KissMeData/177350/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	637	-29	5	-4.35	1937071643	3022918	39.14	662	664	633	865	467	666	640.79	0.38	0	-166906	712	688	670	646	628	701	659	399	199	500	390	1	1	79887988	509	-1.94	0.73	12	3.78	-328.00	871.00	2497	20230125	-74.49	428	20231207	48.83	1292	-50.70	20240104	621	2.58	20240118	8310	-92.33	20230125	621	2.58	20240118	0.11	N	177350	500	399 억	304904	N	N	N	00	N
3	20240123	110911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	645	-21	5	-3.15	1468961336	2287816	29.63	662	664	635	865	467	666	642.08	0.38	0	-85803	712	688	670	646	628	701	659	399	199	500	390	1	1	79887988	515	-1.97	0.74	12	2.86	-328.00	871.00	2497	20230125	-74.17	428	20231207	50.70	1292	-50.08	20240104	621	3.86	20240118	8310	-92.24	20230125	621	3.86	20240118	0.11	N	177350	500	399 억	304904	N	N	N	00	N
4	20240123	100911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	641	-25	5	-3.75	1148617771	1787839	23.15	662	664	635	865	467	666	642.46	0.38	0	-14038	712	688	670	646	628	701	659	399	199	500	390	1	1	79887988	512	-1.95	0.74	12	2.24	-328.00	871.00	2497	20230125	-74.33	428	20231207	49.77	1292	-50.39	20240104	621	3.22	20240118	8310	-92.29	20230125	621	3.22	20240118	0.11	N	177350	500	399 억	304904	N	N	N	00	N
5	20240123	090912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	640	-26	5	-3.90	311514465	482088	6.24	662	664	636	865	467	666	646.18	0.38	0	-67276	712	688	670	646	628	701	659	399	199	500	390	1	1	79887988	511	-1.95	0.73	12	0.60	-328.00	871.00	2497	20230125	-74.37	428	20231207	49.53	1292	-50.46	20240104	621	3.06	20240118	8310	-92.30	20230125	621	3.06	20240118	0.11	N	177350	500	399 억	304904	N	N	N	00	N
6	20240119	160906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	646	-4	5	-0.62	3382154829	5104141	106.15	665	690	639	845	455	650	662.73	0.25	0	21938	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	516	-1.97	0.74	12	6.39	-328.00	871.00	2497	20230125	-74.13	428	20231207	50.93	1292	-50.00	20240104	621	4.03	20240118	8310	-92.23	20230125	621	4.03	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
7	20240119	150908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	648	-2	5	-0.31	3297735442	4973519	103.44	665	690	639	845	455	650	663.06	0.25	0	3486	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	518	-1.98	0.74	12	6.23	-328.00	871.00	2497	20230125	-74.05	428	20231207	51.40	1292	-49.85	20240104	621	4.35	20240118	8310	-92.20	20230125	621	4.35	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
8	20240119	140906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	641	-9	5	-1.38	2948305143	4431208	92.16	665	690	641	845	455	650	665.35	0.25	0	-39887	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	512	-1.95	0.74	12	5.55	-328.00	871.00	2497	20230125	-74.33	428	20231207	49.77	1292	-50.39	20240104	621	3.22	20240118	8310	-92.29	20230125	621	3.22	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
9	20240119	130906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	651	1	2	0.15	2626090977	3936656	81.87	665	690	649	845	455	650	667.09	0.25	0	68952	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	520	-1.98	0.75	12	4.93	-328.00	871.00	2497	20230125	-73.93	428	20231207	52.10	1292	-49.61	20240104	621	4.83	20240118	8310	-92.17	20230125	621	4.83	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
10	20240119	120910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	654	4	2	0.62	2355562276	3521310	73.23	665	690	650	845	455	650	668.95	0.25	0	221198	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	522	-1.99	0.75	12	4.41	-328.00	871.00	2497	20230125	-73.81	428	20231207	52.80	1292	-49.38	20240104	621	5.31	20240118	8310	-92.13	20230125	621	5.31	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
11	20240119	110909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	661	11	2	1.69	1988110439	2963659	61.64	665	690	650	845	455	650	670.83	0.25	0	254237	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	528	-2.02	0.76	12	3.71	-328.00	871.00	2497	20230125	-73.53	428	20231207	54.44	1292	-48.84	20240104	621	6.44	20240118	8310	-92.05	20230125	621	6.44	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
12	20240119	100913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	674	24	2	3.69	1595437730	2376505	49.43	665	690	650	845	455	650	671.34	0.25	0	220014	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	538	-2.05	0.77	12	2.97	-328.00	871.00	2497	20230125	-73.01	428	20231207	57.48	1292	-47.83	20240104	621	8.53	20240118	8310	-91.89	20230125	621	8.53	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
13	20240119	090907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	662	12	2	1.85	198637158	302146	6.28	665	669	650	845	455	650	657.43	0.25	0	104032	736	693	657	614	578	675	596	399	195	500	390	1	1	79887988	529	-2.02	0.76	12	0.38	-328.00	871.00	2497	20230125	-73.49	428	20231207	54.67	1292	-48.76	20240104	621	6.60	20240118	8310	-92.03	20230125	621	6.60	20240118	0.11	N	177350	500	399 억	200614	N	N	N	00	N
14	20240118	160904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	650	0	3	0.00	3129555722	4767195	110.64	651	700	621	845	455	650	656.48	0.26	0	-2760	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	519	-1.98	0.75	12	5.97	-328.00	871.00	2497	20230125	-73.97	428	20231207	51.87	1292	-49.69	20240104	621	4.67	20240118	8310	-92.18	20230125	621	4.67	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
15	20240118	150906	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	650	0	3	0.00	3070912421	4676802	108.54	651	700	621	845	455	650	656.63	0.26	0	-13176	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	519	-1.98	0.75	12	5.85	-328.00	871.00	2497	20230125	-73.97	428	20231207	51.87	1292	-49.69	20240104	621	4.67	20240118	8310	-92.18	20230125	621	4.67	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
16	20240118	140906	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	652	2	2	0.31	2839515254	4320805	100.28	651	700	621	845	455	650	657.17	0.26	0	-37579	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	521	-1.99	0.75	12	5.41	-328.00	871.00	2497	20230125	-73.89	428	20231207	52.34	1292	-49.54	20240104	621	4.99	20240118	8310	-92.15	20230125	621	4.99	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
17	20240118	130904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	651	1	2	0.15	2592021930	3938408	91.40	651	700	621	845	455	650	658.14	0.26	0	-70562	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	520	-1.98	0.75	12	4.93	-328.00	871.00	2497	20230125	-73.93	428	20231207	52.10	1292	-49.61	20240104	621	4.83	20240118	8310	-92.17	20230125	621	4.83	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
18	20240118	120907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	649	-1	5	-0.15	2423482742	3678821	85.38	651	700	621	845	455	650	658.77	0.26	0	-66185	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	518	-1.98	0.75	12	4.60	-328.00	871.00	2497	20230125	-74.01	428	20231207	51.64	1292	-49.77	20240104	621	4.51	20240118	8310	-92.19	20230125	621	4.51	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
19	20240118	110907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	653	3	2	0.46	2203210414	3341147	77.54	651	700	621	845	455	650	659.42	0.26	0	-36835	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	522	-1.99	0.75	12	4.18	-328.00	871.00	2497	20230125	-73.85	428	20231207	52.57	1292	-49.46	20240104	621	5.15	20240118	8310	-92.14	20230125	621	5.15	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
20	20240118	100902	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	655	5	2	0.77	1925025161	2916601	67.69	651	700	621	845	455	650	660.02	0.26	0	-22971	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	523	-2.00	0.75	12	3.65	-328.00	871.00	2497	20230125	-73.77	428	20231207	53.04	1292	-49.30	20240104	621	5.48	20240118	8310	-92.12	20230125	621	5.48	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
21	20240118	090904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	630	-20	5	-3.08	282394860	444207	10.31	651	660	621	845	455	650	635.73	0.26	0	-24689	708	678	663	633	618	671	626	399	195	500	390	1	1	79887988	503	-1.92	0.72	12	0.56	-328.00	871.00	2497	20230125	-74.77	428	20231207	47.20	1292	-51.24	20240104	621	1.45	20240118	8310	-92.42	20230125	621	1.45	20240118	0.05	N	177350	500	399 억	205680	N	N	N	00	N
22	20240117	160902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	650	-33	5	-4.83	2815019061	4256095	34.67	688	693	648	887	479	683	661.41	0.32	0	-54921	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	519	-1.98	0.75	12	5.33	-328.00	871.00	2497	20230125	-73.97	428	20231207	51.87	1292	-49.69	20240104	638	1.88	20240116	8310	-92.18	20230125	638	1.88	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
23	20240117	150905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	653	-30	5	-4.39	2673755701	4039211	32.90	688	693	648	887	479	683	661.94	0.32	0	-94884	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	522	-1.99	0.75	12	5.06	-328.00	871.00	2497	20230125	-73.85	428	20231207	52.57	1292	-49.46	20240104	638	2.35	20240116	8310	-92.14	20230125	638	2.35	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
24	20240117	140902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	654	-29	5	-4.25	2226052131	3352329	27.30	688	693	650	887	479	683	664.02	0.32	0	-141103	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	522	-1.99	0.75	12	4.20	-328.00	871.00	2497	20230125	-73.81	428	20231207	52.80	1292	-49.38	20240104	638	2.51	20240116	8310	-92.13	20230125	638	2.51	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
25	20240117	130902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	659	-24	5	-3.51	1879160956	2823024	22.99	688	693	653	887	479	683	665.65	0.32	0	-144485	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	526	-2.01	0.76	12	3.53	-328.00	871.00	2497	20230125	-73.61	428	20231207	53.97	1292	-48.99	20240104	638	3.29	20240116	8310	-92.07	20230125	638	3.29	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
26	20240117	120904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	659	-24	5	-3.51	1593516482	2388287	19.45	688	693	656	887	479	683	667.21	0.32	0	-117457	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	526	-2.01	0.76	12	2.99	-328.00	871.00	2497	20230125	-73.61	428	20231207	53.97	1292	-48.99	20240104	638	3.29	20240116	8310	-92.07	20230125	638	3.29	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
27	20240117	110904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	663	-20	5	-2.93	1399199186	2094895	17.06	688	693	656	887	479	683	667.90	0.32	0	-96883	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	530	-2.02	0.76	12	2.62	-328.00	871.00	2497	20230125	-73.45	428	20231207	54.91	1292	-48.68	20240104	638	3.92	20240116	8310	-92.02	20230125	638	3.92	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
28	20240117	100901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	668	-15	5	-2.20	976904368	1457408	11.87	688	693	660	887	479	683	670.29	0.32	0	-96816	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	534	-2.04	0.77	12	1.82	-328.00	871.00	2497	20230125	-73.25	428	20231207	56.07	1292	-48.30	20240104	638	4.70	20240116	8310	-91.96	20230125	638	4.70	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
29	20240117	090904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	675	-8	5	-1.17	321642097	471778	3.84	688	693	670	887	479	683	681.76	0.32	0	-72124	773	728	683	638	593	705	615	399	204	500	400	1	1	79887988	539	-2.06	0.77	12	0.59	-328.00	871.00	2497	20230125	-72.97	428	20231207	57.71	1292	-47.76	20240104	638	5.80	20240116	8310	-91.88	20230125	638	5.80	20240116	0.05	N	177350	500	399 억	252880	N	N	N	00	N
30	20240116	160901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	683	-11	5	-1.59	8268791374	12222547	208.14	686	728	638	902	486	694	676.50	0.14	0	190881	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	546	-2.08	0.78	12	15.30	-328.00	871.00	2497	20230125	-72.65	428	20231207	59.58	1292	-47.14	20240104	638	7.05	20240116	8310	-91.78	20230125	638	7.05	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
31	20240116	150859	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	683	-11	5	-1.59	8104638182	11981092	204.03	686	728	638	902	486	694	676.44	0.14	0	176353	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	546	-2.08	0.78	12	15.00	-328.00	871.00	2497	20230125	-72.65	428	20231207	59.58	1292	-47.14	20240104	638	7.05	20240116	8310	-91.78	20230125	638	7.05	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
32	20240116	140901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	697	3	2	0.43	7359082250	10895217	185.54	686	728	638	902	486	694	675.43	0.14	0	127819	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	557	-2.12	0.80	12	13.64	-328.00	871.00	2497	20230125	-72.09	428	20231207	62.85	1292	-46.05	20240104	638	9.25	20240116	8310	-91.61	20230125	638	9.25	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
33	20240116	130903	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	661	-33	5	-4.76	4221096438	6421547	109.35	686	686	638	902	486	694	657.29	0.14	0	497890	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	528	-2.02	0.76	12	8.04	-328.00	871.00	2497	20230125	-73.53	428	20231207	54.44	1292	-48.84	20240104	638	3.61	20240116	8310	-92.05	20230125	638	3.61	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
34	20240116	120900	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	664	-30	5	-4.32	3683141549	5613866	95.60	686	686	638	902	486	694	656.03	0.14	0	425574	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	530	-2.02	0.76	12	7.03	-328.00	871.00	2497	20230125	-73.41	428	20231207	55.14	1292	-48.61	20240104	638	4.08	20240116	8310	-92.01	20230125	638	4.08	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
35	20240116	110859	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	661	-33	5	-4.76	3355490342	5116337	87.13	686	686	638	902	486	694	655.79	0.14	0	468362	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	528	-2.02	0.76	12	6.40	-328.00	871.00	2497	20230125	-73.53	428	20231207	54.44	1292	-48.84	20240104	638	3.61	20240116	8310	-92.05	20230125	638	3.61	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
36	20240116	100859	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	646	-48	5	-6.92	2396340834	3643803	62.05	686	686	638	902	486	694	657.58	0.14	0	156621	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	516	-1.97	0.74	12	4.56	-328.00	871.00	2497	20230125	-74.13	428	20231207	50.93	1292	-50.00	20240104	638	1.25	20240116	8310	-92.23	20230125	638	1.25	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
37	20240116	090857	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	668	-26	5	-3.75	510684244	759426	12.93	686	686	663	902	486	694	672.26	0.14	0	13764	737	715	701	679	665	708	672	399	208	500	410	1	1	79887988	534	-2.04	0.77	12	0.95	-328.00	871.00	2497	20230125	-73.25	428	20231207	56.07	1292	-48.30	20240104	663	0.75	20240116	8310	-91.96	20230125	663	0.75	20240116	0.05	N	177350	500	399 억	111091	N	N	N	00	N
38	20240115	160858	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	694	-27	5	-3.74	4095373038	5826090	73.95	708	723	687	937	505	721	702.95	0.07	0	57134	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	554	-2.12	0.80	12	7.29	-328.00	871.00	2497	20230125	-72.21	428	20231207	62.15	1292	-46.28	20240104	687	1.02	20240115	8310	-91.65	20230125	687	1.02	20240115	0.05	N	177350	500	399 억	58975	N	N	N	00	N
39	20240115	150858	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	696	-25	5	-3.47	3945372981	5610311	71.21	708	723	687	937	505	721	703.24	0.07	0	27152	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	556	-2.12	0.80	12	7.02	-328.00	871.00	2497	20230125	-72.13	428	20231207	62.62	1292	-46.13	20240104	687	1.31	20240115	8310	-91.62	20230125	687	1.31	20240115	0.05	N	177350	500	399 억	58975	N	N	N	00	N
40	20240115	140858	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	696	-25	5	-3.47	3485278125	4946031	62.78	708	723	690	937	505	721	704.66	0.07	0	-12496	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	556	-2.12	0.80	12	6.19	-328.00	871.00	2497	20230125	-72.13	428	20231207	62.62	1292	-46.13	20240104	690	0.87	20240115	8310	-91.62	20230125	690	0.87	20240115	0.05	N	177350	500	399 억	58975	N	N	N	00	N
41	20240115	130856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	698	-23	5	-3.19	2889423284	4086704	51.87	708	723	696	937	505	721	707.03	0.07	0	-47158	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	558	-2.13	0.80	12	5.12	-328.00	871.00	2497	20230125	-72.05	428	20231207	63.08	1292	-45.98	20240104	695	0.43	20240108	8310	-91.60	20230125	695	0.43	20240108	0.05	N	177350	500	399 억	58975	N	N	N	00	N
42	20240115	120858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	701	-20	5	-2.77	2498076958	3526155	44.75	708	723	697	937	505	721	708.44	0.07	0	-14656	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	560	-2.14	0.80	12	4.41	-328.00	871.00	2497	20230125	-71.93	428	20231207	63.79	1292	-45.74	20240104	695	0.86	20240108	8310	-91.56	20230125	695	0.86	20240108	0.05	N	177350	500	399 억	58975	N	N	N	00	N
43	20240115	110857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	706	-15	5	-2.08	1866476933	2625011	33.32	708	723	703	937	505	721	711.04	0.07	0	-57374	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	564	-2.15	0.81	12	3.29	-328.00	871.00	2497	20230125	-71.73	428	20231207	64.95	1292	-45.36	20240104	695	1.58	20240108	8310	-91.50	20230125	695	1.58	20240108	0.05	N	177350	500	399 억	58975	N	N	N	00	N
44	20240115	100854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	711	-10	5	-1.39	1198264382	1679585	21.32	708	723	708	937	505	721	713.43	0.07	0	58888	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	568	-2.17	0.82	12	2.10	-328.00	871.00	2497	20230125	-71.53	428	20231207	66.12	1292	-44.97	20240104	695	2.30	20240108	8310	-91.44	20230125	695	2.30	20240108	0.05	N	177350	500	399 억	58975	N	N	N	00	N
45	20240115	090856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	710	-11	5	-1.53	348105491	489145	6.21	708	721	708	937	505	721	711.66	0.07	0	100970	766	743	727	704	688	735	696	399	216	500	430	1	1	79887988	567	-2.16	0.82	12	0.61	-328.00	871.00	2497	20230125	-71.57	428	20231207	65.89	1292	-45.05	20240104	695	2.16	20240108	8310	-91.46	20230125	695	2.16	20240108	0.05	N	177350	500	399 억	58975	N	N	N	00	N
46	20240112	160908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	721	-36	5	-4.76	5611930386	7760127	36.85	750	750	711	984	530	757	723.17	0.31	0	-182396	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	576	-2.20	0.83	12	9.71	-328.00	871.00	2497	20230125	-71.13	428	20231207	68.46	1292	-44.20	20240104	695	3.74	20240108	8310	-91.32	20230125	695	3.74	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
47	20240112	150855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	718	-39	5	-5.15	5306671991	7334716	34.83	750	750	711	984	530	757	723.50	0.31	0	-169578	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	574	-2.19	0.82	12	9.18	-328.00	871.00	2497	20230125	-71.25	428	20231207	67.76	1292	-44.43	20240104	695	3.31	20240108	8310	-91.36	20230125	695	3.31	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
48	20240112	140854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	717	-40	5	-5.28	4928826736	6807880	32.33	750	750	711	984	530	757	723.98	0.31	0	-177601	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	573	-2.19	0.82	12	8.52	-328.00	871.00	2497	20230125	-71.29	428	20231207	67.52	1292	-44.50	20240104	695	3.17	20240108	8310	-91.37	20230125	695	3.17	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
49	20240112	130850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	722	-35	5	-4.62	4428952709	6112550	29.03	750	750	711	984	530	757	724.56	0.31	0	-173785	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	577	-2.20	0.83	12	7.65	-328.00	871.00	2497	20230125	-71.09	428	20231207	68.69	1292	-44.12	20240104	695	3.88	20240108	8310	-91.31	20230125	695	3.88	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
50	20240112	120854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	722	-35	5	-4.62	3852164847	5317364	25.25	750	750	711	984	530	757	724.44	0.31	0	-202519	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	577	-2.20	0.83	12	6.66	-328.00	871.00	2497	20230125	-71.09	428	20231207	68.69	1292	-44.12	20240104	695	3.88	20240108	8310	-91.31	20230125	695	3.88	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
51	20240112	110850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	722	-35	5	-4.62	3286133983	4532461	21.52	750	750	711	984	530	757	725.02	0.31	0	-76019	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	577	-2.20	0.83	12	5.67	-328.00	871.00	2497	20230125	-71.09	428	20231207	68.69	1292	-44.12	20240104	695	3.88	20240108	8310	-91.31	20230125	695	3.88	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
52	20240112	100850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	723	-34	5	-4.49	2463492183	3390616	16.10	750	750	711	984	530	757	726.55	0.31	0	-85600	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	578	-2.20	0.83	12	4.24	-328.00	871.00	2497	20230125	-71.05	428	20231207	68.93	1292	-44.04	20240104	695	4.03	20240108	8310	-91.30	20230125	695	4.03	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
53	20240112	090853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	723	-34	5	-4.49	813708553	1117280	5.31	750	750	711	984	530	757	728.27	0.31	0	-33698	817	786	759	728	701	802	744	399	227	500	450	1	1	79887988	578	-2.20	0.83	12	1.40	-328.00	871.00	2497	20230125	-71.05	428	20231207	68.93	1292	-44.04	20240104	695	4.03	20240108	8310	-91.30	20230125	695	4.03	20240108	0.05	N	177350	500	399 억	248890	N	N	N	00	N
54	20240111	160846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	757	27	2	3.70	15923728008	20921299	88.67	744	790	732	949	511	730	761.15	0.24	0	22989	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	605	-2.31	0.87	12	26.19	-328.00	871.00	2497	20230125	-69.68	428	20231207	76.87	1292	-41.41	20240104	695	8.92	20240108	8310	-90.89	20230125	695	8.92	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
55	20240111	150852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	754	24	2	3.29	15580767169	20468460	86.76	744	790	732	949	511	730	761.24	0.24	0	42714	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	602	-2.30	0.87	12	25.62	-328.00	871.00	2497	20230125	-69.80	428	20231207	76.17	1292	-41.64	20240104	695	8.49	20240108	8310	-90.93	20230125	695	8.49	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
56	20240111	140850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	753	23	2	3.15	14802467859	19436311	82.38	744	790	732	949	511	730	761.62	0.24	0	79180	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	602	-2.30	0.86	12	24.33	-328.00	871.00	2497	20230125	-69.84	428	20231207	75.93	1292	-41.72	20240104	695	8.35	20240108	8310	-90.94	20230125	695	8.35	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
57	20240111	130847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	759	29	2	3.97	13820295033	18136942	76.87	744	790	732	949	511	730	762.03	0.24	0	349836	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	606	-2.31	0.87	12	22.70	-328.00	871.00	2497	20230125	-69.60	428	20231207	77.34	1292	-41.25	20240104	695	9.21	20240108	8310	-90.87	20230125	695	9.21	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
58	20240111	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	754	24	2	3.29	11507287860	15122721	64.10	744	790	732	949	511	730	760.96	0.24	0	37221	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	602	-2.30	0.87	12	18.93	-328.00	871.00	2497	20230125	-69.80	428	20231207	76.17	1292	-41.64	20240104	695	8.49	20240108	8310	-90.93	20230125	695	8.49	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
59	20240111	110849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	757	27	2	3.70	10465727089	13744103	58.25	744	790	732	949	511	730	761.51	0.24	0	76744	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	605	-2.31	0.87	12	17.20	-328.00	871.00	2497	20230125	-69.68	428	20231207	76.87	1292	-41.41	20240104	695	8.92	20240108	8310	-90.89	20230125	695	8.92	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
60	20240111	100848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	741	11	2	1.51	2732234719	3682329	15.61	744	763	732	949	511	730	742.04	0.24	0	242967	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	592	-2.26	0.85	12	4.61	-328.00	871.00	2497	20230125	-70.32	428	20231207	73.13	1292	-42.65	20240104	695	6.62	20240108	8310	-91.08	20230125	695	6.62	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
61	20240111	090848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	733	3	2	0.41	1129985246	1513869	6.42	744	763	732	949	511	730	746.61	0.24	0	22816	836	782	745	691	654	764	673	399	219	500	430	1	1	79887988	586	-2.23	0.84	12	1.89	-328.00	871.00	2497	20230125	-70.64	428	20231207	71.26	1292	-43.27	20240104	695	5.47	20240108	8310	-91.18	20230125	695	5.47	20240108	0.05	N	177350	500	399 억	188710	N	N	N	00	N
62	20240110	160845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	730	-45	5	-5.81	17309211559	23359880	147.50	742	799	708	1007	543	775	740.95	0.83	660756	-484882	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	583	-2.23	0.84	12	29.24	-328.00	871.00	2497	20230125	-70.76	428	20231207	70.56	1292	-43.50	20240104	695	5.04	20240108	8310	-91.22	20230125	695	5.04	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
63	20240110	150847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	728	-47	5	-6.06	16896203457	22793766	143.93	742	799	708	1007	543	775	741.22	0.83	660756	-484786	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	582	-2.22	0.84	12	28.53	-328.00	871.00	2497	20230125	-70.85	428	20231207	70.09	1292	-43.65	20240104	695	4.75	20240108	8310	-91.24	20230125	695	4.75	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
64	20240110	140849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	727	-48	5	-6.19	16131748555	21744867	137.30	742	799	708	1007	543	775	741.82	0.83	660756	-480078	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	581	-2.22	0.83	12	27.22	-328.00	871.00	2497	20230125	-70.89	428	20231207	69.86	1292	-43.73	20240104	695	4.60	20240108	8310	-91.25	20230125	695	4.60	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
65	20240110	130845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	737	-38	5	-4.90	14666243728	19743724	124.67	742	799	708	1007	543	775	742.79	0.83	660756	-469597	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	589	-2.25	0.85	12	24.71	-328.00	871.00	2497	20230125	-70.48	428	20231207	72.20	1292	-42.96	20240104	695	6.04	20240108	8310	-91.13	20230125	695	6.04	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
66	20240110	120847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	738	-37	5	-4.77	13935305312	18756562	118.44	742	799	708	1007	543	775	742.91	0.83	660756	-436506	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	590	-2.25	0.85	12	23.48	-328.00	871.00	2497	20230125	-70.44	428	20231207	72.43	1292	-42.88	20240104	695	6.19	20240108	8310	-91.12	20230125	695	6.19	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
67	20240110	110846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	741	-34	5	-4.39	12887797256	17344913	109.52	742	799	708	1007	543	775	742.98	0.83	660756	-449350	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	592	-2.26	0.85	12	21.71	-328.00	871.00	2497	20230125	-70.32	428	20231207	73.13	1292	-42.65	20240104	695	6.62	20240108	8310	-91.08	20230125	695	6.62	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
68	20240110	100845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	727	-48	5	-6.19	6534307372	8980090	56.70	742	750	708	1007	543	775	727.50	0.83	660756	-155592	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	581	-2.22	0.83	12	11.24	-328.00	871.00	2497	20230125	-70.89	428	20231207	69.86	1292	-43.73	20240104	695	4.60	20240108	8310	-91.25	20230125	695	4.60	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
69	20240110	090845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	721	-54	5	-6.97	2748694745	3727708	23.54	742	750	720	1007	543	775	737.09	0.83	660756	-129109	851	813	792	754	733	802	743	399	232	500	460	1	1	79887988	576	-2.20	0.83	12	4.67	-328.00	871.00	2497	20230125	-71.13	428	20231207	68.46	1292	-44.20	20240104	695	3.74	20240108	8310	-91.32	20230125	695	3.74	20240108	0.16	N	177350	500	399 억	660756	N	N	N	00	N
70	20240109	160843	54	100.00	KOSDAQ		반도체	N	N	N	N	N	775	-14	5	-1.77	12442532633	15687492	18.32	794	830	771	1025	553	789	793.18	0.00	0	-257608	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	207	-2.36	0.89	12	58.66	-328.00	871.00	2497	20230125	-68.96	428	20231207	81.07	1292	-40.02	20240104	695	11.51	20240108	8310	-90.67	20230125	695	11.51	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
71	20240109	150844	54	100.00	KOSDAQ		반도체	N	N	N	N	N	775	-14	5	-1.77	12171178762	15337411	17.91	794	830	771	1025	553	789	793.56	0.00	0	-257608	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	207	-2.36	0.89	12	57.35	-328.00	871.00	2497	20230125	-68.96	428	20231207	81.07	1292	-40.02	20240104	695	11.51	20240108	8310	-90.67	20230125	695	11.51	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
72	20240109	140844	54	100.00	KOSDAQ		반도체	N	N	N	N	N	775	-14	5	-1.77	11640676457	14653879	17.11	794	830	771	1025	553	789	794.38	0.00	0	-321533	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	207	-2.36	0.89	12	54.80	-328.00	871.00	2497	20230125	-68.96	428	20231207	81.07	1292	-40.02	20240104	695	11.51	20240108	8310	-90.67	20230125	695	11.51	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
73	20240109	130844	54	100.00	KOSDAQ		반도체	N	N	N	N	N	777	-12	5	-1.52	11085229951	13937010	16.27	794	830	771	1025	553	789	795.38	0.00	0	-260314	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	208	-2.37	0.89	12	52.12	-328.00	871.00	2497	20230125	-68.88	428	20231207	81.54	1292	-39.86	20240104	695	11.80	20240108	8310	-90.65	20230125	695	11.80	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
74	20240109	120851	54	100.00	KOSDAQ		반도체	N	N	N	N	N	778	-11	5	-1.39	10163022391	12748227	14.88	794	830	771	1025	553	789	797.21	0.00	0	-276331	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	208	-2.37	0.89	12	47.67	-328.00	871.00	2497	20230125	-68.84	428	20231207	81.78	1292	-39.78	20240104	695	11.94	20240108	8310	-90.64	20230125	695	11.94	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
75	20240109	110846	54	100.00	KOSDAQ		반도체	N	N	N	N	N	781	-8	5	-1.01	9091176257	11374976	13.28	794	830	771	1025	553	789	799.23	0.00	0	-198983	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	209	-2.38	0.90	12	42.54	-328.00	871.00	2497	20230125	-68.72	428	20231207	82.48	1292	-39.55	20240104	695	12.37	20240108	8310	-90.60	20230125	695	12.37	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
76	20240109	100844	54	100.00	KOSDAQ		반도체	N	N	N	N	N	781	-8	5	-1.01	7208663332	8965674	10.47	794	830	780	1025	553	789	804.03	0.00	0	-357426	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	209	-2.38	0.90	12	33.53	-328.00	871.00	2497	20230125	-68.72	428	20231207	82.48	1292	-39.55	20240104	695	12.37	20240108	8310	-90.60	20230125	695	12.37	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
77	20240109	090844	54	100.00	KOSDAQ		반도체	N	N	N	N	N	810	21	2	2.66	2950774413	3629347	4.24	794	830	790	1025	553	789	813.05	0.00	0	-169543	959	873	784	698	609	917	742	134	236	500	470	1	1	26741838	217	-2.47	0.93	12	13.57	-328.00	871.00	2497	20230125	-67.56	428	20231207	89.25	1292	-37.31	20240104	695	16.55	20240108	8310	-90.25	20230125	695	16.55	20240108	0.16	N	177350	500	133 억	0	N	N	N	01	N
78	20240108	160843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	789	-203	5	-20.46	66684855164	85056472	253.68	695	870	695	1289	695	992	783.96	0.00	0	-76471	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	211	-2.41	0.91	12	318.07	-328.00	871.00	2497	20230125	-68.40	428	20231207	84.35	1292	-38.93	20240104	695	13.53	20240108	8310	-90.51	20230125	695	13.53	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
79	20240108	150844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	789	-203	5	-20.46	65752168194	83878371	250.16	695	870	695	1289	695	992	783.86	0.00	0	-71338	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	211	-2.41	0.91	12	313.66	-328.00	871.00	2497	20230125	-68.40	428	20231207	84.35	1292	-38.93	20240104	695	13.53	20240108	8310	-90.51	20230125	695	13.53	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
80	20240108	140843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	797	-195	5	-19.66	62975453819	80372171	239.71	695	870	695	1289	695	992	783.51	0.00	0	-27457	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	213	-2.43	0.92	12	300.55	-328.00	871.00	2497	20230125	-68.08	428	20231207	86.21	1292	-38.31	20240104	695	14.68	20240108	8310	-90.41	20230125	695	14.68	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
81	20240108	130843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	809	-183	5	-18.45	58570394596	74846041	223.22	695	870	695	1289	695	992	782.50	0.00	0	-78479	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	216	-2.47	0.93	12	279.88	-328.00	871.00	2497	20230125	-67.60	428	20231207	89.02	1292	-37.38	20240104	695	16.40	20240108	8310	-90.26	20230125	695	16.40	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
82	20240108	120844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	819	-173	5	-17.44	55999861590	71694341	213.83	695	870	695	1289	695	992	781.05	0.00	0	-72990	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	219	-2.50	0.94	12	268.10	-328.00	871.00	2497	20230125	-67.20	428	20231207	91.36	1292	-36.61	20240104	695	17.84	20240108	8310	-90.14	20230125	695	17.84	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
83	20240108	110845	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	824	-168	5	-16.94	52608347794	67558980	201.49	695	870	695	1289	695	992	778.65	0.00	0	-74782	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	220	-2.51	0.95	12	252.63	-328.00	871.00	2497	20230125	-67.00	428	20231207	92.52	1292	-36.22	20240104	695	18.56	20240108	8310	-90.08	20230125	695	18.56	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
84	20240108	100844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	827	-165	5	-16.63	43910091330	56968531	169.91	695	870	695	1289	695	992	770.72	0.00	0	11773	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	221	-2.52	0.95	12	213.03	-328.00	871.00	2497	20230125	-66.88	428	20231207	93.22	1292	-35.99	20240104	695	18.99	20240108	8310	-90.05	20230125	695	18.99	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
85	20240108	090842	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	730	-262	5	-26.41	13802107209	19440126	57.98	695	751	695	1289	695	992	709.76	0.00	0	1194942	1300	1146	1037	883	774	1091	828	134	297	500	590	1	1	26741838	195	-2.23	0.84	12	72.70	-328.00	871.00	2497	20230125	-70.76	428	20231207	70.56	1292	-43.50	20240104	695	5.04	20240108	8310	-91.22	20230125	695	5.04	20240108	0.16	N	177350	500	133 억	0	N	N	N	00	N
86	20240105	160842	54	100.00	KOSDAQ		반도체	N	N	N	N	N	992	-18	5	-1.78	36002682972	33327872	69.35	1030	1191	928	1313	707	1010	1080.31	0.00	0	-46806	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	265	-3.02	1.14	12	124.63	-328.00	871.00	2497	20230125	-60.27	428	20231207	131.78	1292	-23.22	20240104	752	31.91	20240103	8310	-88.06	20230125	720	37.78	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
87	20240105	150843	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-8	5	-0.79	35517960750	32841318	68.34	1030	1191	928	1313	707	1010	1081.50	0.00	0	-55169	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	268	-3.05	1.15	12	122.81	-328.00	871.00	2497	20230125	-59.87	428	20231207	134.11	1292	-22.45	20240104	752	33.24	20240103	8310	-87.94	20230125	720	39.17	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
88	20240105	140840	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1017	7	2	0.69	34047087044	31378274	65.30	1030	1191	928	1313	707	1010	1085.05	0.00	0	-83254	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	272	-3.10	1.17	12	117.34	-328.00	871.00	2497	20230125	-59.27	428	20231207	137.62	1292	-21.28	20240104	752	35.24	20240103	8310	-87.76	20230125	720	41.25	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
89	20240105	130842	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1045	35	2	3.47	31330007040	28760944	59.85	1030	1191	928	1313	707	1010	1089.32	0.00	0	-64085	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	279	-3.19	1.20	12	107.55	-328.00	871.00	2497	20230125	-58.15	428	20231207	144.16	1292	-19.12	20240104	752	38.96	20240103	8310	-87.42	20230125	720	45.14	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
90	20240105	120842	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	70	2	6.93	28894445739	26488988	55.12	1030	1191	928	1313	707	1010	1090.81	0.00	0	-76461	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	289	-3.29	1.24	12	99.05	-328.00	871.00	2497	20230125	-56.75	428	20231207	152.34	1292	-16.41	20240104	752	43.62	20240103	8310	-87.00	20230125	720	50.00	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
91	20240105	110840	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1120	110	2	10.89	25214501257	23127816	48.13	1030	1191	928	1313	707	1010	1090.22	0.00	0	-84377	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	300	-3.41	1.29	12	86.49	-328.00	871.00	2497	20230125	-55.15	428	20231207	161.68	1292	-13.31	20240104	752	48.94	20240103	8310	-86.52	20230125	720	55.56	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
92	20240105	100843	54	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	65	2	6.44	7084737266	7114501	14.81	1030	1080	928	1313	707	1010	995.82	0.00	0	-39822	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	287	-3.28	1.23	12	26.60	-328.00	871.00	2497	20230125	-56.95	428	20231207	151.17	1292	-16.80	20240104	752	42.95	20240103	8310	-87.06	20230125	720	49.31	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
93	20240105	090840	54	100.00	KOSDAQ		반도체	N	N	N	N	N	953	-57	5	-5.64	1290706013	1325039	2.76	1030	1037	943	1313	707	1010	974.09	0.00	0	-27355	1402	1205	1095	898	788	1151	844	134	303	500	600	1	1	26741838	255	-2.91	1.09	12	4.95	-328.00	871.00	2497	20230125	-61.83	428	20231207	122.66	1292	-26.24	20240104	752	26.73	20240103	8310	-88.53	20230125	720	32.36	20231228	0.16	N	177350	500	133 억	0	N	N	N	01	N
94	20240104	160838	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1010	-30	5	-2.88	56470033694	47821118	107.46	1082	1292	985	1352	728	1040	1180.90	0.00	0	-23391	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	270	-3.08	1.16	12	178.83	-328.00	871.00	2524	20221228	-59.98	428	20231207	135.98	1292	-21.83	20240104	752	34.31	20240103	8310	-87.85	20230125	720	40.28	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
95	20240104	150839	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1042	2	2	0.19	55417079716	46793446	105.15	1082	1292	985	1352	728	1040	1184.29	0.00	0	-13645	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	279	-3.18	1.20	12	174.98	-328.00	871.00	2524	20221228	-58.72	428	20231207	143.46	1292	-19.35	20240104	752	38.56	20240103	8310	-87.46	20230125	720	44.72	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
96	20240104	140840	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1116	76	2	7.31	50612430708	42225402	94.89	1082	1292	1071	1352	728	1040	1198.63	0.00	0	-114367	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	298	-3.40	1.28	12	157.90	-328.00	871.00	2524	20221228	-55.78	428	20231207	160.75	1292	-13.62	20240104	752	48.40	20240103	8310	-86.57	20230125	720	55.00	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
97	20240104	130840	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1172	132	2	12.69	47047055919	39087533	87.84	1082	1292	1071	1352	728	1040	1203.64	0.00	0	-114367	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	313	-3.57	1.35	12	146.17	-328.00	871.00	2524	20221228	-53.57	428	20231207	173.83	1292	-9.29	20240104	752	55.85	20240103	8310	-85.90	20230125	720	62.78	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
98	20240104	120837	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1183	143	2	13.75	45299220759	37611650	84.52	1082	1292	1071	1352	728	1040	1204.40	0.00	0	-97519	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	316	-3.61	1.36	12	140.65	-328.00	871.00	2524	20221228	-53.13	428	20231207	176.40	1292	-8.44	20240104	752	57.31	20240103	8310	-85.76	20230125	720	64.31	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
99	20240104	110837	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1144	104	2	10.00	41202911460	34172450	76.79	1082	1292	1071	1352	728	1040	1205.74	0.00	0	29822	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	306	-3.49	1.31	12	127.79	-328.00	871.00	2524	20221228	-54.68	428	20231207	167.29	1292	-11.46	20240104	752	52.13	20240103	8310	-86.23	20230125	720	58.89	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
100	20240104	100837	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	173	2	16.63	35633915319	29452336	66.19	1082	1292	1071	1352	728	1040	1209.89	0.00	0	-113852	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	324	-3.70	1.39	12	110.14	-328.00	871.00	2524	20221228	-51.94	428	20231207	183.41	1292	-6.11	20240104	752	61.30	20240103	8310	-85.40	20230125	720	68.47	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
101	20240104	090840	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1190	150	2	14.42	13887482622	11775530	26.46	1082	1269	1071	1352	728	1040	1179.36	0.00	0	19091	1232	1136	944	848	656	1184	896	134	312	500	0	1	1	26741838	318	-3.63	1.37	12	44.03	-328.00	871.00	2524	20221228	-52.85	428	20231207	178.04	1269	-6.23	20240104	752	58.24	20240103	8310	-85.68	20230125	720	65.28	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
102	20240103	160836	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	240	1	30.00	41141903052	44446718	532.25	806	1040	752	1040	560	800	925.58	0.00	0	16747	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	278	-3.17	1.19	12	166.21	-328.00	871.00	2524	20221228	-58.80	428	20231207	142.99	1040	0.00	20240103	752	38.30	20240103	8310	-87.48	20230125	720	44.44	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
103	20240103	150835	53	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	240	1	30.00	38503460832	41901420	501.77	806	1040	752	1040	560	800	918.91	0.00	0	62468	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	278	-3.17	1.19	12	156.69	-328.00	871.00	2524	20221228	-58.80	428	20231207	142.99	1040	0.00	20240103	752	38.30	20240103	8310	-87.48	20230125	720	44.44	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
104	20240103	140832	53	100.00	KOSDAQ		반도체	N	N	N	N	N	916	116	2	14.50	28501415361	31729758	379.97	806	993	752	1040	560	800	898.26	0.00	0	-54777	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	245	-2.79	1.05	12	118.65	-328.00	871.00	2524	20221228	-63.71	428	20231207	114.02	993	-7.75	20240103	752	21.81	20240103	8310	-88.98	20230125	720	27.22	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
105	20240103	130834	53	100.00	KOSDAQ		반도체	N	N	N	N	N	895	95	2	11.88	24587166585	27459036	328.82	806	993	752	1040	560	800	895.42	0.00	0	-6176	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	239	-2.73	1.03	12	102.68	-328.00	871.00	2524	20221228	-64.54	428	20231207	109.11	993	-9.87	20240103	752	19.02	20240103	8310	-89.23	20230125	720	24.31	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
106	20240103	120837	53	100.00	KOSDAQ		반도체	N	N	N	N	N	829	29	2	3.62	7348107584	8882699	106.37	806	900	752	1040	560	800	827.24	0.00	0	-34864	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	222	-2.53	0.95	12	33.22	-328.00	871.00	2524	20221228	-67.16	428	20231207	93.69	900	-7.89	20240103	752	10.24	20240103	8310	-90.02	20230125	720	15.14	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
107	20240103	110833	53	100.00	KOSDAQ		반도체	N	N	N	N	N	789	-11	5	-1.38	2115832876	2747650	32.90	806	809	752	1040	560	800	770.04	0.00	0	196371	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	211	-2.41	0.91	12	10.27	-328.00	871.00	2524	20221228	-68.74	428	20231207	84.35	849	-7.07	20240102	752	4.92	20240103	8310	-90.51	20230125	720	9.58	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
108	20240103	100834	53	100.00	KOSDAQ		반도체	N	N	N	N	N	763	-37	5	-4.62	1505629578	1955723	23.42	806	809	752	1040	560	800	769.85	0.00	0	-33700	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	204	-2.33	0.88	12	7.31	-328.00	871.00	2524	20221228	-69.77	428	20231207	78.27	849	-10.13	20240102	752	1.46	20240103	8310	-90.82	20230125	720	5.97	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
109	20240103	090834	53	100.00	KOSDAQ		반도체	N	N	N	N	N	771	-29	5	-3.62	407840160	522562	6.26	806	809	752	1040	560	800	780.43	0.00	0	41807	878	839	810	771	742	834	766	134	240	500	0	1	1	26741838	206	-2.35	0.89	12	1.95	-328.00	871.00	2524	20221228	-69.45	428	20231207	80.14	849	-9.19	20240102	752	2.53	20240103	8310	-90.72	20230125	720	7.08	20231228	0.16	N	177350	500	133 억	0	N	N	N	02	N
110	20240102	160832	53	100.00	KOSDAQ		반도체	N	N	N	N	N	800	-6	5	-0.74	6793391150	8281257	11.99	800	849	781	1047	565	806	820.40	0.00	0	-79948	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	214	-2.44	0.92	12	30.97	-328.00	871.00	2524	20221228	-68.30	428	20231207	86.92	849	-5.77	20240102	781	2.43	20240102	8310	-90.37	20230125	720	11.11	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
111	20240102	150832	53	100.00	KOSDAQ		반도체	N	N	N	N	N	803	-3	5	-0.37	6536252407	7960244	11.52	800	849	781	1047	565	806	821.12	0.00	0	-79948	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	215	-2.45	0.92	12	29.77	-328.00	871.00	2524	20221228	-68.19	428	20231207	87.62	849	-5.42	20240102	781	2.82	20240102	8310	-90.34	20230125	720	11.53	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
112	20240102	140833	53	100.00	KOSDAQ		반도체	N	N	N	N	N	803	-3	5	-0.37	5922615341	7196424	10.42	800	849	781	1047	565	806	823.01	0.00	0	-82801	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	215	-2.45	0.92	12	26.91	-328.00	871.00	2524	20221228	-68.19	428	20231207	87.62	849	-5.42	20240102	781	2.82	20240102	8310	-90.34	20230125	720	11.53	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
113	20240102	130828	53	100.00	KOSDAQ		반도체	N	N	N	N	N	819	13	2	1.61	5361128049	6504650	9.41	800	849	781	1047	565	806	824.22	0.00	0	-83940	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	219	-2.50	0.94	12	24.32	-328.00	871.00	2524	20221228	-67.55	428	20231207	91.36	849	-3.53	20240102	781	4.87	20240102	8310	-90.14	20230125	720	13.75	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
114	20240102	120827	53	100.00	KOSDAQ		반도체	N	N	N	N	N	818	12	2	1.49	4896437665	5936711	8.59	800	849	781	1047	565	806	824.79	0.00	0	-65015	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	219	-2.49	0.94	12	22.20	-328.00	871.00	2524	20221228	-67.59	428	20231207	91.12	849	-3.65	20240102	781	4.74	20240102	8310	-90.16	20230125	720	13.61	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
115	20240102	110827	53	100.00	KOSDAQ		반도체	N	N	N	N	N	816	10	2	1.24	4060879296	4923648	7.13	800	849	781	1047	565	806	824.80	0.00	0	-6686	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	218	-2.49	0.94	12	18.41	-328.00	871.00	2524	20221228	-67.67	428	20231207	90.65	849	-3.89	20240102	781	4.48	20240102	8310	-90.18	20230125	720	13.33	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
116	20240102	100819	53	100.00	KOSDAQ		반도체	N	N	N	N	N	830	24	2	2.98	1459413199	1774170	2.57	800	849	781	1047	565	806	822.65	0.00	0	-38895	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	222	-2.53	0.95	12	6.63	-328.00	871.00	2524	20221228	-67.12	428	20231207	93.93	849	-2.24	20240102	781	6.27	20240102	8310	-90.01	20230125	720	15.28	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N
117	20240102	090809	53	100.00	KOSDAQ		반도체	N	N	N	N	N	806	0	3	0.00	0	0	0.00	0	0	0	1047	565	806	0.00	0.00	0	0	1202	1004	862	664	522	1103	763	134	241	500	0	1	1	26741838	216	-2.46	0.93	12	0.00	-328.00	871.00	2524	20221228	-68.07	428	20231207	88.32	0	0.00	0	0	0.00	0	8310	-90.30	20230125	720	11.94	20231228	0.34	N	177350	500	133 억	0	N	N	N	02	N

48 KiB Raw Blame History

48 KiB

Raw Blame History