1802	92.84	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
15	20240118	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3485	80	2	2.35	1131944000	326461	67.09	3370	3520	3335	4425	2385	3405	3467.51	0.98	31616	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	542	29.53	5.08	12	2.10	118.00	686.00	5040	20231010	-30.85	1802	20230315	93.40	4415	-21.06	20240110	3335	4.50	20240118	5040	-30.85	20231010	1802	93.40	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
16	20240118	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3450	45	2	1.32	1040189845	300004	61.65	3370	3520	3335	4425	2385	3405	3467.46	0.98	17500	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	536	29.24	5.03	12	1.93	118.00	686.00	5040	20231010	-31.55	1802	20230315	91.45	4415	-21.86	20240110	3335	3.45	20240118	5040	-31.55	20231010	1802	91.45	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
17	20240118	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3510	105	2	3.08	866081935	249591	51.29	3370	3520	3335	4425	2385	3405	3470.27	0.98	29790	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	546	29.75	5.12	12	1.61	118.00	686.00	5040	20231010	-30.36	1802	20230315	94.78	4415	-20.50	20240110	3335	5.25	20240118	5040	-30.36	20231010	1802	94.78	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
18	20240118	120810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3495	90	2	2.64	761034880	219548	45.12	3370	3520	3335	4425	2385	3405	3466.65	0.98	18963	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	543	29.62	5.09	12	1.41	118.00	686.00	5040	20231010	-30.65	1802	20230315	93.95	4415	-20.84	20240110	3335	4.80	20240118	5040	-30.65	20231010	1802	93.95	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
19	20240118	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3495	90	2	2.64	614831320	177792	36.54	3370	3510	3335	4425	2385	3405	3458.45	0.98	17301	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	543	29.62	5.09	12	1.14	118.00	686.00	5040	20231010	-30.65	1802	20230315	93.95	4415	-20.84	20240110	3335	4.80	20240118	5040	-30.65	20231010	1802	93.95	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
20	20240118	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3490	85	2	2.50	426346010	123792	25.44	3370	3500	3335	4425	2385	3405	3444.37	0.98	8624	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	542	29.58	5.09	12	0.80	118.00	686.00	5040	20231010	-30.75	1802	20230315	93.67	4415	-20.95	20240110	3335	4.65	20240118	5040	-30.75	20231010	1802	93.67	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
21	20240118	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3350	-55	5	-1.62	89440135	26309	5.41	3370	3450	3350	4425	2385	3405	3399.39	0.98	4012	3635	3520	3435	3320	3235	3477	3277	78	1020	500	2040	5	1	15541626	521	28.39	4.88	12	0.17	118.00	686.00	5040	20231010	-33.53	1802	20230315	85.90	4415	-24.12	20240110	3350	0.00	20240118	5040	-33.53	20231010	1802	85.90	20230315	3.50	N	115610	500	77 억	151953	N	N	N	N
22	20240117	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3405	-85	5	-2.44	1649978995	482431	39.42	3490	3550	3350	4535	2445	3490	3420.11	0.40	92070	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	529	28.86	4.96	12	3.10	118.00	686.00	5040	20231010	-32.44	1802	20230315	88.96	4415	-22.88	20240110	3350	1.64	20240117	5040	-32.44	20231010	1802	88.96	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
23	20240117	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3405	-85	5	-2.44	1619562925	473495	38.69	3490	3550	3350	4535	2445	3490	3420.40	0.40	92672	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	529	28.86	4.96	12	3.05	118.00	686.00	5040	20231010	-32.44	1802	20230315	88.96	4415	-22.88	20240110	3350	1.64	20240117	5040	-32.44	20231010	1802	88.96	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
24	20240117	140807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3400	-90	5	-2.58	1522012835	444778	36.35	3490	3550	3350	4535	2445	3490	3421.92	0.40	93986	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	528	28.81	4.96	12	2.86	118.00	686.00	5040	20231010	-32.54	1802	20230315	88.68	4415	-22.99	20240110	3350	1.49	20240117	5040	-32.54	20231010	1802	88.68	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
25	20240117	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3360	-130	5	-3.72	1312863015	383017	31.30	3490	3550	3350	4535	2445	3490	3427.64	0.40	64130	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	522	28.47	4.90	12	2.46	118.00	686.00	5040	20231010	-33.33	1802	20230315	86.46	4415	-23.90	20240110	3350	0.30	20240117	5040	-33.33	20231010	1802	86.46	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
26	20240117	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3385	-105	5	-3.01	1031945405	299544	24.48	3490	3550	3380	4535	2445	3490	3445.01	0.40	31387	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	526	28.69	4.93	12	1.93	118.00	686.00	5040	20231010	-32.84	1802	20230315	87.85	4415	-23.33	20240110	3380	0.15	20240117	5040	-32.84	20231010	1802	87.85	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
27	20240117	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3425	-65	5	-1.86	838626740	242629	19.83	3490	3550	3395	4535	2445	3490	3456.38	0.40	28549	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	532	29.03	4.99	12	1.56	118.00	686.00	5040	20231010	-32.04	1802	20230315	90.07	4415	-22.42	20240110	3395	0.88	20240117	5040	-32.04	20231010	1802	90.07	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
28	20240117	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3435	-55	5	-1.58	578385370	166399	13.60	3490	3550	3425	4535	2445	3490	3475.87	0.40	6577	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	534	29.11	5.01	12	1.07	118.00	686.00	5040	20231010	-31.85	1802	20230315	90.62	4415	-22.20	20240110	3420	0.44	20240116	5040	-31.85	20231010	1802	90.62	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
29	20240117	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3525	35	2	1.00	72336550	20611	1.68	3490	3550	3490	4535	2445	3490	3509.88	0.40	-4773	4010	3750	3585	3325	3160	3667	3242	78	1045	500	2090	5	1	15541626	548	29.87	5.14	12	0.13	118.00	686.00	5040	20231010	-30.06	1802	20230315	95.62	4415	-20.16	20240110	3420	3.07	20240116	5040	-30.06	20231010	1802	95.62	20230315	3.68	N	115610	500	77 억	61534	N	N	N	N
30	20240116	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3490	-355	5	-9.23	4361000865	1215368	209.41	3755	3845	3420	4995	2695	3845	3588.21	0.42	-128	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	542	29.58	5.09	12	7.82	118.00	686.00	5040	20231010	-30.75	1802	20230315	93.67	4415	-20.95	20240110	3420	2.05	20240116	5040	-30.75	20231010	1802	93.67	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
31	20240116	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3475	-370	5	-9.62	4177103810	1162886	200.37	3755	3845	3420	4995	2695	3845	3591.96	0.42	1448	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	540	29.45	5.07	12	7.48	118.00	686.00	5040	20231010	-31.05	1802	20230315	92.84	4415	-21.29	20240110	3420	1.61	20240116	5040	-31.05	20231010	1802	92.84	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
32	20240116	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3480	-365	5	-9.49	3776774940	1047506	180.49	3755	3845	3460	4995	2695	3845	3605.44	0.42	9292	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	541	29.49	5.07	12	6.74	118.00	686.00	5040	20231010	-30.95	1802	20230315	93.12	4415	-21.18	20240110	3460	0.58	20240116	5040	-30.95	20231010	1802	93.12	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
33	20240116	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3570	-275	5	-7.15	3126669020	862381	148.59	3755	3845	3505	4995	2695	3845	3625.56	0.42	7177	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	555	30.25	5.20	12	5.55	118.00	686.00	5040	20231010	-29.17	1802	20230315	98.11	4415	-19.14	20240110	3505	1.85	20240116	5040	-29.17	20231010	1802	98.11	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
34	20240116	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3540	-305	5	-7.93	2922001705	804701	138.65	3755	3845	3505	4995	2695	3845	3631.10	0.42	2618	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	550	30.00	5.16	12	5.18	118.00	686.00	5040	20231010	-29.76	1802	20230315	96.45	4415	-19.82	20240110	3505	1.00	20240116	5040	-29.76	20231010	1802	96.45	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
35	20240116	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3595	-250	5	-6.50	2659819470	731218	125.99	3755	3845	3505	4995	2695	3845	3637.45	0.42	20949	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	559	30.47	5.24	12	4.70	118.00	686.00	5040	20231010	-28.67	1802	20230315	99.50	4415	-18.57	20240110	3505	2.57	20240116	5040	-28.67	20231010	1802	99.50	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
36	20240116	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3550	-295	5	-7.67	2277901235	624232	107.56	3755	3845	3505	4995	2695	3845	3649.05	0.42	10219	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	552	30.08	5.17	12	4.02	118.00	686.00	5040	20231010	-29.56	1802	20230315	97.00	4415	-19.59	20240110	3505	1.28	20240116	5040	-29.56	20231010	1802	97.00	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
37	20240116	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3660	-185	5	-4.81	647846015	173633	29.92	3755	3845	3620	4995	2695	3845	3730.96	0.42	6020	4131	3987	3821	3677	3511	3905	3595	78	1150	500	2300	5	1	15541626	569	31.02	5.34	12	1.12	118.00	686.00	5040	20231010	-27.38	1802	20230315	103.11	4415	-17.10	20240110	3620	1.10	20240116	5040	-27.38	20231010	1802	103.11	20230315	3.84	N	115610	500	77 억	64576	N	N	N	N
38	20240115	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3845	-5	5	-0.13	2204487940	575894	92.56	3850	3965	3655	5000	2695	3850	3827.86	0.37	8110	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	598	32.58	5.60	12	3.71	118.00	686.00	5040	20231010	-23.71	1802	20230315	113.37	4415	-12.91	20240110	3655	5.20	20240115	5040	-23.71	20231010	1802	113.37	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
39	20240115	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3860	10	2	0.26	2116574595	553085	88.89	3850	3965	3655	5000	2695	3850	3826.83	0.37	11037	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	600	32.71	5.63	12	3.56	118.00	686.00	5040	20231010	-23.41	1802	20230315	114.21	4415	-12.57	20240110	3655	5.61	20240115	5040	-23.41	20231010	1802	114.21	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
40	20240115	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3940	90	2	2.34	1941085985	507725	81.60	3850	3965	3655	5000	2695	3850	3823.08	0.37	21629	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	612	33.39	5.74	12	3.27	118.00	686.00	5040	20231010	-21.83	1802	20230315	118.65	4415	-10.76	20240110	3655	7.80	20240115	5040	-21.83	20231010	1802	118.65	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
41	20240115	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3820	-30	5	-0.78	1487392310	391591	62.94	3850	3935	3655	5000	2695	3850	3798.27	0.37	-2113	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	594	32.37	5.57	12	2.52	118.00	686.00	5040	20231010	-24.21	1802	20230315	111.99	4415	-13.48	20240110	3655	4.51	20240115	5040	-24.21	20231010	1802	111.99	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
42	20240115	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3860	10	2	0.26	1399545290	368667	59.25	3850	3935	3655	5000	2695	3850	3796.16	0.37	7774	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	600	32.71	5.63	12	2.37	118.00	686.00	5040	20231010	-23.41	1802	20230315	114.21	4415	-12.57	20240110	3655	5.61	20240115	5040	-23.41	20231010	1802	114.21	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
43	20240115	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3850	0	3	0.00	1290517035	340427	54.71	3850	3935	3655	5000	2695	3850	3790.79	0.37	13827	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	598	32.63	5.61	12	2.19	118.00	686.00	5040	20231010	-23.61	1802	20230315	113.65	4415	-12.80	20240110	3655	5.34	20240115	5040	-23.61	20231010	1802	113.65	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
44	20240115	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3875	25	2	0.65	941231245	250182	40.21	3850	3890	3655	5000	2695	3850	3762.01	0.37	15461	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	602	32.84	5.65	12	1.61	118.00	686.00	5040	20231010	-23.12	1802	20230315	115.04	4415	-12.23	20240110	3655	6.02	20240115	5040	-23.12	20231010	1802	115.04	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
45	20240115	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3740	-110	5	-2.86	421722500	112946	18.15	3850	3850	3655	5000	2695	3850	3733.34	0.37	12533	4040	3945	3865	3770	3690	3992	3817	78	1150	500	2310	5	1	15541626	581	31.69	5.45	12	0.73	118.00	686.00	5040	20231010	-25.79	1802	20230315	107.55	4415	-15.29	20240110	3655	2.33	20240115	5040	-25.79	20231010	1802	107.55	20230315	3.97	N	115610	500	77 억	56874	N	N	N	N
46	20240112	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3850	0	3	0.00	2383377040	615018	63.60	3800	3960	3785	5000	2695	3850	3875.32	0.33	15414	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	598	32.63	5.61	12	3.96	118.00	686.00	5040	20231010	-23.61	1802	20230315	113.65	4415	-12.80	20240110	3680	4.62	20240104	5040	-23.61	20231010	1802	113.65	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
47	20240112	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3815	-35	5	-0.91	2267618020	584661	60.46	3800	3960	3785	5000	2695	3850	3878.52	0.33	9114	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	593	32.33	5.56	12	3.76	118.00	686.00	5040	20231010	-24.31	1802	20230315	111.71	4415	-13.59	20240110	3680	3.67	20240104	5040	-24.31	20231010	1802	111.71	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
48	20240112	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3885	35	2	0.91	1936499510	498187	51.52	3800	3960	3800	5000	2695	3850	3887.09	0.33	9518	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	604	32.92	5.66	12	3.21	118.00	686.00	5040	20231010	-22.92	1802	20230315	115.59	4415	-12.00	20240110	3680	5.57	20240104	5040	-22.92	20231010	1802	115.59	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
49	20240112	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3865	15	2	0.39	1738163265	446901	46.22	3800	3960	3800	5000	2695	3850	3889.37	0.33	20224	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	601	32.75	5.63	12	2.88	118.00	686.00	5040	20231010	-23.31	1802	20230315	114.48	4415	-12.46	20240110	3680	5.03	20240104	5040	-23.31	20231010	1802	114.48	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
50	20240112	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3920	70	2	1.82	1510845085	388299	40.16	3800	3960	3800	5000	2695	3850	3890.93	0.33	46061	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	609	33.22	5.71	12	2.50	118.00	686.00	5040	20231010	-22.22	1802	20230315	117.54	4415	-11.21	20240110	3680	6.52	20240104	5040	-22.22	20231010	1802	117.54	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
51	20240112	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3935	85	2	2.21	1243833940	320369	33.13	3800	3955	3800	5000	2695	3850	3882.50	0.33	52434	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	612	33.35	5.74	12	2.06	118.00	686.00	5040	20231010	-21.92	1802	20230315	118.37	4415	-10.87	20240110	3680	6.93	20240104	5040	-21.92	20231010	1802	118.37	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
52	20240112	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3850	0	3	0.00	971321510	250499	25.90	3800	3955	3800	5000	2695	3850	3877.55	0.33	39214	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	598	32.63	5.61	12	1.61	118.00	686.00	5040	20231010	-23.61	1802	20230315	113.65	4415	-12.80	20240110	3680	4.62	20240104	5040	-23.61	20231010	1802	113.65	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
53	20240112	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3915	65	2	1.69	187130115	48472	5.01	3800	3920	3800	5000	2695	3850	3860.58	0.33	6786	4196	4022	3936	3762	3676	3980	3720	78	1150	500	2310	5	1	15541626	608	33.18	5.71	12	0.31	118.00	686.00	5040	20231010	-22.32	1802	20230315	117.26	4415	-11.33	20240110	3680	6.39	20240104	5040	-22.32	20231010	1802	117.26	20230315	3.84	N	115610	500	77 억	51767	N	N	N	N
54	20240111	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3850	-245	5	-5.98	3807138405	963541	42.34	4105	4110	3850	5320	2870	4095	3951.17	1.26	-140519	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	598	32.63	5.61	12	6.20	118.00	686.00	5040	20231010	-23.61	1802	20230315	113.65	4415	-12.80	20240110	3680	4.62	20240104	5040	-23.61	20231010	1802	113.65	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
55	20240111	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3920	-175	5	-4.27	3545406495	895845	39.36	4105	4110	3870	5320	2870	4095	3957.54	1.26	-124752	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	609	33.22	5.71	12	5.76	118.00	686.00	5040	20231010	-22.22	1802	20230315	117.54	4415	-11.21	20240110	3680	6.52	20240104	5040	-22.22	20231010	1802	117.54	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
56	20240111	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	-185	5	-4.52	3255188515	821731	36.11	4105	4110	3870	5320	2870	4095	3961.30	1.26	-112823	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	608	33.14	5.70	12	5.29	118.00	686.00	5040	20231010	-22.42	1802	20230315	116.98	4415	-11.44	20240110	3680	6.25	20240104	5040	-22.42	20231010	1802	116.98	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
57	20240111	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3915	-180	5	-4.40	2650217050	666594	29.29	4105	4110	3915	5320	2870	4095	3975.67	1.26	-89522	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	608	33.18	5.71	12	4.29	118.00	686.00	5040	20231010	-22.32	1802	20230315	117.26	4415	-11.33	20240110	3680	6.39	20240104	5040	-22.32	20231010	1802	117.26	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
58	20240111	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3960	-135	5	-3.30	2040680150	511722	22.49	4105	4110	3945	5320	2870	4095	3987.77	1.26	-44677	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	615	33.56	5.77	12	3.29	118.00	686.00	5040	20231010	-21.43	1802	20230315	119.76	4415	-10.31	20240110	3680	7.61	20240104	5040	-21.43	20231010	1802	119.76	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
59	20240111	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3980	-115	5	-2.81	1637045475	409817	18.01	4105	4110	3950	5320	2870	4095	3994.46	1.26	-23093	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	619	33.73	5.80	12	2.64	118.00	686.00	5040	20231010	-21.03	1802	20230315	120.87	4415	-9.85	20240110	3680	8.15	20240104	5040	-21.03	20231010	1802	120.87	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
60	20240111	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3975	-120	5	-2.93	1379769180	345214	15.17	4105	4110	3950	5320	2870	4095	3996.71	1.26	-21872	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	618	33.69	5.79	12	2.22	118.00	686.00	5040	20231010	-21.13	1802	20230315	120.59	4415	-9.97	20240110	3680	8.02	20240104	5040	-21.13	20231010	1802	120.59	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
61	20240111	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3990	-105	5	-2.56	416710875	103685	4.56	4105	4110	3960	5320	2870	4095	4018.65	1.26	-26500	4585	4340	4170	3925	3755	4462	4047	78	1225	500	2450	5	1	15541626	620	33.81	5.82	12	0.67	118.00	686.00	5040	20231010	-20.83	1802	20230315	121.42	4415	-9.63	20240110	3680	8.42	20240104	5040	-20.83	20231010	1802	121.42	20230315	4.08	N	115610	500	77 억	196404	N	N	N	N
62	20240110	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4095	25	2	0.61	9513975050	2267164	227.50	4070	4415	4000	5290	2850	4070	4196.58	1.86	-94994	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	636	34.70	5.97	12	14.59	118.00	686.00	5040	20231010	-18.75	1745	20230104	134.67	4415	-7.25	20240110	3680	11.28	20240104	5040	-18.75	20231010	1802	127.25	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
63	20240110	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4075	5	2	0.12	9294480100	2213279	222.09	4070	4415	4000	5290	2850	4070	4199.42	1.86	-81958	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	633	34.53	5.94	12	14.24	118.00	686.00	5040	20231010	-19.15	1745	20230104	133.52	4415	-7.70	20240110	3680	10.73	20240104	5040	-19.15	20231010	1802	126.14	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
64	20240110	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4045	-25	5	-0.61	7902717545	1875166	188.16	4070	4415	4000	5290	2850	4070	4214.41	1.86	-98719	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	629	34.28	5.90	12	12.07	118.00	686.00	5040	20231010	-19.74	1745	20230104	131.81	4415	-8.38	20240110	3680	9.92	20240104	5040	-19.74	20231010	1802	124.47	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
65	20240110	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-20	5	-0.49	7574157640	1793475	179.97	4070	4415	4000	5290	2850	4070	4223.17	1.86	-92257	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	629	34.32	5.90	12	11.54	118.00	686.00	5040	20231010	-19.64	1745	20230104	132.09	4415	-8.27	20240110	3680	10.05	20240104	5040	-19.64	20231010	1802	124.75	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
66	20240110	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-10	5	-0.25	7239489180	1710611	171.65	4070	4415	4000	5290	2850	4070	4232.11	1.86	-56772	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	631	34.41	5.92	12	11.01	118.00	686.00	5040	20231010	-19.44	1745	20230104	132.66	4415	-8.04	20240110	3680	10.33	20240104	5040	-19.44	20231010	1802	125.31	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
67	20240110	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4085	15	2	0.37	7024656445	1657710	166.34	4070	4415	4000	5290	2850	4070	4237.57	1.86	-51948	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	635	34.62	5.95	12	10.67	118.00	686.00	5040	20231010	-18.95	1745	20230104	134.10	4415	-7.47	20240110	3680	11.01	20240104	5040	-18.95	20231010	1802	126.69	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
68	20240110	100751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4120	50	2	1.23	5997124060	1405901	141.07	4070	4415	4000	5290	2850	4070	4265.68	1.86	-19077	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	640	34.92	6.01	12	9.05	118.00	686.00	5040	20231010	-18.25	1745	20230104	136.10	4415	-6.68	20240110	3680	11.96	20240104	5040	-18.25	20231010	1802	128.63	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
69	20240110	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-15	5	-0.37	189501535	46633	4.68	4070	4105	4025	5290	2850	4070	4063.68	1.86	-18036	4356	4212	4086	3942	3816	4150	3880	78	1220	500	2440	5	1	15541626	630	34.36	5.91	12	0.30	118.00	686.00	5040	20231010	-19.54	1745	20230104	132.38	4255	-4.70	20240108	3680	10.19	20240104	5040	-19.54	20231010	1802	125.03	20230315	3.91	N	115610	500	77 억	289586	N	N	N	N
70	20240109	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	-15	5	-0.37	4059558020	992728	61.81	4100	4230	3960	5310	2860	4085	4089.31	1.83	-4565	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	633	34.49	5.93	12	6.39	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	4255	-4.35	20240108	3680	10.60	20240104	5040	-19.25	20231010	1802	125.86	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
71	20240109	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-25	5	-0.61	3960464340	968381	60.29	4100	4230	3960	5310	2860	4085	4089.78	1.83	-482	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	631	34.41	5.92	12	6.23	118.00	686.00	5040	20231010	-19.44	1625	20230103	149.85	4255	-4.58	20240108	3680	10.33	20240104	5040	-19.44	20231010	1802	125.31	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
72	20240109	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-30	5	-0.73	3687698075	901308	56.11	4100	4230	3960	5310	2860	4085	4091.50	1.83	-11221	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	630	34.36	5.91	12	5.80	118.00	686.00	5040	20231010	-19.54	1625	20230103	149.54	4255	-4.70	20240108	3680	10.19	20240104	5040	-19.54	20231010	1802	125.03	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
73	20240109	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4035	-50	5	-1.22	3370888385	822914	51.23	4100	4230	3960	5310	2860	4085	4096.28	1.83	-25923	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	627	34.19	5.88	12	5.29	118.00	686.00	5040	20231010	-19.94	1625	20230103	148.31	4255	-5.17	20240108	3680	9.65	20240104	5040	-19.94	20231010	1802	123.92	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
74	20240109	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-80	5	-1.96	2901343365	705619	43.93	4100	4230	3990	5310	2860	4085	4111.77	1.83	12008	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	622	33.94	5.84	12	4.54	118.00	686.00	5040	20231010	-20.54	1625	20230103	146.46	4255	-5.88	20240108	3680	8.83	20240104	5040	-20.54	20231010	1802	122.25	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
75	20240109	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	-5	5	-0.12	2388101245	578296	36.00	4100	4230	4030	5310	2860	4085	4129.55	1.83	17426	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	634	34.58	5.95	12	3.72	118.00	686.00	5040	20231010	-19.05	1625	20230103	151.08	4255	-4.11	20240108	3680	10.87	20240104	5040	-19.05	20231010	1802	126.42	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
76	20240109	100751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4185	100	2	2.45	1481544930	359984	22.41	4100	4185	4030	5310	2860	4085	4115.59	1.83	33847	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	650	35.47	6.10	12	2.32	118.00	686.00	5040	20231010	-16.96	1625	20230103	157.54	4255	-1.65	20240108	3680	13.72	20240104	5040	-16.96	20231010	1802	132.24	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
77	20240109	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4110	25	2	0.61	327207375	79651	4.96	4100	4140	4085	5310	2860	4085	4108.03	1.83	13793	4418	4251	4088	3921	3758	4335	4005	78	1225	500	2450	5	1	15541626	639	34.83	5.99	12	0.51	118.00	686.00	5040	20231010	-18.45	1625	20230103	152.92	4255	-3.41	20240108	3680	11.68	20240104	5040	-18.45	20231010	1802	128.08	20230315	3.79	N	115610	500	77 억	283686	N	N	N	N
78	20240108	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4085	190	2	4.88	6547735385	1596653	172.90	3940	4255	3925	5060	2730	3895	4100.94	1.31	89370	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	635	34.62	5.95	12	10.27	118.00	686.00	5040	20231010	-18.95	1625	20230103	151.38	4255	-4.00	20240108	3680	11.01	20240104	5040	-18.95	20231010	1802	126.69	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
79	20240108	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4020	125	2	3.21	6197881320	1510650	163.59	3940	4255	3925	5060	2730	3895	4102.79	1.31	68137	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	625	34.07	5.86	12	9.72	118.00	686.00	5040	20231010	-20.24	1625	20230103	147.38	4255	-5.52	20240108	3680	9.24	20240104	5040	-20.24	20231010	1802	123.09	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
80	20240108	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3995	100	2	2.57	5968061930	1453387	157.39	3940	4255	3925	5060	2730	3895	4106.32	1.31	64069	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	621	33.86	5.82	12	9.35	118.00	686.00	5040	20231010	-20.73	1625	20230103	145.85	4255	-6.11	20240108	3680	8.56	20240104	5040	-20.73	20231010	1802	121.70	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
81	20240108	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3985	90	2	2.31	5728781830	1393281	150.88	3940	4255	3925	5060	2730	3895	4111.72	1.31	72581	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	619	33.77	5.81	12	8.96	118.00	686.00	5040	20231010	-20.93	1625	20230103	145.23	4255	-6.35	20240108	3680	8.29	20240104	5040	-20.93	20231010	1802	121.14	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
82	20240108	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4000	105	2	2.70	5454911540	1324898	143.47	3940	4255	3925	5060	2730	3895	4117.24	1.31	90894	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	622	33.90	5.83	12	8.52	118.00	686.00	5040	20231010	-20.63	1625	20230103	146.15	4255	-5.99	20240108	3680	8.70	20240104	5040	-20.63	20231010	1802	121.98	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
83	20240108	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4040	145	2	3.72	4961060970	1201669	130.13	3940	4255	3925	5060	2730	3895	4128.48	1.31	98419	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	628	34.24	5.89	12	7.73	118.00	686.00	5040	20231010	-19.84	1625	20230103	148.62	4255	-5.05	20240108	3680	9.78	20240104	5040	-19.84	20231010	1802	124.20	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
84	20240108	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4135	240	2	6.16	4405253875	1064967	115.32	3940	4255	3925	5060	2730	3895	4136.52	1.31	93702	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	643	35.04	6.03	12	6.85	118.00	686.00	5040	20231010	-17.96	1625	20230103	154.46	4255	-2.82	20240108	3680	12.36	20240104	5040	-17.96	20231010	1802	129.47	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
85	20240108	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4175	280	2	7.19	2050604295	492390	53.32	3940	4255	3925	5060	2730	3895	4164.61	1.31	61278	4115	4005	3845	3735	3575	4060	3790	78	1165	500	2330	5	1	15541626	649	35.38	6.09	12	3.17	118.00	686.00	5040	20231010	-17.16	1625	20230103	156.92	4255	-1.88	20240108	3680	13.45	20240104	5040	-17.16	20231010	1802	131.69	20230315	4.10	N	115610	500	77 억	203834	N	N	N	N
86	20240105	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3895	215	2	5.84	3502463395	913593	70.87	3690	3955	3685	4780	2580	3680	3833.73	1.14	27170	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	605	33.01	5.68	12	5.88	118.00	686.00	5040	20231010	-22.72	1625	20230103	139.69	4155	-6.26	20240102	3680	5.84	20240104	5040	-22.72	20231010	1802	116.15	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
87	20240105	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	230	2	6.25	3354189265	875500	67.92	3690	3955	3685	4780	2580	3680	3831.31	1.14	23294	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	608	33.14	5.70	12	5.63	118.00	686.00	5040	20231010	-22.42	1625	20230103	140.62	4155	-5.90	20240102	3680	6.25	20240104	5040	-22.42	20231010	1802	116.98	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
88	20240105	140747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3845	165	2	4.48	2759817730	723539	56.13	3690	3935	3685	4780	2580	3680	3814.48	1.14	19596	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	598	32.58	5.60	12	4.66	118.00	686.00	5040	20231010	-23.71	1625	20230103	136.62	4155	-7.46	20240102	3680	4.48	20240104	5040	-23.71	20231010	1802	113.37	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
89	20240105	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3870	190	2	5.16	2381052835	625332	48.51	3690	3935	3685	4780	2580	3680	3807.82	1.14	27788	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	601	32.80	5.64	12	4.02	118.00	686.00	5040	20231010	-23.21	1625	20230103	138.15	4155	-6.86	20240102	3680	5.16	20240104	5040	-23.21	20231010	1802	114.76	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
90	20240105	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3815	135	2	3.67	1436371660	381687	29.61	3690	3830	3685	4780	2580	3680	3763.39	1.14	22995	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	593	32.33	5.56	12	2.46	118.00	686.00	5040	20231010	-24.31	1625	20230103	134.77	4155	-8.18	20240102	3680	3.67	20240104	5040	-24.31	20231010	1802	111.71	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
91	20240105	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3765	85	2	2.31	1264534700	336339	26.09	3690	3830	3685	4780	2580	3680	3759.89	1.14	15166	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	585	31.91	5.49	12	2.16	118.00	686.00	5040	20231010	-25.30	1625	20230103	131.69	4155	-9.39	20240102	3680	2.31	20240104	5040	-25.30	20231010	1802	108.93	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
92	20240105	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3790	110	2	2.99	853340020	226645	17.58	3690	3830	3685	4780	2580	3680	3765.39	1.14	2118	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	589	32.12	5.52	12	1.46	118.00	686.00	5040	20231010	-24.80	1625	20230103	133.23	4155	-8.78	20240102	3680	2.99	20240104	5040	-24.80	20231010	1802	110.32	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
93	20240105	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3705	25	2	0.68	188781000	50799	3.94	3690	3790	3690	4780	2580	3680	3716.81	1.14	6278	4160	3920	3800	3560	3440	3860	3500	78	1100	500	2200	5	1	15541626	576	31.40	5.40	12	0.33	118.00	686.00	5040	20231010	-26.49	1625	20230103	128.00	4155	-10.83	20240102	3680	0.68	20240104	5040	-26.49	20231010	1802	105.60	20230315	3.94	N	115610	500	77 억	176668	N	N	N	N
94	20240104	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3680	-390	5	-9.58	4903738430	1281289	180.57	4000	4040	3680	5290	2850	4070	3828.29	2.04	-140893	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	572	31.19	5.36	12	8.24	118.00	686.00	5040	20231010	-26.98	1625	20230103	126.46	4155	-11.43	20240102	3680	0.00	20240104	5040	-26.98	20231010	1745	110.89	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
95	20240104	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3740	-330	5	-8.11	4504616385	1173287	165.35	4000	4040	3700	5290	2850	4070	3839.30	2.04	-150685	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	581	31.69	5.45	12	7.55	118.00	686.00	5040	20231010	-25.79	1625	20230103	130.15	4155	-9.99	20240102	3700	1.08	20240104	5040	-25.79	20231010	1745	114.33	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
96	20240104	140746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3800	-270	5	-6.63	3851096030	998240	140.68	4000	4040	3710	5290	2850	4070	3857.87	2.04	-137417	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	591	32.20	5.54	12	6.42	118.00	686.00	5040	20231010	-24.60	1625	20230103	133.85	4155	-8.54	20240102	3710	2.43	20240104	5040	-24.60	20231010	1745	117.77	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
97	20240104	130747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3765	-305	5	-7.49	3487507165	902601	127.20	4000	4040	3710	5290	2850	4070	3863.83	2.04	-120657	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	585	31.91	5.49	12	5.81	118.00	686.00	5040	20231010	-25.30	1625	20230103	131.69	4155	-9.39	20240102	3710	1.48	20240104	5040	-25.30	20231010	1745	115.76	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
98	20240104	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3775	-295	5	-7.25	3017656225	777067	109.51	4000	4040	3770	5290	2850	4070	3883.38	2.04	-121218	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	587	31.99	5.50	12	5.00	118.00	686.00	5040	20231010	-25.10	1625	20230103	132.31	4155	-9.15	20240102	3770	0.13	20240104	5040	-25.10	20231010	1745	116.33	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
99	20240104	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3795	-275	5	-6.76	2546973700	652912	92.01	4000	4040	3770	5290	2850	4070	3900.93	2.04	-105483	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	590	32.16	5.53	12	4.20	118.00	686.00	5040	20231010	-24.70	1625	20230103	133.54	4155	-8.66	20240102	3770	0.66	20240104	5040	-24.70	20231010	1745	117.48	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
100	20240104	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	-160	5	-3.93	1276783795	322924	45.51	4000	4040	3910	5290	2850	4070	3953.80	2.04	-64161	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	608	33.14	5.70	12	2.08	118.00	686.00	5040	20231010	-22.42	1625	20230103	140.62	4155	-5.90	20240102	3860	1.30	20240103	5040	-22.42	20231010	1745	124.07	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
101	20240104	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3965	-105	5	-2.58	216494885	54421	7.67	4000	4040	3940	5290	2850	4070	3978.05	2.04	1407	4223	4146	4003	3926	3783	4185	3965	78	1220	500	2440	5	1	15541626	616	33.60	5.78	12	0.35	118.00	686.00	5040	20231010	-21.33	1625	20230103	144.00	4155	-4.57	20240102	3860	2.72	20240103	5040	-21.33	20231010	1745	127.22	20230104	3.88	N	115610	500	77 억	317243	N	N	N	N
102	20240103	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	10	2	0.25	2802983720	703316	74.68	3900	4080	3860	5270	2845	4060	3985.08	1.62	68782	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	633	34.49	5.93	12	4.53	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	4155	-2.05	20240102	3860	5.44	20240103	5040	-19.25	20231010	1625	150.46	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
103	20240103	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4040	-20	5	-0.49	2583194435	649204	68.94	3900	4075	3860	5270	2845	4060	3978.99	1.62	78834	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	628	34.24	5.89	12	4.18	118.00	686.00	5040	20231010	-19.84	1625	20230103	148.62	4155	-2.77	20240102	3860	4.66	20240103	5040	-19.84	20231010	1625	148.62	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
104	20240103	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3965	-95	5	-2.34	2055599230	518199	55.02	3900	4040	3860	5270	2845	4060	3966.77	1.62	55292	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	616	33.60	5.78	12	3.33	118.00	686.00	5040	20231010	-21.33	1625	20230103	144.00	4155	-4.57	20240102	3860	2.72	20240103	5040	-21.33	20231010	1625	144.00	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
105	20240103	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3960	-100	5	-2.46	1868783935	471046	50.02	3900	4040	3860	5270	2845	4060	3967.26	1.62	39103	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	615	33.56	5.77	12	3.03	118.00	686.00	5040	20231010	-21.43	1625	20230103	143.69	4155	-4.69	20240102	3860	2.59	20240103	5040	-21.43	20231010	1625	143.69	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
106	20240103	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3965	-95	5	-2.34	1690029950	425820	45.22	3900	4040	3860	5270	2845	4060	3968.83	1.62	44649	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	616	33.60	5.78	12	2.74	118.00	686.00	5040	20231010	-21.33	1625	20230103	144.00	4155	-4.57	20240102	3860	2.72	20240103	5040	-21.33	20231010	1625	144.00	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
107	20240103	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4015	-45	5	-1.11	1446685930	364808	38.74	3900	4040	3860	5270	2845	4060	3965.54	1.62	50743	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	624	34.03	5.85	12	2.35	118.00	686.00	5040	20231010	-20.34	1625	20230103	147.08	4155	-3.37	20240102	3860	4.02	20240103	5040	-20.34	20231010	1625	147.08	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
108	20240103	100741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3960	-100	5	-2.46	1134511730	286501	30.42	3900	4040	3860	5270	2845	4060	3959.80	1.62	32378	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	615	33.56	5.77	12	1.84	118.00	686.00	5040	20231010	-21.43	1625	20230103	143.69	4155	-4.69	20240102	3860	2.59	20240103	5040	-21.43	20231010	1625	143.69	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
109	20240103	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3935	-125	5	-3.08	401244715	102332	10.87	3900	3980	3860	5270	2845	4060	3920.65	1.62	12591	4246	4152	4061	3967	3876	4200	4015	78	1210	500	2430	5	1	15541626	612	33.35	5.74	12	0.66	118.00	686.00	5040	20231010	-21.92	1625	20230103	142.15	4155	-5.29	20240102	3860	1.94	20240103	5040	-21.92	20231010	1625	142.15	20230103	3.91	N	115610	500	77 억	251877	N	N	N	N
110	20240102	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-10	5	-0.25	3772060390	930578	55.59	4015	4155	3970	5290	2850	4070	4053.35	1.70	-11203	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	631	34.41	5.92	12	5.99	118.00	686.00	5040	20231010	-19.44	1625	20230103	149.85	4155	-2.29	20240102	3970	2.27	20240102	5040	-19.44	20231010	1625	149.85	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
111	20240102	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4075	5	2	0.12	3530992150	871328	52.05	4015	4155	3970	5290	2850	4070	4052.32	1.70	-16305	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	633	34.53	5.94	12	5.61	118.00	686.00	5040	20231010	-19.15	1625	20230103	150.77	4155	-1.93	20240102	3970	2.64	20240102	5040	-19.15	20231010	1625	150.77	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
112	20240102	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4100	30	2	0.74	2609550415	647041	38.65	4015	4120	3970	5290	2850	4070	4032.76	1.70	548	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	637	34.75	5.98	12	4.16	118.00	686.00	5040	20231010	-18.65	1625	20230103	152.31	4120	-0.49	20240102	3970	3.27	20240102	5040	-18.65	20231010	1625	152.31	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
113	20240102	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-15	5	-0.37	2107509140	523860	31.29	4015	4120	3970	5290	2850	4070	4022.58	1.70	-7321	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	630	34.36	5.91	12	3.37	118.00	686.00	5040	20231010	-19.54	1625	20230103	149.54	4120	-1.58	20240102	3970	2.14	20240102	5040	-19.54	20231010	1625	149.54	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
114	20240102	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-65	5	-1.60	1804451190	448551	26.79	4015	4120	3970	5290	2850	4070	4022.31	1.70	-30909	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	622	33.94	5.84	12	2.89	118.00	686.00	5040	20231010	-20.54	1625	20230103	146.46	4120	-2.79	20240102	3970	0.88	20240102	5040	-20.54	20231010	1625	146.46	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
115	20240102	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3985	-85	5	-2.09	1472011860	365730	21.85	4015	4120	3970	5290	2850	4070	4024.23	1.70	-31932	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	619	33.77	5.81	12	2.35	118.00	686.00	5040	20231010	-20.93	1625	20230103	145.23	4120	-3.28	20240102	3970	0.38	20240102	5040	-20.93	20231010	1625	145.23	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
116	20240102	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	10	2	0.25	443194890	110190	6.58	4015	4090	3970	5290	2850	4070	4019.81	1.70	-12423	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	634	34.58	5.95	12	0.71	118.00	686.00	5040	20231010	-19.05	1625	20230103	151.08	4090	-0.24	20240102	3970	2.77	20240102	5040	-19.05	20231010	1625	151.08	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N
117	20240102	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	5290	2850	4070	0.00	1.70	0	4373	4221	4013	3861	3653	4297	3937	78	1220	500	2440	5	1	15541626	633	34.49	5.93	12	0.00	118.00	686.00	5040	20231010	-19.25	1625	20230103	150.46	0	0.00	0	0	0.00	0	5040	-19.25	20231010	1625	150.46	20230103	3.63	N	115610	500	77 억	264345	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History