KissMeData/080520/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	-40	5	-0.80	97942355	19707	43.63	4995	5020	4915	6510	3510	5010	4969.93	1.56	-4027	5133	5071	4978	4916	4823	5102	4947	59	1500	500	3700	5	1	11746609	584	-14.41	0.45	12	0.17	-345.00	11092.00	6150	20230210	-19.19	4085	20231031	21.66	5510	-9.80	20240103	4600	8.04	20240117	6150	-19.19	20230210	4085	21.66	20231031	3.24	N	080520	500	58 억	182785	N	N	N	N
3	20240123	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-10	5	-0.20	90400255	18192	40.28	4995	5020	4915	6510	3510	5010	4969.23	1.56	-4795	5133	5071	4978	4916	4823	5102	4947	59	1500	500	3700	10	1	11746609	587	-14.49	0.45	12	0.15	-345.00	11092.00	6150	20230210	-18.70	4085	20231031	22.40	5510	-9.26	20240103	4600	8.70	20240117	6150	-18.70	20230210	4085	22.40	20231031	3.24	N	080520	500	58 억	182785	N	N	N	N
4	20240123	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	0	3	0.00	74744260	15036	33.29	4995	5020	4915	6510	3510	5010	4971.02	1.56	-5916	5133	5071	4978	4916	4823	5102	4947	59	1500	500	3700	10	1	11746609	589	-14.52	0.45	12	0.13	-345.00	11092.00	6150	20230210	-18.54	4085	20231031	22.64	5510	-9.07	20240103	4600	8.91	20240117	6150	-18.54	20230210	4085	22.64	20231031	3.24	N	080520	500	58 억	182785	N	N	N	N
5	20240123	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	-35	5	-0.70	14456515	2903	6.43	4995	5020	4970	6510	3510	5010	4979.85	1.56	-1139	5133	5071	4978	4916	4823	5102	4947	59	1500	500	3700	5	1	11746609	584	-14.42	0.45	12	0.02	-345.00	11092.00	6150	20230210	-19.11	4085	20231031	21.79	5510	-9.71	20240103	4600	8.15	20240117	6150	-19.11	20230210	4085	21.79	20231031	3.24	N	080520	500	58 억	182785	N	N	N	N
6	20240119	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	65	2	1.35	259860180	53195	183.60	4810	4950	4805	6240	3365	4805	4885.06	1.30	21384	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	572	-14.12	0.44	12	0.45	-345.00	11092.00	6150	20230210	-20.81	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6150	-20.81	20230210	4085	19.22	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
7	20240119	150650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	85	2	1.77	247764370	50710	175.02	4810	4950	4805	6240	3365	4805	4885.91	1.30	20369	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	574	-14.17	0.44	12	0.43	-345.00	11092.00	6150	20230210	-20.49	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6150	-20.49	20230210	4085	19.71	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
8	20240119	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	45	2	0.94	186865445	38145	131.65	4810	4950	4805	6240	3365	4805	4898.82	1.30	9833	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	570	-14.06	0.44	12	0.32	-345.00	11092.00	6150	20230210	-21.14	4085	20231031	18.73	5510	-11.98	20240103	4600	5.43	20240117	6150	-21.14	20230210	4085	18.73	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
9	20240119	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4880	75	2	1.56	168228380	34321	118.45	4810	4950	4805	6240	3365	4805	4901.62	1.30	7964	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	573	-14.14	0.44	12	0.29	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6150	-20.65	20230210	4085	19.46	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
10	20240119	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4880	75	2	1.56	156115850	31845	109.91	4810	4950	4805	6240	3365	4805	4902.37	1.30	6270	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	573	-14.14	0.44	12	0.27	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6150	-20.65	20230210	4085	19.46	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
11	20240119	110651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	85	2	1.77	147552510	30088	103.84	4810	4950	4805	6240	3365	4805	4904.03	1.30	5932	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	574	-14.17	0.44	12	0.26	-345.00	11092.00	6150	20230210	-20.49	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6150	-20.49	20230210	4085	19.71	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
12	20240119	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4920	115	2	2.39	86304100	17607	60.77	4810	4940	4810	6240	3365	4805	4901.69	1.30	6099	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	578	-14.26	0.44	12	0.15	-345.00	11092.00	6150	20230210	-20.00	4085	20231031	20.44	5510	-10.71	20240103	4600	6.96	20240117	6150	-20.00	20230210	4085	20.44	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
13	20240119	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	65	2	1.35	6687740	1386	4.78	4810	4870	4810	6240	3365	4805	4825.21	1.30	564	4901	4852	4786	4737	4671	4877	4762	59	1435	500	3550	5	1	11746609	572	-14.12	0.44	12	0.01	-345.00	11092.00	6150	20230210	-20.81	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6150	-20.81	20230210	4085	19.22	20231031	3.42	N	080520	500	58 억	152557	N	N	N	N
14	20240118	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	90	2	1.91	138680295	28973	73.60	4735	4835	4720	6120	3305	4715	4786.55	1.24	8545	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	564	-13.93	0.43	12	0.25	-345.00	11092.00	6150	20230210	-21.87	4085	20231031	17.63	5510	-12.79	20240103	4600	4.46	20240117	6150	-21.87	20230210	4085	17.63	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
15	20240118	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4810	95	2	2.01	125494695	26217	66.60	4735	4835	4720	6120	3305	4715	4786.78	1.24	6670	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	565	-13.94	0.43	12	0.22	-345.00	11092.00	6150	20230210	-21.79	4085	20231031	17.75	5510	-12.70	20240103	4600	4.57	20240117	6150	-21.79	20230210	4085	17.75	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
16	20240118	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4760	45	2	0.95	96594605	20176	51.25	4735	4835	4725	6120	3305	4715	4787.62	1.24	3203	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	559	-13.80	0.43	12	0.17	-345.00	11092.00	6150	20230210	-22.60	4085	20231031	16.52	5510	-13.61	20240103	4600	3.48	20240117	6150	-22.60	20230210	4085	16.52	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
17	20240118	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	100	2	2.12	74929305	15646	39.74	4735	4835	4725	6120	3305	4715	4789.07	1.24	2685	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	566	-13.96	0.43	12	0.13	-345.00	11092.00	6150	20230210	-21.71	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6150	-21.71	20230210	4085	17.87	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
18	20240118	120649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4765	50	2	1.06	61024120	12754	32.40	4735	4825	4725	6120	3305	4715	4784.74	1.24	2065	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	560	-13.81	0.43	12	0.11	-345.00	11092.00	6150	20230210	-22.52	4085	20231031	16.65	5510	-13.52	20240103	4600	3.59	20240117	6150	-22.52	20230210	4085	16.65	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
19	20240118	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4785	70	2	1.48	50579645	10575	26.86	4735	4825	4725	6120	3305	4715	4782.98	1.24	2375	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	562	-13.87	0.43	12	0.09	-345.00	11092.00	6150	20230210	-22.20	4085	20231031	17.14	5510	-13.16	20240103	4600	4.02	20240117	6150	-22.20	20230210	4085	17.14	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
20	20240118	100646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4790	75	2	1.59	34168290	7148	18.16	4735	4825	4725	6120	3305	4715	4780.17	1.24	1234	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	563	-13.88	0.43	12	0.06	-345.00	11092.00	6150	20230210	-22.11	4085	20231031	17.26	5510	-13.07	20240103	4600	4.13	20240117	6150	-22.11	20230210	4085	17.26	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
21	20240118	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4760	45	2	0.95	3602590	759	1.93	4735	4760	4735	6120	3305	4715	4746.75	1.24	-530	4878	4796	4698	4616	4518	4747	4567	59	1405	500	3480	5	1	11746609	559	-13.80	0.43	12	0.01	-345.00	11092.00	6150	20230210	-22.60	4085	20231031	16.52	5510	-13.61	20240103	4600	3.48	20240117	6150	-22.60	20230210	4085	16.52	20231031	3.51	N	080520	500	58 억	145220	N	N	N	N
22	20240117	160645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4715	-60	5	-1.26	183787110	39325	60.53	4775	4780	4600	6200	3345	4775	4673.54	1.22	3522	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	554	-13.67	0.43	12	0.33	-345.00	11092.00	6150	20230210	-23.33	4085	20231031	15.42	5510	-14.43	20240103	4600	2.50	20240117	6150	-23.33	20230210	4085	15.42	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
23	20240117	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4710	-65	5	-1.36	181097715	38754	59.65	4775	4780	4600	6200	3345	4775	4673.01	1.22	3539	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	553	-13.65	0.42	12	0.33	-345.00	11092.00	6150	20230210	-23.41	4085	20231031	15.30	5510	-14.52	20240103	4600	2.39	20240117	6150	-23.41	20230210	4085	15.30	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
24	20240117	140646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-115	5	-2.41	160847550	34431	52.99	4775	4780	4600	6200	3345	4775	4671.59	1.22	1535	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	547	-13.51	0.42	12	0.29	-345.00	11092.00	6150	20230210	-24.23	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6150	-24.23	20230210	4085	14.08	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
25	20240117	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-115	5	-2.41	118232810	25238	38.84	4775	4780	4600	6200	3345	4775	4684.71	1.22	1355	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	547	-13.51	0.42	12	0.21	-345.00	11092.00	6150	20230210	-24.23	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6150	-24.23	20230210	4085	14.08	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
26	20240117	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-115	5	-2.41	111849340	23871	36.74	4775	4780	4600	6200	3345	4775	4685.57	1.22	1327	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	547	-13.51	0.42	12	0.20	-345.00	11092.00	6150	20230210	-24.23	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6150	-24.23	20230210	4085	14.08	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
27	20240117	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4690	-85	5	-1.78	105436935	22503	34.63	4775	4780	4600	6200	3345	4775	4685.46	1.22	2055	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	551	-13.59	0.42	12	0.19	-345.00	11092.00	6150	20230210	-23.74	4085	20231031	14.81	5510	-14.88	20240103	4600	1.96	20240117	6150	-23.74	20230210	4085	14.81	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
28	20240117	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4695	-80	5	-1.68	90906220	19404	29.87	4775	4780	4600	6200	3345	4775	4684.92	1.22	2318	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	552	-13.61	0.42	12	0.17	-345.00	11092.00	6150	20230210	-23.66	4085	20231031	14.93	5510	-14.79	20240103	4600	2.07	20240117	6150	-23.66	20230210	4085	14.93	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
29	20240117	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4775	0	3	0.00	4031075	844	1.30	4775	4780	4775	6200	3345	4775	4776.16	1.22	90	5051	4912	4806	4667	4561	4860	4615	59	1425	500	3530	5	1	11746609	561	-13.84	0.43	12	0.01	-345.00	11092.00	6150	20230210	-22.36	4085	20231031	16.89	5510	-13.34	20240103	4700	1.60	20240116	6150	-22.36	20230210	4085	16.89	20231031	3.55	N	080520	500	58 억	143635	N	N	N	N
30	20240116	160644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4775	-120	5	-2.45	311331710	64847	114.00	4895	4945	4700	6360	3430	4895	4801.02	1.13	11428	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	561	-13.84	0.43	12	0.55	-345.00	11092.00	6150	20230210	-22.36	4085	20231031	16.89	5510	-13.34	20240103	4700	1.60	20240116	6150	-22.36	20230210	4085	16.89	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
31	20240116	150644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-75	5	-1.53	292030845	60808	106.90	4895	4945	4700	6360	3430	4895	4802.51	1.13	10699	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	566	-13.97	0.43	12	0.52	-345.00	11092.00	6150	20230210	-21.63	4085	20231031	17.99	5510	-12.52	20240103	4700	2.55	20240116	6150	-21.63	20230210	4085	17.99	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
32	20240116	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-95	5	-1.94	233932415	48679	85.58	4895	4945	4700	6360	3430	4895	4805.61	1.13	9780	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	564	-13.91	0.43	12	0.41	-345.00	11092.00	6150	20230210	-21.95	4085	20231031	17.50	5510	-12.89	20240103	4700	2.13	20240116	6150	-21.95	20230210	4085	17.50	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
33	20240116	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	-60	5	-1.23	219277930	45628	80.22	4895	4945	4700	6360	3430	4895	4805.78	1.13	8464	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	568	-14.01	0.44	12	0.39	-345.00	11092.00	6150	20230210	-21.38	4085	20231031	18.36	5510	-12.25	20240103	4700	2.87	20240116	6150	-21.38	20230210	4085	18.36	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
34	20240116	120644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4825	-70	5	-1.43	216287680	45010	79.13	4895	4945	4700	6360	3430	4895	4805.33	1.13	8029	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	567	-13.99	0.43	12	0.38	-345.00	11092.00	6150	20230210	-21.54	4085	20231031	18.12	5510	-12.43	20240103	4700	2.66	20240116	6150	-21.54	20230210	4085	18.12	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
35	20240116	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4770	-125	5	-2.55	210427710	43795	76.99	4895	4945	4700	6360	3430	4895	4804.83	1.13	8106	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	560	-13.83	0.43	12	0.37	-345.00	11092.00	6150	20230210	-22.44	4085	20231031	16.77	5510	-13.43	20240103	4700	1.49	20240116	6150	-22.44	20230210	4085	16.77	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
36	20240116	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4765	-130	5	-2.66	134075470	27709	48.71	4895	4945	4700	6360	3430	4895	4838.70	1.13	-518	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	560	-13.81	0.43	12	0.24	-345.00	11092.00	6150	20230210	-22.52	4085	20231031	16.65	5510	-13.52	20240103	4700	1.38	20240116	6150	-22.52	20230210	4085	16.65	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
37	20240116	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	5	2	0.10	3956640	808	1.42	4895	4915	4895	6360	3430	4895	4896.83	1.13	92	5038	4966	4928	4856	4818	4947	4837	59	1465	500	3620	5	1	11746609	576	-14.20	0.44	12	0.01	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4710	4.03	20240102	6150	-20.33	20230210	4085	19.95	20231031	3.52	N	080520	500	58 억	132187	N	N	N	N
38	20240115	160642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	-105	5	-2.10	278519820	56497	59.05	4955	5000	4890	6500	3500	5000	4930.13	1.15	-3151	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	575	-14.19	0.44	12	0.48	-345.00	11092.00	6150	20230210	-20.41	4085	20231031	19.83	5510	-11.16	20240103	4710	3.93	20240102	6150	-20.41	20230210	4085	19.83	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
39	20240115	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	-105	5	-2.10	243829735	49413	51.64	4955	5000	4895	6500	3500	5000	4934.53	1.15	-4243	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	575	-14.19	0.44	12	0.42	-345.00	11092.00	6150	20230210	-20.41	4085	20231031	19.83	5510	-11.16	20240103	4710	3.93	20240102	6150	-20.41	20230210	4085	19.83	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
40	20240115	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-85	5	-1.70	199493950	40377	42.20	4955	5000	4905	6500	3500	5000	4940.78	1.15	-3452	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	577	-14.25	0.44	12	0.34	-345.00	11092.00	6150	20230210	-20.08	4085	20231031	20.32	5510	-10.80	20240103	4710	4.35	20240102	6150	-20.08	20230210	4085	20.32	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
41	20240115	130642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4945	-55	5	-1.10	127083130	25655	26.81	4955	5000	4905	6500	3500	5000	4953.54	1.15	-3452	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	581	-14.33	0.45	12	0.22	-345.00	11092.00	6150	20230210	-19.59	4085	20231031	21.05	5510	-10.25	20240103	4710	4.99	20240102	6150	-19.59	20230210	4085	21.05	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
42	20240115	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4910	-90	5	-1.80	123200640	24867	25.99	4955	5000	4905	6500	3500	5000	4954.38	1.15	-3853	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	577	-14.23	0.44	12	0.21	-345.00	11092.00	6150	20230210	-20.16	4085	20231031	20.20	5510	-10.89	20240103	4710	4.25	20240102	6150	-20.16	20230210	4085	20.20	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
43	20240115	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-85	5	-1.70	107945365	21763	22.75	4955	5000	4905	6500	3500	5000	4960.04	1.15	-5107	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	577	-14.25	0.44	12	0.19	-345.00	11092.00	6150	20230210	-20.08	4085	20231031	20.32	5510	-10.80	20240103	4710	4.35	20240102	6150	-20.08	20230210	4085	20.32	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
44	20240115	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	-25	5	-0.50	40456230	8138	8.51	4955	5000	4940	6500	3500	5000	4971.27	1.15	99	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	584	-14.42	0.45	12	0.07	-345.00	11092.00	6150	20230210	-19.11	4085	20231031	21.79	5510	-9.71	20240103	4710	5.63	20240102	6150	-19.11	20230210	4085	21.79	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
45	20240115	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4980	-20	5	-0.40	11743505	2371	2.48	4955	4980	4940	6500	3500	5000	4952.98	1.15	-553	5226	5112	4976	4862	4726	5170	4920	59	1500	500	3700	5	1	11746609	585	-14.43	0.45	12	0.02	-345.00	11092.00	6150	20230210	-19.02	4085	20231031	21.91	5510	-9.62	20240103	4710	5.73	20240102	6150	-19.02	20230210	4085	21.91	20231031	3.57	N	080520	500	58 억	135467	N	N	N	N
46	20240112	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	25	2	0.50	469391020	94598	215.69	4935	5090	4840	6460	3485	4975	4961.93	1.09	7401	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	10	1	11746609	587	-14.49	0.45	12	0.81	-345.00	11092.00	6150	20230210	-18.70	4085	20231031	22.40	5510	-9.26	20240103	4710	6.16	20240102	6150	-18.70	20230210	4085	22.40	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
47	20240112	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	45	2	0.90	371801340	75147	171.34	4935	5090	4840	6460	3485	4975	4947.65	1.09	6895	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	10	1	11746609	590	-14.55	0.45	12	0.64	-345.00	11092.00	6150	20230210	-18.37	4085	20231031	22.89	5510	-8.89	20240103	4710	6.58	20240102	6150	-18.37	20230210	4085	22.89	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
48	20240112	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4960	-15	5	-0.30	282277275	57379	130.83	4935	4980	4840	6460	3485	4975	4919.52	1.09	5882	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	583	-14.38	0.45	12	0.49	-345.00	11092.00	6150	20230210	-19.35	4085	20231031	21.42	5510	-9.98	20240103	4710	5.31	20240102	6150	-19.35	20230210	4085	21.42	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
49	20240112	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4960	-15	5	-0.30	199306135	40579	92.52	4935	4980	4840	6460	3485	4975	4911.56	1.09	4282	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	583	-14.38	0.45	12	0.35	-345.00	11092.00	6150	20230210	-19.35	4085	20231031	21.42	5510	-9.98	20240103	4710	5.31	20240102	6150	-19.35	20230210	4085	21.42	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
50	20240112	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	-40	5	-0.80	165809870	33795	77.06	4935	4980	4840	6460	3485	4975	4906.34	1.09	2761	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	580	-14.30	0.44	12	0.29	-345.00	11092.00	6150	20230210	-19.76	4085	20231031	20.81	5510	-10.44	20240103	4710	4.78	20240102	6150	-19.76	20230210	4085	20.81	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
51	20240112	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	-75	5	-1.51	128313075	26161	59.65	4935	4980	4840	6460	3485	4975	4904.75	1.09	76	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	576	-14.20	0.44	12	0.22	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4710	4.03	20240102	6150	-20.33	20230210	4085	19.95	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
52	20240112	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	-80	5	-1.61	110070550	22450	51.19	4935	4980	4840	6460	3485	4975	4902.92	1.09	840	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	575	-14.19	0.44	12	0.19	-345.00	11092.00	6150	20230210	-20.41	4085	20231031	19.83	5510	-11.16	20240103	4710	3.93	20240102	6150	-20.41	20230210	4085	19.83	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
53	20240112	090638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4940	-35	5	-0.70	10359045	2096	4.78	4935	4980	4935	6460	3485	4975	4942.29	1.09	509	5051	5012	4961	4922	4871	5032	4942	59	1485	500	3680	5	1	11746609	580	-14.32	0.45	12	0.02	-345.00	11092.00	6150	20230210	-19.67	4085	20231031	20.93	5510	-10.34	20240103	4710	4.88	20240102	6150	-19.67	20230210	4085	20.93	20231031	3.53	N	080520	500	58 억	128095	N	N	N	N
54	20240111	160634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	25	2	0.51	215256830	43406	54.50	4920	5000	4910	6430	3465	4950	4959.11	1.04	5998	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	584	-14.42	0.45	12	0.37	-345.00	11092.00	6150	20230210	-19.11	4085	20231031	21.79	5510	-9.71	20240103	4710	5.63	20240102	6150	-19.11	20230210	4085	21.79	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
55	20240111	150638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4965	15	2	0.30	212848780	42920	53.89	4920	5000	4910	6430	3465	4950	4959.20	1.04	6057	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	583	-14.39	0.45	12	0.37	-345.00	11092.00	6150	20230210	-19.27	4085	20231031	21.54	5510	-9.89	20240103	4710	5.41	20240102	6150	-19.27	20230210	4085	21.54	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
56	20240111	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	-15	5	-0.30	168538705	33963	42.65	4920	5000	4910	6430	3465	4950	4962.42	1.04	4729	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	580	-14.30	0.44	12	0.29	-345.00	11092.00	6150	20230210	-19.76	4085	20231031	20.81	5510	-10.44	20240103	4710	4.78	20240102	6150	-19.76	20230210	4085	20.81	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
57	20240111	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	5	2	0.10	123988510	24984	31.37	4920	5000	4910	6430	3465	4950	4962.72	1.04	4459	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	582	-14.36	0.45	12	0.21	-345.00	11092.00	6150	20230210	-19.43	4085	20231031	21.30	5510	-10.07	20240103	4710	5.20	20240102	6150	-19.43	20230210	4085	21.30	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
58	20240111	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	5	2	0.10	121963235	24575	30.86	4920	5000	4910	6430	3465	4950	4962.90	1.04	4448	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	582	-14.36	0.45	12	0.21	-345.00	11092.00	6150	20230210	-19.43	4085	20231031	21.30	5510	-10.07	20240103	4710	5.20	20240102	6150	-19.43	20230210	4085	21.30	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
59	20240111	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	20	2	0.40	114156295	23000	28.88	4920	5000	4910	6430	3465	4950	4963.32	1.04	4360	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	584	-14.41	0.45	12	0.20	-345.00	11092.00	6150	20230210	-19.19	4085	20231031	21.66	5510	-9.80	20240103	4710	5.52	20240102	6150	-19.19	20230210	4085	21.66	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
60	20240111	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	20	2	0.40	86069530	17334	21.77	4920	5000	4910	6430	3465	4950	4965.36	1.04	3132	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	584	-14.41	0.45	12	0.15	-345.00	11092.00	6150	20230210	-19.19	4085	20231031	21.66	5510	-9.80	20240103	4710	5.52	20240102	6150	-19.19	20230210	4085	21.66	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
61	20240111	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	0	3	0.00	16601130	3355	4.21	4920	4975	4920	6430	3465	4950	4948.18	1.04	1733	5190	5070	5000	4880	4810	5035	4845	59	1480	500	3660	5	1	11746609	581	-14.35	0.45	12	0.03	-345.00	11092.00	6150	20230210	-19.51	4085	20231031	21.18	5510	-10.16	20240103	4710	5.10	20240102	6150	-19.51	20230210	4085	21.18	20231031	3.53	N	080520	500	58 억	122100	N	N	N	N
62	20240110	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	-140	5	-2.75	396686525	79303	77.10	5090	5120	4930	6610	3570	5090	5002.20	1.15	-12693	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	581	-14.35	0.45	12	0.68	-345.00	11092.00	6150	20230210	-19.51	4085	20231031	21.18	5510	-10.16	20240103	4710	5.10	20240102	6150	-19.51	20230210	4085	21.18	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
63	20240110	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	-155	5	-3.05	383389550	76613	74.48	5090	5120	4930	6610	3570	5090	5004.24	1.15	-13516	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	580	-14.30	0.44	12	0.65	-345.00	11092.00	6150	20230210	-19.76	4085	20231031	20.81	5510	-10.44	20240103	4710	4.78	20240102	6150	-19.76	20230210	4085	20.81	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
64	20240110	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	-135	5	-2.65	314187015	62599	60.86	5090	5120	4955	6610	3570	5090	5019.04	1.15	-12575	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	582	-14.36	0.45	12	0.53	-345.00	11092.00	6150	20230210	-19.43	4085	20231031	21.30	5510	-10.07	20240103	4710	5.20	20240102	6150	-19.43	20230210	4085	21.30	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
65	20240110	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	-120	5	-2.36	257320355	51139	49.72	5090	5120	4965	6610	3570	5090	5031.78	1.15	-12407	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	584	-14.41	0.45	12	0.44	-345.00	11092.00	6150	20230210	-19.19	4085	20231031	21.66	5510	-9.80	20240103	4710	5.52	20240102	6150	-19.19	20230210	4085	21.66	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
66	20240110	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4980	-110	5	-2.16	244188690	48499	47.15	5090	5120	4975	6610	3570	5090	5034.92	1.15	-11282	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	585	-14.43	0.45	12	0.41	-345.00	11092.00	6150	20230210	-19.02	4085	20231031	21.91	5510	-9.62	20240103	4710	5.73	20240102	6150	-19.02	20230210	4085	21.91	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
67	20240110	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	-105	5	-2.06	221595725	43963	42.74	5090	5120	4985	6610	3570	5090	5040.51	1.15	-9325	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	5	1	11746609	586	-14.45	0.45	12	0.37	-345.00	11092.00	6150	20230210	-18.94	4085	20231031	22.03	5510	-9.53	20240103	4710	5.84	20240102	6150	-18.94	20230210	4085	22.03	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
68	20240110	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	-70	5	-1.38	132344970	26123	25.40	5090	5120	5020	6610	3570	5090	5066.22	1.15	-9052	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	10	1	11746609	590	-14.55	0.45	12	0.22	-345.00	11092.00	6150	20230210	-18.37	4085	20231031	22.89	5510	-8.89	20240103	4710	6.58	20240102	6150	-18.37	20230210	4085	22.89	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
69	20240110	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	0	3	0.00	59642350	11719	11.39	5090	5100	5060	6610	3570	5090	5089.37	1.15	-7272	5266	5177	5081	4992	4896	5130	4945	59	1520	500	3760	10	1	11746609	598	-14.75	0.46	12	0.10	-345.00	11092.00	6150	20230210	-17.24	4085	20231031	24.60	5510	-7.62	20240103	4710	8.07	20240102	6150	-17.24	20230210	4085	24.60	20231031	3.28	N	080520	500	58 억	134742	N	N	N	N
70	20240109	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	0	3	0.00	507252385	100253	76.97	5170	5170	4985	6610	3570	5090	5059.36	1.00	14577	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	598	-14.75	0.46	12	0.85	-345.00	11092.00	6150	20230210	-17.24	4085	20231031	24.60	5510	-7.62	20240103	4710	8.07	20240102	6150	-17.24	20230210	4085	24.60	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
71	20240109	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4995	-95	5	-1.87	456924395	90320	69.35	5170	5170	4985	6610	3570	5090	5058.91	1.00	14623	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	5	1	11746609	587	-14.48	0.45	12	0.77	-345.00	11092.00	6150	20230210	-18.78	4085	20231031	22.28	5510	-9.35	20240103	4710	6.05	20240102	6150	-18.78	20230210	4085	22.28	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
72	20240109	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-60	5	-1.18	414935065	81941	62.91	5170	5170	4985	6610	3570	5090	5063.79	1.00	11460	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	591	-14.58	0.45	12	0.70	-345.00	11092.00	6150	20230210	-18.21	4085	20231031	23.13	5510	-8.71	20240103	4710	6.79	20240102	6150	-18.21	20230210	4085	23.13	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
73	20240109	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-60	5	-1.18	327724440	64565	49.57	5170	5170	5020	6610	3570	5090	5075.86	1.00	11032	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	591	-14.58	0.45	12	0.55	-345.00	11092.00	6150	20230210	-18.21	4085	20231031	23.13	5510	-8.71	20240103	4710	6.79	20240102	6150	-18.21	20230210	4085	23.13	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
74	20240109	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	-60	5	-1.18	287165790	56510	43.39	5170	5170	5030	6610	3570	5090	5081.66	1.00	12675	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	591	-14.58	0.45	12	0.48	-345.00	11092.00	6150	20230210	-18.21	4085	20231031	23.13	5510	-8.71	20240103	4710	6.79	20240102	6150	-18.21	20230210	4085	23.13	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
75	20240109	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5080	-10	5	-0.20	232178230	45637	35.04	5170	5170	5050	6610	3570	5090	5087.49	1.00	11421	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	597	-14.72	0.46	12	0.39	-345.00	11092.00	6150	20230210	-17.40	4085	20231031	24.36	5510	-7.80	20240103	4710	7.86	20240102	6150	-17.40	20230210	4085	24.36	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
76	20240109	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	20	2	0.39	158597110	31129	23.90	5170	5170	5050	6610	3570	5090	5094.85	1.00	8365	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	600	-14.81	0.46	12	0.27	-345.00	11092.00	6150	20230210	-16.91	4085	20231031	25.09	5510	-7.26	20240103	4710	8.49	20240102	6150	-16.91	20230210	4085	25.09	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
77	20240109	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	0	3	0.00	38713290	7597	5.83	5170	5170	5050	6610	3570	5090	5095.97	1.00	1544	5263	5176	5113	5026	4963	5145	4995	59	1520	500	3760	10	1	11746609	598	-14.75	0.46	12	0.06	-345.00	11092.00	6150	20230210	-17.24	4085	20231031	24.60	5510	-7.62	20240103	4710	8.07	20240102	6150	-17.24	20230210	4085	24.60	20231031	3.21	N	080520	500	58 억	117980	N	N	N	N
78	20240108	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5090	-20	5	-0.39	663411330	129673	16.65	5140	5200	5050	6640	3580	5110	5116.07	1.03	-8495	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	598	-14.75	0.46	12	1.10	-345.00	11092.00	6150	20230210	-17.24	4085	20231031	24.60	5510	-7.62	20240103	4710	8.07	20240102	6150	-17.24	20230210	4085	24.60	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
79	20240108	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-10	5	-0.20	598129320	116879	15.01	5140	5200	5050	6640	3580	5110	5117.52	1.03	-8660	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	599	-14.78	0.46	12	1.00	-345.00	11092.00	6150	20230210	-17.07	4085	20231031	24.85	5510	-7.44	20240103	4710	8.28	20240102	6150	-17.07	20230210	4085	24.85	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
80	20240108	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-10	5	-0.20	534446680	104391	13.40	5140	5200	5050	6640	3580	5110	5119.67	1.03	-3933	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	599	-14.78	0.46	12	0.89	-345.00	11092.00	6150	20230210	-17.07	4085	20231031	24.85	5510	-7.44	20240103	4710	8.28	20240102	6150	-17.07	20230210	4085	24.85	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
81	20240108	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	0	3	0.00	463781060	90544	11.63	5140	5200	5050	6640	3580	5110	5122.18	1.03	-2615	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	600	-14.81	0.46	12	0.77	-345.00	11092.00	6150	20230210	-16.91	4085	20231031	25.09	5510	-7.26	20240103	4710	8.49	20240102	6150	-16.91	20230210	4085	25.09	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
82	20240108	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	40	2	0.78	396712800	77434	9.94	5140	5200	5050	6640	3580	5110	5123.26	1.03	-3913	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	605	-14.93	0.46	12	0.66	-345.00	11092.00	6150	20230210	-16.26	4085	20231031	26.07	5510	-6.53	20240103	4710	9.34	20240102	6150	-16.26	20230210	4085	26.07	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
83	20240108	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	50	2	0.98	331596630	64816	8.32	5140	5200	5050	6640	3580	5110	5115.98	1.03	-5074	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	606	-14.96	0.47	12	0.55	-345.00	11092.00	6150	20230210	-16.10	4085	20231031	26.32	5510	-6.35	20240103	4710	9.55	20240102	6150	-16.10	20230210	4085	26.32	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
84	20240108	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	10	2	0.20	248939350	48805	6.27	5140	5160	5050	6640	3580	5110	5100.67	1.03	-2766	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	601	-14.84	0.46	12	0.42	-345.00	11092.00	6150	20230210	-16.75	4085	20231031	25.34	5510	-7.08	20240103	4710	8.70	20240102	6150	-16.75	20230210	4085	25.34	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
85	20240108	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-10	5	-0.20	51611460	10122	1.30	5140	5140	5050	6640	3580	5110	5098.82	1.03	-332	5523	5316	5143	4936	4763	5230	4850	59	1530	500	3780	10	1	11746609	599	-14.78	0.46	12	0.09	-345.00	11092.00	6150	20230210	-17.07	4085	20231031	24.85	5510	-7.44	20240103	4710	8.28	20240102	6150	-17.07	20230210	4085	24.85	20231031	3.24	N	080520	500	58 억	120891	N	N	N	N
86	20240105	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	160	2	3.23	4008098945	772915	508.61	5140	5350	4970	6430	3465	4950	5186.07	1.05	1292	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	600	-14.81	0.46	12	6.58	-345.00	11092.00	6150	20230210	-16.91	4085	20231031	25.09	5510	-7.26	20240103	4710	8.49	20240102	6150	-16.91	20230210	4085	25.09	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
87	20240105	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	250	2	5.05	3797079845	731901	481.62	5140	5350	4970	6430	3465	4950	5187.97	1.05	7888	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	611	-15.07	0.47	12	6.23	-345.00	11092.00	6150	20230210	-15.45	4085	20231031	27.29	5510	-5.63	20240103	4710	10.40	20240102	6150	-15.45	20230210	4085	27.29	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
88	20240105	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	220	2	4.44	3609836735	695600	457.74	5140	5350	4970	6430	3465	4950	5189.53	1.05	5906	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	607	-14.99	0.47	12	5.92	-345.00	11092.00	6150	20230210	-15.93	4085	20231031	26.56	5510	-6.17	20240103	4710	9.77	20240102	6150	-15.93	20230210	4085	26.56	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
89	20240105	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	210	2	4.24	2840604205	548787	361.13	5140	5300	4970	6430	3465	4950	5176.15	1.05	-5098	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	606	-14.96	0.47	12	4.67	-345.00	11092.00	6150	20230210	-16.10	4085	20231031	26.32	5510	-6.35	20240103	4710	9.55	20240102	6150	-16.10	20230210	4085	26.32	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
90	20240105	120631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	210	2	4.24	2576067855	497752	327.54	5140	5300	4970	6430	3465	4950	5175.40	1.05	-2226	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	606	-14.96	0.47	12	4.24	-345.00	11092.00	6150	20230210	-16.10	4085	20231031	26.32	5510	-6.35	20240103	4710	9.55	20240102	6150	-16.10	20230210	4085	26.32	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
91	20240105	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	210	2	4.24	2440061895	471305	310.14	5140	5300	4970	6430	3465	4950	5177.25	1.05	-3716	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	606	-14.96	0.47	12	4.01	-345.00	11092.00	6150	20230210	-16.10	4085	20231031	26.32	5510	-6.35	20240103	4710	9.55	20240102	6150	-16.10	20230210	4085	26.32	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
92	20240105	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	200	2	4.04	2258853245	435976	286.89	5140	5300	4970	6430	3465	4950	5181.14	1.05	-5843	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	605	-14.93	0.46	12	3.71	-345.00	11092.00	6150	20230210	-16.26	4085	20231031	26.07	5510	-6.53	20240103	4710	9.34	20240102	6150	-16.26	20230210	4085	26.07	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
93	20240105	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	50	2	1.01	399966665	78656	51.76	5140	5140	4970	6430	3465	4950	5085.01	1.05	-13843	5046	4997	4901	4852	4756	5022	4877	59	1480	500	3660	10	1	11746609	587	-14.49	0.45	12	0.67	-345.00	11092.00	6150	20230210	-18.70	4085	20231031	22.40	5510	-9.26	20240103	4710	6.16	20240102	6150	-18.70	20230210	4085	22.40	20231031	2.90	N	080520	500	58 억	123869	N	N	N	N
94	20240104	160627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4950	100	2	2.06	483952530	98957	9.32	4900	4950	4805	6300	3395	4850	4889.99	0.97	10368	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	581	-14.35	0.45	12	0.84	-345.00	11092.00	6150	20230210	-19.51	4085	20231031	21.18	5510	-10.16	20240103	4710	5.10	20240102	6150	-19.51	20230210	4085	21.18	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
95	20240104	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	85	2	1.75	433091680	88668	8.35	4900	4950	4805	6300	3395	4850	4884.42	0.97	10763	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	580	-14.30	0.44	12	0.75	-345.00	11092.00	6150	20230210	-19.76	4085	20231031	20.81	5510	-10.44	20240103	4710	4.78	20240102	6150	-19.76	20230210	4085	20.81	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
96	20240104	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4930	80	2	1.65	377771695	77443	7.29	4900	4950	4805	6300	3395	4850	4878.06	0.97	13098	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	579	-14.29	0.44	12	0.66	-345.00	11092.00	6150	20230210	-19.84	4085	20231031	20.69	5510	-10.53	20240103	4710	4.67	20240102	6150	-19.84	20230210	4085	20.69	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
97	20240104	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	40	2	0.82	273983720	56347	5.30	4900	4930	4805	6300	3395	4850	4862.44	0.97	12897	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	574	-14.17	0.44	12	0.48	-345.00	11092.00	6150	20230210	-20.49	4085	20231031	19.71	5510	-11.25	20240103	4710	3.82	20240102	6150	-20.49	20230210	4085	19.71	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
98	20240104	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	5	2	0.10	218394970	44993	4.24	4900	4930	4805	6300	3395	4850	4853.98	0.97	12989	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	570	-14.07	0.44	12	0.38	-345.00	11092.00	6150	20230210	-21.06	4085	20231031	18.85	5510	-11.89	20240103	4710	3.08	20240102	6150	-21.06	20230210	4085	18.85	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
99	20240104	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4840	-10	5	-0.21	209110630	43081	4.06	4900	4930	4805	6300	3395	4850	4853.89	0.97	12150	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	569	-14.03	0.44	12	0.37	-345.00	11092.00	6150	20230210	-21.30	4085	20231031	18.48	5510	-12.16	20240103	4710	2.76	20240102	6150	-21.30	20230210	4085	18.48	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
100	20240104	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	45	2	0.93	166037520	34220	3.22	4900	4930	4805	6300	3395	4850	4852.06	0.97	11812	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	575	-14.19	0.44	12	0.29	-345.00	11092.00	6150	20230210	-20.41	4085	20231031	19.83	5510	-11.16	20240103	4710	3.93	20240102	6150	-20.41	20230210	4085	19.83	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
101	20240104	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-30	5	-0.62	42273450	8734	0.82	4900	4900	4820	6300	3395	4850	4840.10	0.97	2933	5730	5290	5070	4630	4410	5180	4520	59	1450	500	3580	5	1	11746609	566	-13.97	0.43	12	0.07	-345.00	11092.00	6150	20230210	-21.63	4085	20231031	17.99	5510	-12.52	20240103	4710	2.34	20240102	6150	-21.63	20230210	4085	17.99	20231031	2.86	N	080520	500	58 억	113488	N	N	N	N
102	20240103	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	-85	5	-1.72	5486581690	1058587	883.17	5010	5510	4850	6410	3455	4935	5183.83	1.59	-85468	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	5	1	11746609	570	-14.06	0.44	12	9.01	-345.00	11092.00	6150	20230210	-21.14	4085	20231031	18.73	5510	-11.98	20240103	4710	2.97	20240102	6150	-21.14	20230210	4085	18.73	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
103	20240103	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4885	-50	5	-1.01	5341747130	1028792	858.31	5010	5510	4860	6410	3455	4935	5192.87	1.59	-88263	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	5	1	11746609	574	-14.16	0.44	12	8.76	-345.00	11092.00	6150	20230210	-20.57	4085	20231031	19.58	5510	-11.34	20240103	4710	3.72	20240102	6150	-20.57	20230210	4085	19.58	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
104	20240103	140623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4875	-60	5	-1.22	5286376195	1017480	848.88	5010	5510	4860	6410	3455	4935	5196.19	1.59	-89245	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	5	1	11746609	573	-14.13	0.44	12	8.66	-345.00	11092.00	6150	20230210	-20.73	4085	20231031	19.34	5510	-11.52	20240103	4710	3.50	20240102	6150	-20.73	20230210	4085	19.34	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
105	20240103	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4905	-30	5	-0.61	5097708005	978834	816.63	5010	5510	4900	6410	3455	4935	5208.63	1.59	-95248	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	5	1	11746609	576	-14.22	0.44	12	8.33	-345.00	11092.00	6150	20230210	-20.24	4085	20231031	20.07	5510	-10.98	20240103	4710	4.14	20240102	6150	-20.24	20230210	4085	20.07	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
106	20240103	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5010	75	2	1.52	4858367310	930430	776.25	5010	5510	4940	6410	3455	4935	5222.40	1.59	-80097	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	10	1	11746609	589	-14.52	0.45	12	7.92	-345.00	11092.00	6150	20230210	-18.54	4085	20231031	22.64	5510	-9.07	20240103	4710	6.37	20240102	6150	-18.54	20230210	4085	22.64	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
107	20240103	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	105	2	2.13	4609858060	880726	734.78	5010	5510	4940	6410	3455	4935	5235.00	1.59	-82760	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	10	1	11746609	592	-14.61	0.45	12	7.50	-345.00	11092.00	6150	20230210	-18.05	4085	20231031	23.38	5510	-8.53	20240103	4710	7.01	20240102	6150	-18.05	20230210	4085	23.38	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
108	20240103	100625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5070	135	2	2.74	4307968880	820912	684.88	5010	5510	4940	6410	3455	4935	5248.73	1.59	-76559	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	10	1	11746609	596	-14.70	0.46	12	6.99	-345.00	11092.00	6150	20230210	-17.56	4085	20231031	24.11	5510	-7.99	20240103	4710	7.64	20240102	6150	-17.56	20230210	4085	24.11	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
109	20240103	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	305	2	6.18	2595520690	488623	407.65	5010	5510	4940	6410	3455	4935	5313.82	1.59	-27321	5098	5016	4863	4781	4628	5057	4822	59	1475	500	3650	10	1	11746609	616	-15.19	0.47	12	4.16	-345.00	11092.00	6150	20230210	-14.80	4085	20231031	28.27	5510	-4.90	20240103	4710	11.25	20240102	6150	-14.80	20230210	4085	28.27	20231031	2.71	N	080520	500	58 억	186908	N	N	N	N
110	20240102	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4935	190	2	4.00	583056670	119550	26.95	4760	4945	4710	6160	3325	4745	4876.85	1.36	27297	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	580	-14.30	0.44	12	1.02	-345.00	11092.00	6150	20230210	-19.76	4085	20231031	20.81	4945	-0.20	20240102	4710	4.78	20240102	6150	-19.76	20230210	4085	20.81	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
111	20240102	150624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4910	165	2	3.48	553776230	113601	25.61	4760	4945	4710	6160	3325	4745	4874.75	1.36	27117	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	577	-14.23	0.44	12	0.97	-345.00	11092.00	6150	20230210	-20.16	4085	20231031	20.20	4945	-0.71	20240102	4710	4.25	20240102	6150	-20.16	20230210	4085	20.20	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
112	20240102	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	125	2	2.63	533611030	109471	24.68	4760	4945	4710	6160	3325	4745	4874.45	1.36	25553	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	572	-14.12	0.44	12	0.93	-345.00	11092.00	6150	20230210	-20.81	4085	20231031	19.22	4945	-1.52	20240102	4710	3.40	20240102	6150	-20.81	20230210	4085	19.22	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
113	20240102	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4865	120	2	2.53	474090235	97239	21.92	4760	4945	4710	6160	3325	4745	4875.52	1.36	24248	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	571	-14.10	0.44	12	0.83	-345.00	11092.00	6150	20230210	-20.89	4085	20231031	19.09	4945	-1.62	20240102	4710	3.29	20240102	6150	-20.89	20230210	4085	19.09	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
114	20240102	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	155	2	3.27	382626720	78601	17.72	4760	4930	4710	6160	3325	4745	4867.96	1.36	17849	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	576	-14.20	0.44	12	0.67	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	4930	-0.61	20240102	4710	4.03	20240102	6150	-20.33	20230210	4085	19.95	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
115	20240102	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4880	135	2	2.85	323607765	66518	15.00	4760	4930	4710	6160	3325	4745	4864.97	1.36	18413	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	573	-14.14	0.44	12	0.57	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	4930	-1.01	20240102	4710	3.61	20240102	6150	-20.65	20230210	4085	19.46	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
116	20240102	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	60	2	1.26	58114115	12214	2.75	4760	4805	4710	6160	3325	4745	4757.99	1.36	-1735	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	564	-13.93	0.43	12	0.10	-345.00	11092.00	6150	20230210	-21.87	4085	20231031	17.63	4805	0.00	20240102	4710	2.02	20240102	6150	-21.87	20230210	4085	17.63	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N
117	20240102	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4745	0	3	0.00	0	0	0.00	0	0	0	6160	3325	4745	0.00	1.36	0	5485	5115	4930	4560	4375	5022	4467	59	1415	500	3510	5	1	11746609	557	-13.75	0.43	12	0.00	-345.00	11092.00	6150	20230210	-22.85	4085	20231031	16.16	0	0.00	0	0	0.00	0	6150	-22.85	20230210	4085	16.16	20231031	2.87	N	080520	500	58 억	159283	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History