KissMeData/092600/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	21	2	1.40	80979977	53281	80.02	1501	1529	1501	1947	1049	1498	1519.87	0.40	12804	1604	1550	1523	1469	1442	1537	1456	125	449	500	1040	1	1	25083517	381	-1.73	0.66	12	0.21	-878.00	2287.00	2530	20230214	-39.96	1372	20231113	10.71	1708	-11.07	20240103	1425	6.60	20240117	2530	-39.96	20230214	1372	10.71	20231113	0.17	N	092600	500	125 억	100110	N	N	N	N
3	20240123	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	21	2	1.40	51119513	33692	50.60	1501	1529	1501	1947	1049	1498	1517.26	0.40	10923	1604	1550	1523	1469	1442	1537	1456	125	449	500	1040	1	1	25083517	381	-1.73	0.66	12	0.13	-878.00	2287.00	2530	20230214	-39.96	1372	20231113	10.71	1708	-11.07	20240103	1425	6.60	20240117	2530	-39.96	20230214	1372	10.71	20231113	0.17	N	092600	500	125 억	100110	N	N	N	N
4	20240123	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	29	2	1.94	42888554	28279	42.47	1501	1529	1501	1947	1049	1498	1516.62	0.40	11030	1604	1550	1523	1469	1442	1537	1456	125	449	500	1040	1	1	25083517	383	-1.74	0.67	12	0.11	-878.00	2287.00	2530	20230214	-39.64	1372	20231113	11.30	1708	-10.60	20240103	1425	7.16	20240117	2530	-39.64	20230214	1372	11.30	20231113	0.17	N	092600	500	125 억	100110	N	N	N	N
5	20240123	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	6	2	0.40	6755595	4487	6.74	1501	1529	1501	1947	1049	1498	1505.59	0.40	-166	1604	1550	1523	1469	1442	1537	1456	125	449	500	1040	1	1	25083517	377	-1.71	0.66	12	0.02	-878.00	2287.00	2530	20230214	-40.55	1372	20231113	9.62	1708	-11.94	20240103	1425	5.54	20240117	2530	-40.55	20230214	1372	9.62	20231113	0.17	N	092600	500	125 억	100110	N	N	N	N
6	20240119	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	0	3	0.00	117849899	79626	130.55	1524	1524	1455	1905	1027	1466	1480.04	0.35	-21	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	368	-1.67	0.64	12	0.32	-878.00	2287.00	2530	20230214	-42.06	1372	20231113	6.85	1708	-14.17	20240103	1425	2.88	20240117	2530	-42.06	20230214	1372	6.85	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
7	20240119	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	25	2	1.71	106528874	71911	117.90	1524	1524	1455	1905	1027	1466	1481.40	0.35	-686	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	374	-1.70	0.65	12	0.29	-878.00	2287.00	2530	20230214	-41.07	1372	20231113	8.67	1708	-12.70	20240103	1425	4.63	20240117	2530	-41.07	20230214	1372	8.67	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
8	20240119	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	25	2	1.71	91645388	61834	101.38	1524	1524	1455	1905	1027	1466	1482.12	0.35	-995	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	374	-1.70	0.65	12	0.25	-878.00	2287.00	2530	20230214	-41.07	1372	20231113	8.67	1708	-12.70	20240103	1425	4.63	20240117	2530	-41.07	20230214	1372	8.67	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
9	20240119	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	10	2	0.68	82340663	55563	91.10	1524	1524	1455	1905	1027	1466	1481.93	0.35	1566	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	370	-1.68	0.65	12	0.22	-878.00	2287.00	2530	20230214	-41.66	1372	20231113	7.58	1708	-13.58	20240103	1425	3.58	20240117	2530	-41.66	20230214	1372	7.58	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
10	20240119	120726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	25	2	1.71	60692074	40849	66.97	1524	1524	1460	1905	1027	1466	1485.77	0.35	-1535	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	374	-1.70	0.65	12	0.16	-878.00	2287.00	2530	20230214	-41.07	1372	20231113	8.67	1708	-12.70	20240103	1425	4.63	20240117	2530	-41.07	20230214	1372	8.67	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
11	20240119	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	17	2	1.16	41823150	28152	46.16	1524	1524	1460	1905	1027	1466	1485.62	0.35	-2325	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	372	-1.69	0.65	12	0.11	-878.00	2287.00	2530	20230214	-41.38	1372	20231113	8.09	1708	-13.17	20240103	1425	4.07	20240117	2530	-41.38	20230214	1372	8.09	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
12	20240119	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	24	2	1.64	39905188	26861	44.04	1524	1524	1460	1905	1027	1466	1485.62	0.35	-3185	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	374	-1.70	0.65	12	0.11	-878.00	2287.00	2530	20230214	-41.11	1372	20231113	8.60	1708	-12.76	20240103	1425	4.56	20240117	2530	-41.11	20230214	1372	8.60	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
13	20240119	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	10	2	0.68	16964986	11463	18.79	1524	1524	1466	1905	1027	1466	1479.98	0.35	5981	1536	1501	1464	1429	1392	1518	1446	125	439	500	1020	1	1	25083517	370	-1.68	0.65	12	0.05	-878.00	2287.00	2530	20230214	-41.66	1372	20231113	7.58	1708	-13.58	20240103	1425	3.58	20240117	2530	-41.66	20230214	1372	7.58	20231113	0.17	N	092600	500	125 억	88204	N	N	N	N
14	20240118	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	25	2	1.73	84639419	57992	121.26	1441	1499	1427	1873	1009	1441	1459.50	0.33	4705	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	368	-1.67	0.64	12	0.23	-878.00	2287.00	2530	20230214	-42.06	1372	20231113	6.85	1708	-14.17	20240103	1425	2.88	20240117	2530	-42.06	20230214	1372	6.85	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
15	20240118	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	22	2	1.53	77896104	53396	111.65	1441	1499	1427	1873	1009	1441	1458.84	0.33	4407	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	367	-1.67	0.64	12	0.21	-878.00	2287.00	2530	20230214	-42.17	1372	20231113	6.63	1708	-14.34	20240103	1425	2.67	20240117	2530	-42.17	20230214	1372	6.63	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
16	20240118	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	26	2	1.80	59642263	40924	85.57	1441	1499	1427	1873	1009	1441	1457.39	0.33	4366	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	368	-1.67	0.64	12	0.16	-878.00	2287.00	2530	20230214	-42.02	1372	20231113	6.92	1708	-14.11	20240103	1425	2.95	20240117	2530	-42.02	20230214	1372	6.92	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
17	20240118	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	15	2	1.04	28141813	19314	40.38	1441	1499	1427	1873	1009	1441	1457.07	0.33	1826	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	365	-1.66	0.64	12	0.08	-878.00	2287.00	2530	20230214	-42.45	1372	20231113	6.12	1708	-14.75	20240103	1425	2.18	20240117	2530	-42.45	20230214	1372	6.12	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
18	20240118	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	12	2	0.83	25584046	17553	36.70	1441	1499	1427	1873	1009	1441	1457.53	0.33	1535	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	364	-1.65	0.64	12	0.07	-878.00	2287.00	2530	20230214	-42.57	1372	20231113	5.90	1708	-14.93	20240103	1425	1.96	20240117	2530	-42.57	20230214	1372	5.90	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
19	20240118	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	18	2	1.25	19579474	13395	28.01	1441	1499	1427	1873	1009	1441	1461.70	0.33	1115	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	366	-1.66	0.64	12	0.05	-878.00	2287.00	2530	20230214	-42.33	1372	20231113	6.34	1708	-14.58	20240103	1425	2.39	20240117	2530	-42.33	20230214	1372	6.34	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
20	20240118	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	18	2	1.25	13426469	9153	19.14	1441	1499	1427	1873	1009	1441	1466.89	0.33	376	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	366	-1.66	0.64	12	0.04	-878.00	2287.00	2530	20230214	-42.33	1372	20231113	6.34	1708	-14.58	20240103	1425	2.39	20240117	2530	-42.33	20230214	1372	6.34	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
21	20240118	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-6	5	-0.42	9244448	6259	13.09	1441	1499	1435	1873	1009	1441	1476.98	0.33	-2	1493	1467	1446	1420	1399	1456	1409	125	432	500	1000	1	1	25083517	360	-1.63	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.28	1372	20231113	4.59	1708	-15.98	20240103	1425	0.70	20240117	2530	-43.28	20230214	1372	4.59	20231113	0.17	N	092600	500	125 억	83499	N	N	N	N
22	20240117	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-31	5	-2.11	69050033	47824	58.32	1472	1472	1425	1913	1031	1472	1443.96	0.34	-1215	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	361	-1.64	0.63	12	0.19	-878.00	2287.00	2530	20230214	-43.04	1372	20231113	5.03	1708	-15.63	20240103	1425	1.12	20240117	2530	-43.04	20230214	1372	5.03	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
23	20240117	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-32	5	-2.17	61021190	42237	51.51	1472	1472	1425	1913	1031	1472	1444.73	0.34	-873	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	361	-1.64	0.63	12	0.17	-878.00	2287.00	2530	20230214	-43.08	1372	20231113	4.96	1708	-15.69	20240103	1425	1.05	20240117	2530	-43.08	20230214	1372	4.96	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
24	20240117	140720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-46	5	-3.12	51494179	35571	43.38	1472	1472	1425	1913	1031	1472	1447.64	0.34	-825	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	358	-1.62	0.62	12	0.14	-878.00	2287.00	2530	20230214	-43.64	1372	20231113	3.94	1708	-16.51	20240103	1425	0.07	20240117	2530	-43.64	20230214	1372	3.94	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
25	20240117	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-31	5	-2.11	43110707	29708	36.23	1472	1472	1437	1913	1031	1472	1451.15	0.34	-819	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	361	-1.64	0.63	12	0.12	-878.00	2287.00	2530	20230214	-43.04	1372	20231113	5.03	1708	-15.63	20240103	1437	0.28	20240117	2530	-43.04	20230214	1372	5.03	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
26	20240117	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-17	5	-1.15	36514948	25139	30.66	1472	1472	1440	1913	1031	1472	1452.52	0.34	-702	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	365	-1.66	0.64	12	0.10	-878.00	2287.00	2530	20230214	-42.49	1372	20231113	6.05	1708	-14.81	20240103	1440	1.04	20240117	2530	-42.49	20230214	1372	6.05	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
27	20240117	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	-18	5	-1.22	34517395	23766	28.98	1472	1472	1440	1913	1031	1472	1452.39	0.34	-355	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	365	-1.66	0.64	12	0.09	-878.00	2287.00	2530	20230214	-42.53	1372	20231113	5.98	1708	-14.87	20240103	1440	0.97	20240117	2530	-42.53	20230214	1372	5.98	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
28	20240117	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	-25	5	-1.70	32031363	22054	26.90	1472	1472	1440	1913	1031	1472	1452.41	0.34	-294	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	363	-1.65	0.63	12	0.09	-878.00	2287.00	2530	20230214	-42.81	1372	20231113	5.47	1708	-15.28	20240103	1440	0.49	20240117	2530	-42.81	20230214	1372	5.47	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
29	20240117	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	0	3	0.00	4293810	2917	3.56	1472	1472	1471	1913	1031	1472	1472.00	0.34	-122	1543	1507	1484	1448	1425	1496	1437	125	441	500	1030	1	1	25083517	369	-1.68	0.64	12	0.01	-878.00	2287.00	2530	20230214	-41.82	1372	20231113	7.29	1708	-13.82	20240103	1461	0.75	20240116	2530	-41.82	20230214	1372	7.29	20231113	0.18	N	092600	500	125 억	84714	N	N	N	N
30	20240116	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-44	5	-2.90	120720724	81997	114.86	1500	1520	1461	1970	1062	1516	1472.26	0.34	-702	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.68	0.64	12	0.33	-878.00	2287.00	2530	20230214	-41.82	1372	20231113	7.29	1708	-13.82	20240103	1461	0.75	20240116	2530	-41.82	20230214	1372	7.29	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
31	20240116	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-43	5	-2.84	119339872	81059	113.55	1500	1520	1461	1970	1062	1516	1472.26	0.34	-795	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.68	0.64	12	0.32	-878.00	2287.00	2530	20230214	-41.78	1372	20231113	7.36	1708	-13.76	20240103	1461	0.82	20240116	2530	-41.78	20230214	1372	7.36	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
32	20240116	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-43	5	-2.84	109054670	74074	103.77	1500	1520	1461	1970	1062	1516	1472.24	0.34	-817	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.68	0.64	12	0.30	-878.00	2287.00	2530	20230214	-41.78	1372	20231113	7.36	1708	-13.76	20240103	1461	0.82	20240116	2530	-41.78	20230214	1372	7.36	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
33	20240116	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	-47	5	-3.10	104225767	70793	99.17	1500	1520	1461	1970	1062	1516	1472.26	0.34	-2068	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	368	-1.67	0.64	12	0.28	-878.00	2287.00	2530	20230214	-41.94	1372	20231113	7.07	1708	-13.99	20240103	1461	0.55	20240116	2530	-41.94	20230214	1372	7.07	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
34	20240116	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-44	5	-2.90	89799738	61001	85.45	1500	1520	1461	1970	1062	1516	1472.10	0.34	-1651	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.68	0.64	12	0.24	-878.00	2287.00	2530	20230214	-41.82	1372	20231113	7.29	1708	-13.82	20240103	1461	0.75	20240116	2530	-41.82	20230214	1372	7.29	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
35	20240116	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-43	5	-2.84	70602230	47912	67.12	1500	1520	1466	1970	1062	1516	1473.58	0.34	-2032	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.68	0.64	12	0.19	-878.00	2287.00	2530	20230214	-41.78	1372	20231113	7.36	1708	-13.76	20240103	1466	0.48	20240116	2530	-41.78	20230214	1372	7.36	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
36	20240116	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-46	5	-3.03	47505316	32181	45.08	1500	1520	1466	1970	1062	1516	1476.19	0.34	-5647	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	369	-1.67	0.64	12	0.13	-878.00	2287.00	2530	20230214	-41.90	1372	20231113	7.14	1708	-13.93	20240103	1466	0.27	20240116	2530	-41.90	20230214	1372	7.14	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
37	20240116	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	3	2	0.20	4119110	2746	3.85	1500	1520	1495	1970	1062	1516	1500.04	0.34	-445	1601	1558	1527	1484	1453	1543	1469	125	454	500	1060	1	1	25083517	381	-1.73	0.66	12	0.01	-878.00	2287.00	2530	20230214	-39.96	1372	20231113	10.71	1708	-11.07	20240103	1495	1.61	20240116	2530	-39.96	20230214	1372	10.71	20231113	0.18	N	092600	500	125 억	85440	N	N	N	N
38	20240115	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-39	5	-2.51	107749873	70637	248.13	1539	1570	1496	2020	1089	1555	1525.40	0.34	3005	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	380	-1.73	0.66	12	0.28	-878.00	2287.00	2530	20230214	-40.08	1372	20231113	10.50	1708	-11.24	20240103	1496	1.34	20240115	2530	-40.08	20230214	1372	10.50	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
39	20240115	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-46	5	-2.96	93218483	60971	214.17	1539	1570	1496	2020	1089	1555	1528.90	0.34	2067	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	379	-1.72	0.66	12	0.24	-878.00	2287.00	2530	20230214	-40.36	1372	20231113	9.99	1708	-11.65	20240103	1496	0.87	20240115	2530	-40.36	20230214	1372	9.99	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
40	20240115	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	-58	5	-3.73	84234271	54987	193.15	1539	1570	1496	2020	1089	1555	1531.89	0.34	2814	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	376	-1.71	0.65	12	0.22	-878.00	2287.00	2530	20230214	-40.83	1372	20231113	9.11	1708	-12.35	20240103	1496	0.07	20240115	2530	-40.83	20230214	1372	9.11	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
41	20240115	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-46	5	-2.96	69780443	45356	159.32	1539	1570	1500	2020	1089	1555	1538.51	0.34	2257	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	379	-1.72	0.66	12	0.18	-878.00	2287.00	2530	20230214	-40.36	1372	20231113	9.99	1708	-11.65	20240103	1500	0.60	20240115	2530	-40.36	20230214	1372	9.99	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
42	20240115	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-18	5	-1.16	44759737	28814	101.22	1539	1570	1530	2020	1089	1555	1553.40	0.34	1202	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	386	-1.75	0.67	12	0.11	-878.00	2287.00	2530	20230214	-39.25	1372	20231113	12.03	1708	-10.01	20240103	1530	0.46	20240115	2530	-39.25	20230214	1372	12.03	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
43	20240115	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-10	5	-0.64	35761904	22948	80.61	1539	1570	1539	2020	1089	1555	1558.39	0.34	-169	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	388	-1.76	0.68	12	0.09	-878.00	2287.00	2530	20230214	-38.93	1372	20231113	12.61	1708	-9.54	20240103	1539	0.39	20240115	2530	-38.93	20230214	1372	12.61	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
44	20240115	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	3	2	0.19	34602240	22200	77.98	1539	1570	1539	2020	1089	1555	1558.66	0.34	-78	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	391	-1.77	0.68	12	0.09	-878.00	2287.00	2530	20230214	-38.42	1372	20231113	13.56	1708	-8.78	20240103	1539	1.23	20240115	2530	-38.42	20230214	1372	13.56	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
45	20240115	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	0	3	0.00	1848869	1195	4.20	1539	1555	1539	2020	1089	1555	1547.17	0.34	65	1595	1574	1557	1536	1519	1585	1547	125	465	500	1080	1	1	25083517	390	-1.77	0.68	12	0.00	-878.00	2287.00	2530	20230214	-38.54	1372	20231113	13.34	1708	-8.96	20240103	1539	1.04	20240115	2530	-38.54	20230214	1372	13.34	20231113	0.19	N	092600	500	125 억	84116	N	N	N	N
46	20240112	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-16	5	-1.02	44257029	28466	81.13	1540	1578	1540	2040	1100	1571	1554.73	0.35	-4748	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	390	-1.77	0.68	12	0.11	-878.00	2287.00	2530	20230214	-38.54	1372	20231113	13.34	1708	-8.96	20240103	1540	0.97	20240112	2530	-38.54	20230214	1372	13.34	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
47	20240112	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-19	5	-1.21	40055737	25764	73.43	1540	1578	1540	2040	1100	1571	1554.72	0.35	-4674	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	389	-1.77	0.68	12	0.10	-878.00	2287.00	2530	20230214	-38.66	1372	20231113	13.12	1708	-9.13	20240103	1540	0.78	20240112	2530	-38.66	20230214	1372	13.12	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
48	20240112	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-21	5	-1.34	31586803	20295	57.85	1540	1578	1540	2040	1100	1571	1556.38	0.35	-4561	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	389	-1.77	0.68	12	0.08	-878.00	2287.00	2530	20230214	-38.74	1372	20231113	12.97	1708	-9.25	20240103	1540	0.65	20240112	2530	-38.74	20230214	1372	12.97	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
49	20240112	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	-10	5	-0.64	26856813	17248	49.16	1540	1578	1540	2040	1100	1571	1557.10	0.35	-4104	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	392	-1.78	0.68	12	0.07	-878.00	2287.00	2530	20230214	-38.30	1372	20231113	13.78	1708	-8.61	20240103	1540	1.36	20240112	2530	-38.30	20230214	1372	13.78	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
50	20240112	120714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-11	5	-0.70	23603225	15161	43.21	1540	1578	1540	2040	1100	1571	1556.84	0.35	-3106	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	391	-1.78	0.68	12	0.06	-878.00	2287.00	2530	20230214	-38.34	1372	20231113	13.70	1708	-8.67	20240103	1540	1.30	20240112	2530	-38.34	20230214	1372	13.70	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
51	20240112	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-8	5	-0.51	22761267	14621	41.67	1540	1578	1540	2040	1100	1571	1556.75	0.35	-2898	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	392	-1.78	0.68	12	0.06	-878.00	2287.00	2530	20230214	-38.22	1372	20231113	13.92	1708	-8.49	20240103	1540	1.49	20240112	2530	-38.22	20230214	1372	13.92	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
52	20240112	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-21	5	-1.34	16138002	10364	29.54	1540	1578	1540	2040	1100	1571	1557.12	0.35	-2676	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	389	-1.77	0.68	12	0.04	-878.00	2287.00	2530	20230214	-38.74	1372	20231113	12.97	1708	-9.25	20240103	1540	0.65	20240112	2530	-38.74	20230214	1372	12.97	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
53	20240112	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	0	3	0.00	6020853	3882	11.06	1540	1571	1540	2040	1100	1571	1550.97	0.35	364	1608	1589	1569	1550	1530	1599	1560	125	469	500	1090	1	1	25083517	394	-1.79	0.69	12	0.02	-878.00	2287.00	2530	20230214	-37.91	1372	20231113	14.50	1708	-8.02	20240103	1540	2.01	20240112	2530	-37.91	20230214	1372	14.50	20231113	0.19	N	092600	500	125 억	88890	N	N	N	N
54	20240111	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	6	2	0.38	54790451	34974	187.99	1549	1588	1549	2030	1096	1565	1566.61	0.36	-1025	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	394	-1.79	0.69	12	0.14	-878.00	2287.00	2530	20230214	-37.91	1372	20231113	14.50	1708	-8.02	20240103	1549	1.42	20240111	2530	-37.91	20230214	1372	14.50	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
55	20240111	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	1	2	0.06	48112767	30722	165.14	1549	1588	1549	2030	1096	1565	1566.07	0.36	-1019	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	393	-1.78	0.68	12	0.12	-878.00	2287.00	2530	20230214	-38.10	1372	20231113	14.14	1708	-8.31	20240103	1549	1.10	20240111	2530	-38.10	20230214	1372	14.14	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
56	20240111	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	3	2	0.19	46361442	29605	159.13	1549	1588	1549	2030	1096	1565	1566.00	0.36	-1019	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	393	-1.79	0.69	12	0.12	-878.00	2287.00	2530	20230214	-38.02	1372	20231113	14.29	1708	-8.20	20240103	1549	1.23	20240111	2530	-38.02	20230214	1372	14.29	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
57	20240111	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	5	2	0.32	41945988	26789	144.00	1549	1588	1549	2030	1096	1565	1565.79	0.36	-987	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	394	-1.79	0.69	12	0.11	-878.00	2287.00	2530	20230214	-37.94	1372	20231113	14.43	1708	-8.08	20240103	1549	1.36	20240111	2530	-37.94	20230214	1372	14.43	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
58	20240111	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	5	2	0.32	40446619	25834	138.86	1549	1588	1549	2030	1096	1565	1565.64	0.36	-987	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	394	-1.79	0.69	12	0.10	-878.00	2287.00	2530	20230214	-37.94	1372	20231113	14.43	1708	-8.08	20240103	1549	1.36	20240111	2530	-37.94	20230214	1372	14.43	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
59	20240111	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	5	2	0.32	21908223	13997	75.24	1549	1588	1549	2030	1096	1565	1565.21	0.36	-983	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	394	-1.79	0.69	12	0.06	-878.00	2287.00	2530	20230214	-37.94	1372	20231113	14.43	1708	-8.08	20240103	1549	1.36	20240111	2530	-37.94	20230214	1372	14.43	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
60	20240111	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-3	5	-0.19	13450487	8596	46.21	1549	1588	1549	2030	1096	1565	1564.74	0.36	-777	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	392	-1.78	0.68	12	0.03	-878.00	2287.00	2530	20230214	-38.26	1372	20231113	13.85	1708	-8.55	20240103	1549	0.84	20240111	2530	-38.26	20230214	1372	13.85	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
61	20240111	090708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-2	5	-0.13	2627668	1682	9.04	1549	1565	1549	2030	1096	1565	1562.23	0.36	317	1605	1585	1571	1551	1537	1578	1544	125	465	500	1090	1	1	25083517	392	-1.78	0.68	12	0.01	-878.00	2287.00	2530	20230214	-38.22	1372	20231113	13.92	1708	-8.49	20240103	1549	0.90	20240111	2530	-38.22	20230214	1372	13.92	20231113	0.21	N	092600	500	125 억	89915	N	N	N	N
62	20240110	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-26	5	-1.63	29153985	18604	35.16	1591	1591	1557	2065	1114	1591	1567.08	0.38	-4595	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	393	-1.78	0.68	12	0.07	-878.00	2287.00	2530	20230214	-38.14	1372	20231113	14.07	1708	-8.37	20240103	1557	0.51	20240110	2530	-38.14	20230214	1372	14.07	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
63	20240110	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-23	5	-1.45	23233533	14823	28.01	1591	1591	1557	2065	1114	1591	1567.40	0.38	-4498	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	393	-1.79	0.69	12	0.06	-878.00	2287.00	2530	20230214	-38.02	1372	20231113	14.29	1708	-8.20	20240103	1557	0.71	20240110	2530	-38.02	20230214	1372	14.29	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
64	20240110	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-25	5	-1.57	21101577	13462	25.44	1591	1591	1557	2065	1114	1591	1567.49	0.38	-3994	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	393	-1.78	0.68	12	0.05	-878.00	2287.00	2530	20230214	-38.10	1372	20231113	14.14	1708	-8.31	20240103	1557	0.58	20240110	2530	-38.10	20230214	1372	14.14	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
65	20240110	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-22	5	-1.38	17087401	10902	20.60	1591	1591	1557	2065	1114	1591	1567.36	0.38	-3154	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	394	-1.79	0.69	12	0.04	-878.00	2287.00	2530	20230214	-37.98	1372	20231113	14.36	1708	-8.14	20240103	1557	0.77	20240110	2530	-37.98	20230214	1372	14.36	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
66	20240110	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-21	5	-1.32	16194915	10333	19.53	1591	1591	1557	2065	1114	1591	1567.30	0.38	-2935	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	394	-1.79	0.69	12	0.04	-878.00	2287.00	2530	20230214	-37.94	1372	20231113	14.43	1708	-8.08	20240103	1557	0.83	20240110	2530	-37.94	20230214	1372	14.43	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
67	20240110	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-21	5	-1.32	15018996	9584	18.11	1591	1591	1557	2065	1114	1591	1567.09	0.38	-2218	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	394	-1.79	0.69	12	0.04	-878.00	2287.00	2530	20230214	-37.94	1372	20231113	14.43	1708	-8.08	20240103	1557	0.83	20240110	2530	-37.94	20230214	1372	14.43	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
68	20240110	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-31	5	-1.95	11744312	7484	14.14	1591	1591	1559	2065	1114	1591	1569.26	0.38	-2176	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	391	-1.78	0.68	12	0.03	-878.00	2287.00	2530	20230214	-38.34	1372	20231113	13.70	1708	-8.67	20240103	1559	0.06	20240110	2530	-38.34	20230214	1372	13.70	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
69	20240110	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-2	5	-0.13	375264	236	0.45	1591	1591	1589	2065	1114	1591	1590.10	0.38	-157	1637	1613	1597	1573	1557	1606	1566	125	474	500	1110	1	1	25083517	399	-1.81	0.69	12	0.00	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	1708	-6.97	20240103	1561	1.79	20240105	2530	-37.19	20230214	1372	15.82	20231113	0.21	N	092600	500	125 억	94510	N	N	N	N
70	20240109	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	0	3	0.00	84381390	52886	109.97	1610	1621	1581	2065	1114	1591	1595.53	0.37	1407	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.21	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
71	20240109	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-2	5	-0.13	80644989	50536	105.08	1610	1621	1581	2065	1114	1591	1595.79	0.37	1455	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	399	-1.81	0.69	12	0.20	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	1708	-6.97	20240103	1561	1.79	20240105	2530	-37.19	20230214	1372	15.82	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
72	20240109	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-5	5	-0.31	75085787	47030	97.79	1610	1621	1581	2065	1114	1591	1596.55	0.37	1466	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	398	-1.81	0.69	12	0.19	-878.00	2287.00	2530	20230214	-37.31	1372	20231113	15.60	1708	-7.14	20240103	1561	1.60	20240105	2530	-37.31	20230214	1372	15.60	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
73	20240109	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-2	5	-0.13	71641014	44857	93.27	1610	1621	1586	2065	1114	1591	1597.10	0.37	1678	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	399	-1.81	0.69	12	0.18	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	1708	-6.97	20240103	1561	1.79	20240105	2530	-37.19	20230214	1372	15.82	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
74	20240109	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	1	2	0.06	69880369	43750	90.97	1610	1621	1591	2065	1114	1591	1597.27	0.37	1868	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.17	-878.00	2287.00	2530	20230214	-37.08	1372	20231113	16.03	1708	-6.79	20240103	1561	1.99	20240105	2530	-37.08	20230214	1372	16.03	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
75	20240109	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	0	3	0.00	63148626	39526	82.19	1610	1621	1591	2065	1114	1591	1597.65	0.37	1759	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.16	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
76	20240109	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	12	2	0.75	12959303	8072	16.78	1610	1621	1593	2065	1114	1591	1605.46	0.37	782	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	402	-1.83	0.70	12	0.03	-878.00	2287.00	2530	20230214	-36.64	1372	20231113	16.84	1708	-6.15	20240103	1561	2.69	20240105	2530	-36.64	20230214	1372	16.84	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
77	20240109	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	29	2	1.82	1630475	1008	2.10	1610	1621	1610	2065	1114	1591	1617.53	0.37	-269	1642	1616	1595	1569	1548	1606	1559	125	474	500	1110	1	1	25083517	406	-1.85	0.71	12	0.00	-878.00	2287.00	2530	20230214	-35.97	1372	20231113	18.08	1708	-5.15	20240103	1561	3.78	20240105	2530	-35.97	20230214	1372	18.08	20231113	0.21	N	092600	500	125 억	93924	N	N	N	N
78	20240108	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	0	3	0.00	76543584	48083	70.92	1597	1621	1574	2065	1114	1591	1591.91	0.38	-579	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.19	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
79	20240108	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	1	2	0.06	68040361	42738	63.03	1597	1621	1574	2065	1114	1591	1592.03	0.38	-622	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.17	-878.00	2287.00	2530	20230214	-37.08	1372	20231113	16.03	1708	-6.79	20240103	1561	1.99	20240105	2530	-37.08	20230214	1372	16.03	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
80	20240108	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-8	5	-0.50	61271363	38486	56.76	1597	1621	1574	2065	1114	1591	1592.04	0.38	-1197	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	397	-1.80	0.69	12	0.15	-878.00	2287.00	2530	20230214	-37.43	1372	20231113	15.38	1708	-7.32	20240103	1561	1.41	20240105	2530	-37.43	20230214	1372	15.38	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
81	20240108	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	-1	5	-0.06	49263496	30910	45.59	1597	1621	1574	2065	1114	1591	1593.77	0.38	-1979	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.12	-878.00	2287.00	2530	20230214	-37.15	1372	20231113	15.89	1708	-6.91	20240103	1561	1.86	20240105	2530	-37.15	20230214	1372	15.89	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
82	20240108	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	2	2	0.13	28665056	17979	26.52	1597	1621	1574	2065	1114	1591	1594.36	0.38	-1526	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	400	-1.81	0.70	12	0.07	-878.00	2287.00	2530	20230214	-37.04	1372	20231113	16.11	1708	-6.73	20240103	1561	2.05	20240105	2530	-37.04	20230214	1372	16.11	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
83	20240108	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	0	3	0.00	15929999	10004	14.75	1597	1621	1574	2065	1114	1591	1592.36	0.38	-1503	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.04	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
84	20240108	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	0	3	0.00	12851053	8069	11.90	1597	1621	1574	2065	1114	1591	1592.65	0.38	-513	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	399	-1.81	0.70	12	0.03	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
85	20240108	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	12	2	0.75	2503661	1554	2.29	1597	1621	1597	2065	1114	1591	1611.11	0.38	-19	1659	1625	1593	1559	1527	1609	1543	125	474	500	1110	1	1	25083517	402	-1.83	0.70	12	0.01	-878.00	2287.00	2530	20230214	-36.64	1372	20231113	16.84	1708	-6.15	20240103	1561	2.69	20240105	2530	-36.64	20230214	1372	16.84	20231113	0.20	N	092600	500	125 억	94508	N	N	N	N
86	20240105	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-28	5	-1.73	107460307	67748	49.17	1627	1627	1561	2100	1134	1619	1586.18	0.35	5756	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	399	-1.81	0.70	12	0.27	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1561	1.92	20240105	2530	-37.11	20230214	1372	15.96	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
87	20240105	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-19	5	-1.17	102407109	64578	46.87	1627	1627	1561	2100	1134	1619	1585.79	0.35	5713	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	401	-1.82	0.70	12	0.26	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	1708	-6.32	20240103	1561	2.50	20240105	2530	-36.76	20230214	1372	16.62	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
88	20240105	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-27	5	-1.67	90566859	57137	41.47	1627	1627	1561	2100	1134	1619	1585.08	0.35	4651	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	399	-1.81	0.70	12	0.23	-878.00	2287.00	2530	20230214	-37.08	1372	20231113	16.03	1708	-6.79	20240103	1561	1.99	20240105	2530	-37.08	20230214	1372	16.03	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
89	20240105	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-26	5	-1.61	82865801	52301	37.96	1627	1627	1561	2100	1134	1619	1584.40	0.35	4541	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	400	-1.81	0.70	12	0.21	-878.00	2287.00	2530	20230214	-37.04	1372	20231113	16.11	1708	-6.73	20240103	1561	2.05	20240105	2530	-37.04	20230214	1372	16.11	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
90	20240105	120703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-30	5	-1.85	78285838	49433	35.88	1627	1627	1561	2100	1134	1619	1583.68	0.35	5080	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	399	-1.81	0.69	12	0.20	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	1708	-6.97	20240103	1561	1.79	20240105	2530	-37.19	20230214	1372	15.82	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
91	20240105	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-43	5	-2.66	77080703	48675	35.33	1627	1627	1561	2100	1134	1619	1583.58	0.35	5029	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	395	-1.79	0.69	12	0.19	-878.00	2287.00	2530	20230214	-37.71	1372	20231113	14.87	1708	-7.73	20240103	1561	0.96	20240105	2530	-37.71	20230214	1372	14.87	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
92	20240105	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-21	5	-1.30	14454392	9022	6.55	1627	1627	1561	2100	1134	1619	1602.13	0.35	1543	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	401	-1.82	0.70	12	0.04	-878.00	2287.00	2530	20230214	-36.84	1372	20231113	16.47	1708	-6.44	20240103	1561	2.37	20240105	2530	-36.84	20230214	1372	16.47	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
93	20240105	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	2	2	0.12	4775415	2948	2.14	1627	1627	1615	2100	1134	1619	1619.88	0.35	196	1683	1651	1613	1581	1543	1632	1562	125	481	500	1130	1	1	25083517	407	-1.85	0.71	12	0.01	-878.00	2287.00	2530	20230214	-35.93	1372	20231113	18.15	1708	-5.09	20240103	1575	2.92	20240104	2530	-35.93	20230214	1372	18.15	20231113	0.17	N	092600	500	125 억	88752	N	N	N	N
94	20240104	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-19	5	-1.16	220123901	137790	349.89	1638	1645	1575	2125	1147	1638	1597.53	0.32	9508	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	406	-1.84	0.71	12	0.55	-878.00	2287.00	2530	20230214	-36.01	1372	20231113	18.00	1708	-5.21	20240103	1575	2.79	20240104	2530	-36.01	20230214	1372	18.00	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
95	20240104	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-43	5	-2.63	196530432	123073	312.52	1638	1645	1575	2125	1147	1638	1596.86	0.32	9662	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	400	-1.82	0.70	12	0.49	-878.00	2287.00	2530	20230214	-36.96	1372	20231113	16.25	1708	-6.62	20240103	1575	1.27	20240104	2530	-36.96	20230214	1372	16.25	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
96	20240104	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	-34	5	-2.08	187263282	117261	297.76	1638	1645	1575	2125	1147	1638	1596.98	0.32	10127	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	402	-1.83	0.70	12	0.47	-878.00	2287.00	2530	20230214	-36.60	1372	20231113	16.91	1708	-6.09	20240103	1575	1.84	20240104	2530	-36.60	20230214	1372	16.91	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
97	20240104	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-55	5	-3.36	176729677	110679	281.05	1638	1645	1575	2125	1147	1638	1596.78	0.32	10882	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	397	-1.80	0.69	12	0.44	-878.00	2287.00	2530	20230214	-37.43	1372	20231113	15.38	1708	-7.32	20240103	1575	0.51	20240104	2530	-37.43	20230214	1372	15.38	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
98	20240104	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-51	5	-3.11	122725248	76559	194.41	1638	1645	1579	2125	1147	1638	1603.02	0.32	9118	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	398	-1.81	0.69	12	0.31	-878.00	2287.00	2530	20230214	-37.27	1372	20231113	15.67	1708	-7.08	20240103	1579	0.51	20240104	2530	-37.27	20230214	1372	15.67	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
99	20240104	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-38	5	-2.32	105715126	65843	167.19	1638	1645	1590	2125	1147	1638	1605.56	0.32	12065	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	401	-1.82	0.70	12	0.26	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	1708	-6.32	20240103	1590	0.63	20240104	2530	-36.76	20230214	1372	16.62	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
100	20240104	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-6	5	-0.37	18719748	11531	29.28	1638	1645	1605	2125	1147	1638	1623.43	0.32	1707	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	409	-1.86	0.71	12	0.05	-878.00	2287.00	2530	20230214	-35.49	1372	20231113	18.95	1708	-4.45	20240103	1591	2.58	20240102	2530	-35.49	20230214	1372	18.95	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
101	20240104	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-10	5	-0.61	544292	334	0.85	1638	1638	1628	2125	1147	1638	1629.62	0.32	30	1762	1699	1645	1582	1528	1673	1556	125	487	500	1140	1	1	25083517	408	-1.85	0.71	12	0.00	-878.00	2287.00	2530	20230214	-35.65	1372	20231113	18.66	1708	-4.68	20240103	1591	2.33	20240102	2530	-35.65	20230214	1372	18.66	20231113	0.15	N	092600	500	125 억	79185	N	N	N	N
102	20240103	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-19	5	-1.15	64301004	39380	56.81	1657	1708	1591	2150	1160	1657	1632.83	0.30	3762	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	411	-1.87	0.72	12	0.16	-878.00	2287.00	2530	20230214	-35.26	1372	20231113	19.39	1708	-4.10	20240103	1591	2.95	20240103	2530	-35.26	20230214	1372	19.39	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
103	20240103	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	-22	5	-1.33	58822958	36035	51.99	1657	1708	1591	2150	1160	1657	1632.38	0.30	3287	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	410	-1.86	0.71	12	0.14	-878.00	2287.00	2530	20230214	-35.38	1372	20231113	19.17	1708	-4.27	20240103	1591	2.77	20240103	2530	-35.38	20230214	1372	19.17	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
104	20240103	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-17	5	-1.03	52543697	32183	46.43	1657	1708	1591	2150	1160	1657	1632.65	0.30	3418	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	411	-1.87	0.72	12	0.13	-878.00	2287.00	2530	20230214	-35.18	1372	20231113	19.53	1708	-3.98	20240103	1591	3.08	20240103	2530	-35.18	20230214	1372	19.53	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
105	20240103	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-17	5	-1.03	48883724	29949	43.21	1657	1708	1591	2150	1160	1657	1632.23	0.30	1619	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	411	-1.87	0.72	12	0.12	-878.00	2287.00	2530	20230214	-35.18	1372	20231113	19.53	1708	-3.98	20240103	1591	3.08	20240103	2530	-35.18	20230214	1372	19.53	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
106	20240103	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-15	5	-0.91	48418305	29666	42.80	1657	1708	1591	2150	1160	1657	1632.11	0.30	1619	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	412	-1.87	0.72	12	0.12	-878.00	2287.00	2530	20230214	-35.10	1372	20231113	19.68	1708	-3.86	20240103	1591	3.21	20240103	2530	-35.10	20230214	1372	19.68	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
107	20240103	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-16	5	-0.97	29276397	17828	25.72	1657	1708	1625	2150	1160	1657	1642.16	0.30	2289	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	412	-1.87	0.72	12	0.07	-878.00	2287.00	2530	20230214	-35.14	1372	20231113	19.61	1708	-3.92	20240103	1591	3.14	20240102	2530	-35.14	20230214	1372	19.61	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
108	20240103	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-20	5	-1.21	21774111	13229	19.08	1657	1708	1625	2150	1160	1657	1645.94	0.30	1359	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	411	-1.86	0.72	12	0.05	-878.00	2287.00	2530	20230214	-35.30	1372	20231113	19.31	1708	-4.16	20240103	1591	2.89	20240102	2530	-35.30	20230214	1372	19.31	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
109	20240103	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	32	2	1.93	2327458	1397	2.02	1657	1708	1652	2150	1160	1657	1666.04	0.30	665	1757	1707	1649	1599	1541	1678	1570	125	493	500	1150	1	1	25083517	424	-1.92	0.74	12	0.01	-878.00	2287.00	2530	20230214	-33.24	1372	20231113	23.10	1708	-1.11	20240103	1591	6.16	20240102	2530	-33.24	20230214	1372	23.10	20231113	0.15	N	092600	500	125 억	75368	N	N	N	N
110	20240102	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-18	5	-1.07	115388228	69305	68.88	1675	1699	1591	2175	1173	1675	1664.99	0.29	2065	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	416	-1.89	0.72	12	0.28	-878.00	2287.00	2530	20230214	-34.51	1372	20231113	20.77	1699	-2.47	20240102	1591	4.15	20240102	2530	-34.51	20230214	1372	20.77	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
111	20240102	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-14	5	-0.84	98410574	59067	58.70	1675	1699	1591	2175	1173	1675	1666.08	0.29	3608	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	417	-1.89	0.73	12	0.24	-878.00	2287.00	2530	20230214	-34.35	1372	20231113	21.06	1699	-2.24	20240102	1591	4.40	20240102	2530	-34.35	20230214	1372	21.06	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
112	20240102	140656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-11	5	-0.66	96539655	57942	57.58	1675	1699	1591	2175	1173	1675	1666.14	0.29	4058	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	417	-1.90	0.73	12	0.23	-878.00	2287.00	2530	20230214	-34.23	1372	20231113	21.28	1699	-2.06	20240102	1591	4.59	20240102	2530	-34.23	20230214	1372	21.28	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
113	20240102	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-14	5	-0.84	90546263	54336	54.00	1675	1699	1591	2175	1173	1675	1666.41	0.29	3931	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	417	-1.89	0.73	12	0.22	-878.00	2287.00	2530	20230214	-34.35	1372	20231113	21.06	1699	-2.24	20240102	1591	4.40	20240102	2530	-34.35	20230214	1372	21.06	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
114	20240102	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-6	5	-0.36	49423005	29536	29.35	1675	1699	1591	2175	1173	1675	1673.31	0.29	446	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	419	-1.90	0.73	12	0.12	-878.00	2287.00	2530	20230214	-34.03	1372	20231113	21.65	1699	-1.77	20240102	1591	4.90	20240102	2530	-34.03	20230214	1372	21.65	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
115	20240102	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-5	5	-0.30	39471941	23576	23.43	1675	1699	1591	2175	1173	1675	1674.24	0.29	-587	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	419	-1.90	0.73	12	0.09	-878.00	2287.00	2530	20230214	-33.99	1372	20231113	21.72	1699	-1.71	20240102	1591	4.97	20240102	2530	-33.99	20230214	1372	21.72	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
116	20240102	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	0	3	0.00	2138691	1277	1.27	1675	1675	1670	2175	1173	1675	1674.78	0.29	-251	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	420	-1.91	0.73	12	0.01	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	1675	0.00	20240102	1670	0.30	20240102	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N
117	20240102	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	0	3	0.00	0	0	0.00	0	0	0	2175	1173	1675	0.00	0.29	0	1767	1720	1687	1640	1607	1704	1624	125	500	500	1170	1	1	25083517	420	-1.91	0.73	12	0.00	-878.00	2287.00	2530	20230214	-33.79	1372	20231113	22.08	0	0.00	0	0	0.00	0	2530	-33.79	20230214	1372	22.08	20231113	0.15	N	092600	500	125 억	73303	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History