KissMeData/097800/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	36	2	2.10	1226399151	708455	49.47	1760	1760	1693	2225	1201	1715	1731.09	2.42	3058	1799	1756	1710	1667	1621	1734	1645	298	510	500	1060	1	1	59584496	1043	-58.37	1.37	12	1.19	-30.00	1278.00	2135	20230530	-17.99	1225	20230118	42.94	1787	-2.01	20240104	1546	13.26	20240118	2135	-17.99	20230530	1258	39.19	20230125	0.90	N	097800	500	297 억	1439005	N	N	N	N
3	20240123	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	12	2	0.70	780424300	452634	31.60	1760	1760	1693	2225	1201	1715	1724.18	2.42	-87399	1799	1756	1710	1667	1621	1734	1645	298	510	500	1060	1	1	59584496	1029	-57.57	1.35	12	0.76	-30.00	1278.00	2135	20230530	-19.11	1225	20230118	40.98	1787	-3.36	20240104	1546	11.71	20240118	2135	-19.11	20230530	1258	37.28	20230125	0.90	N	097800	500	297 억	1439005	N	N	N	N
4	20240123	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	10	2	0.58	610040711	353620	24.69	1760	1760	1693	2225	1201	1715	1725.13	2.42	-98692	1799	1756	1710	1667	1621	1734	1645	298	510	500	1060	1	1	59584496	1028	-57.50	1.35	12	0.59	-30.00	1278.00	2135	20230530	-19.20	1225	20230118	40.82	1787	-3.47	20240104	1546	11.58	20240118	2135	-19.20	20230530	1258	37.12	20230125	0.90	N	097800	500	297 억	1439005	N	N	N	N
5	20240123	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	35	2	2.04	262362345	150778	10.53	1760	1760	1718	2225	1201	1715	1740.06	2.42	-44930	1799	1756	1710	1667	1621	1734	1645	298	510	500	1060	1	1	59584496	1043	-58.33	1.37	12	0.25	-30.00	1278.00	2135	20230530	-18.03	1225	20230118	42.86	1787	-2.07	20240104	1546	13.20	20240118	2135	-18.03	20230530	1258	39.11	20230125	0.90	N	097800	500	297 억	1439005	N	N	N	N
6	20240119	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	61	2	3.86	581351326	355000	141.22	1602	1663	1600	2055	1107	1581	1637.60	1.89	120761	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	978	-54.73	1.28	12	0.60	-30.00	1278.00	2135	20230530	-23.09	1225	20230118	34.04	1787	-8.11	20240104	1546	6.21	20240118	2135	-23.09	20230530	1230	33.50	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
7	20240119	150738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	62	2	3.92	562798198	343710	136.73	1602	1663	1600	2055	1107	1581	1637.42	1.89	124352	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	979	-54.77	1.29	12	0.58	-30.00	1278.00	2135	20230530	-23.04	1225	20230118	34.12	1787	-8.06	20240104	1546	6.27	20240118	2135	-23.04	20230530	1230	33.58	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
8	20240119	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	47	2	2.97	512856669	313164	124.58	1602	1663	1600	2055	1107	1581	1637.66	1.89	119942	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	970	-54.27	1.27	12	0.53	-30.00	1278.00	2135	20230530	-23.75	1225	20230118	32.90	1787	-8.90	20240104	1546	5.30	20240118	2135	-23.75	20230530	1230	32.36	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
9	20240119	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	68	2	4.30	475134094	290166	115.43	1602	1663	1600	2055	1107	1581	1637.46	1.89	118885	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	983	-54.97	1.29	12	0.49	-30.00	1278.00	2135	20230530	-22.76	1225	20230118	34.61	1787	-7.72	20240104	1546	6.66	20240118	2135	-22.76	20230530	1230	34.07	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
10	20240119	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	70	2	4.43	455971033	278516	110.80	1602	1663	1600	2055	1107	1581	1637.14	1.89	121173	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	984	-55.03	1.29	12	0.47	-30.00	1278.00	2135	20230530	-22.67	1225	20230118	34.78	1787	-7.61	20240104	1546	6.79	20240118	2135	-22.67	20230530	1230	34.23	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
11	20240119	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	58	2	3.67	401783116	245525	97.67	1602	1663	1600	2055	1107	1581	1636.42	1.89	110972	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	977	-54.63	1.28	12	0.41	-30.00	1278.00	2135	20230530	-23.23	1225	20230118	33.80	1787	-8.28	20240104	1546	6.02	20240118	2135	-23.23	20230530	1230	33.25	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
12	20240119	100743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	79	2	5.00	325041656	198713	79.05	1602	1660	1600	2055	1107	1581	1635.73	1.89	110179	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	989	-55.33	1.30	12	0.33	-30.00	1278.00	2135	20230530	-22.25	1225	20230118	35.51	1787	-7.11	20240104	1546	7.37	20240118	2135	-22.25	20230530	1230	34.96	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
13	20240119	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	50	2	3.16	88405684	54608	21.72	1602	1638	1600	2055	1107	1581	1618.91	1.89	45903	1653	1616	1581	1544	1509	1635	1563	298	474	500	980	1	1	59584496	972	-54.37	1.28	12	0.09	-30.00	1278.00	2135	20230530	-23.61	1225	20230118	33.14	1787	-8.73	20240104	1546	5.50	20240118	2135	-23.61	20230530	1230	32.60	20230119	0.92	N	097800	500	297 억	1128529	N	N	N	N
14	20240118	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	12	2	0.76	393235812	249972	89.49	1569	1618	1546	2035	1099	1569	1573.12	1.85	24865	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	942	-52.70	1.24	12	0.42	-30.00	1278.00	2135	20230530	-25.95	1225	20230118	29.06	1787	-11.53	20240104	1546	2.26	20240118	2135	-25.95	20230530	1225	29.06	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
15	20240118	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-1	5	-0.06	372801648	236968	84.84	1569	1618	1546	2035	1099	1569	1573.22	1.85	23050	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	934	-52.27	1.23	12	0.40	-30.00	1278.00	2135	20230530	-26.56	1225	20230118	28.00	1787	-12.26	20240104	1546	1.42	20240118	2135	-26.56	20230530	1225	28.00	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
16	20240118	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-19	5	-1.21	299385577	189629	67.89	1569	1618	1550	2035	1099	1569	1578.80	1.85	14189	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	924	-51.67	1.21	12	0.32	-30.00	1278.00	2135	20230530	-27.40	1225	20230118	26.53	1787	-13.26	20240104	1550	0.00	20240118	2135	-27.40	20230530	1225	26.53	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
17	20240118	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	5	2	0.32	219503386	138499	49.58	1569	1618	1569	2035	1099	1569	1584.87	1.85	31958	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	938	-52.47	1.23	12	0.23	-30.00	1278.00	2135	20230530	-26.28	1225	20230118	28.49	1787	-11.92	20240104	1550	1.55	20240117	2135	-26.28	20230530	1225	28.49	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
18	20240118	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	13	2	0.83	161970370	101994	36.51	1569	1618	1569	2035	1099	1569	1588.04	1.85	25554	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	943	-52.73	1.24	12	0.17	-30.00	1278.00	2135	20230530	-25.90	1225	20230118	29.14	1787	-11.47	20240104	1550	2.06	20240117	2135	-25.90	20230530	1225	29.14	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
19	20240118	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	25	2	1.59	119742832	75355	26.98	1569	1618	1569	2035	1099	1569	1589.05	1.85	22322	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	950	-53.13	1.25	12	0.13	-30.00	1278.00	2135	20230530	-25.34	1225	20230118	30.12	1787	-10.80	20240104	1550	2.84	20240117	2135	-25.34	20230530	1225	30.12	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
20	20240118	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	17	2	1.08	93235064	58660	21.00	1569	1618	1569	2035	1099	1569	1589.41	1.85	20415	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	945	-52.87	1.24	12	0.10	-30.00	1278.00	2135	20230530	-25.71	1225	20230118	29.47	1787	-11.25	20240104	1550	2.32	20240117	2135	-25.71	20230530	1225	29.47	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
21	20240118	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	2	2	0.13	6733934	4290	1.54	1569	1575	1569	2035	1099	1569	1569.68	1.85	1325	1665	1616	1583	1534	1501	1600	1518	298	466	500	970	1	1	59584496	936	-52.37	1.23	12	0.01	-30.00	1278.00	2135	20230530	-26.42	1225	20230118	28.24	1787	-12.09	20240104	1550	1.35	20240117	2135	-26.42	20230530	1225	28.24	20230118	0.91	N	097800	500	297 억	1103664	N	N	N	N
22	20240117	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-11	5	-0.70	435929273	279014	97.92	1624	1632	1550	2050	1106	1580	1562.39	1.78	42753	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	935	-52.30	1.23	12	0.47	-30.00	1278.00	2135	20230530	-26.51	1225	20230118	28.08	1787	-12.20	20240104	1550	1.23	20240117	2135	-26.51	20230530	1225	28.08	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
23	20240117	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-20	5	-1.27	425637750	272430	95.60	1624	1632	1550	2050	1106	1580	1562.37	1.78	41862	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	930	-52.00	1.22	12	0.46	-30.00	1278.00	2135	20230530	-26.93	1225	20230118	27.35	1787	-12.70	20240104	1550	0.65	20240117	2135	-26.93	20230530	1225	27.35	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
24	20240117	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-10	5	-0.63	407808098	261036	91.61	1624	1632	1550	2050	1106	1580	1562.27	1.78	39274	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	935	-52.33	1.23	12	0.44	-30.00	1278.00	2135	20230530	-26.46	1225	20230118	28.16	1787	-12.14	20240104	1550	1.29	20240117	2135	-26.46	20230530	1225	28.16	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
25	20240117	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-17	5	-1.08	350980584	224737	78.87	1624	1632	1550	2050	1106	1580	1561.74	1.78	13023	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	931	-52.10	1.22	12	0.38	-30.00	1278.00	2135	20230530	-26.79	1225	20230118	27.59	1787	-12.53	20240104	1550	0.84	20240117	2135	-26.79	20230530	1225	27.59	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
26	20240117	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-20	5	-1.27	252368178	161177	56.56	1624	1632	1550	2050	1106	1580	1565.78	1.78	7044	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	930	-52.00	1.22	12	0.27	-30.00	1278.00	2135	20230530	-26.93	1225	20230118	27.35	1787	-12.70	20240104	1550	0.65	20240117	2135	-26.93	20230530	1225	27.35	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
27	20240117	110735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-21	5	-1.33	208741396	133181	46.74	1624	1632	1550	2050	1106	1580	1567.35	1.78	-5308	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	929	-51.97	1.22	12	0.22	-30.00	1278.00	2135	20230530	-26.98	1225	20230118	27.27	1787	-12.76	20240104	1550	0.58	20240117	2135	-26.98	20230530	1225	27.27	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
28	20240117	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-26	5	-1.65	127277047	80800	28.36	1624	1632	1554	2050	1106	1580	1575.21	1.78	-19226	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	926	-51.80	1.22	12	0.14	-30.00	1278.00	2135	20230530	-27.21	1225	20230118	26.86	1787	-13.04	20240104	1554	0.00	20240117	2135	-27.21	20230530	1225	26.86	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
29	20240117	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	27	2	1.71	23848053	14766	5.18	1624	1632	1596	2050	1106	1580	1615.07	1.78	-6560	1668	1623	1597	1552	1526	1611	1540	298	470	500	970	1	1	59584496	958	-53.57	1.26	12	0.02	-30.00	1278.00	2135	20230530	-24.73	1225	20230118	31.18	1787	-10.07	20240104	1571	2.29	20240116	2135	-24.73	20230530	1225	31.18	20230118	0.91	N	097800	500	297 억	1062911	N	N	N	N
30	20240116	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-49	5	-3.01	450684434	283471	126.40	1629	1642	1571	2115	1141	1629	1589.88	1.72	39663	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	941	-52.67	1.24	12	0.48	-30.00	1278.00	2135	20230530	-26.00	1225	20230118	28.98	1787	-11.58	20240104	1571	0.57	20240116	2135	-26.00	20230530	1225	28.98	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
31	20240116	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-49	5	-3.01	446600134	280886	125.25	1629	1642	1571	2115	1141	1629	1589.97	1.72	39780	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	941	-52.67	1.24	12	0.47	-30.00	1278.00	2135	20230530	-26.00	1225	20230118	28.98	1787	-11.58	20240104	1571	0.57	20240116	2135	-26.00	20230530	1225	28.98	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
32	20240116	140732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-49	5	-3.01	411887187	258913	115.45	1629	1642	1571	2115	1141	1629	1590.83	1.72	39420	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	941	-52.67	1.24	12	0.43	-30.00	1278.00	2135	20230530	-26.00	1225	20230118	28.98	1787	-11.58	20240104	1571	0.57	20240116	2135	-26.00	20230530	1225	28.98	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
33	20240116	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-44	5	-2.70	356812579	224110	99.93	1629	1642	1571	2115	1141	1629	1592.13	1.72	45262	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	944	-52.83	1.24	12	0.38	-30.00	1278.00	2135	20230530	-25.76	1225	20230118	29.39	1787	-11.30	20240104	1571	0.89	20240116	2135	-25.76	20230530	1225	29.39	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
34	20240116	120732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	-45	5	-2.76	333102220	209148	93.26	1629	1642	1571	2115	1141	1629	1592.66	1.72	40253	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	944	-52.80	1.24	12	0.35	-30.00	1278.00	2135	20230530	-25.81	1225	20230118	29.31	1787	-11.36	20240104	1571	0.83	20240116	2135	-25.81	20230530	1225	29.31	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
35	20240116	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-40	5	-2.46	305929254	192001	85.61	1629	1642	1571	2115	1141	1629	1593.37	1.72	34204	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	947	-52.97	1.24	12	0.32	-30.00	1278.00	2135	20230530	-25.57	1225	20230118	29.71	1787	-11.08	20240104	1571	1.15	20240116	2135	-25.57	20230530	1225	29.71	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
36	20240116	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	-52	5	-3.19	145866956	90711	40.45	1629	1642	1576	2115	1141	1629	1608.04	1.72	-21452	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	940	-52.57	1.23	12	0.15	-30.00	1278.00	2135	20230530	-26.14	1225	20230118	28.73	1787	-11.75	20240104	1576	0.06	20240116	2135	-26.14	20230530	1225	28.73	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
37	20240116	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	7	2	0.43	4495470	2751	1.23	1629	1636	1629	2115	1141	1629	1634.12	1.72	-1942	1675	1651	1633	1609	1591	1643	1601	298	486	500	1000	1	1	59584496	975	-54.53	1.28	12	0.00	-30.00	1278.00	2135	20230530	-23.37	1225	20230118	33.55	1787	-8.45	20240104	1595	2.57	20240102	2135	-23.37	20230530	1225	33.55	20230118	0.97	N	097800	500	297 억	1023248	N	N	N	N
38	20240115	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	-21	5	-1.27	364396667	223760	118.80	1635	1657	1615	2145	1155	1650	1628.52	1.72	-1002	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	971	-54.30	1.27	12	0.38	-30.00	1278.00	2135	20230530	-23.70	1225	20230118	32.98	1787	-8.84	20240104	1595	2.13	20240102	2135	-23.70	20230530	1225	32.98	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
39	20240115	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-31	5	-1.88	346902183	213008	113.10	1635	1657	1615	2145	1155	1650	1628.59	1.72	764	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	965	-53.97	1.27	12	0.36	-30.00	1278.00	2135	20230530	-24.17	1225	20230118	32.16	1787	-9.40	20240104	1595	1.50	20240102	2135	-24.17	20230530	1225	32.16	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
40	20240115	140730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	-26	5	-1.58	278977417	171062	90.82	1635	1657	1618	2145	1155	1650	1630.86	1.72	4466	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	968	-54.13	1.27	12	0.29	-30.00	1278.00	2135	20230530	-23.93	1225	20230118	32.57	1787	-9.12	20240104	1595	1.82	20240102	2135	-23.93	20230530	1225	32.57	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
41	20240115	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	-26	5	-1.58	262855181	161143	85.56	1635	1657	1618	2145	1155	1650	1631.19	1.72	5965	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	968	-54.13	1.27	12	0.27	-30.00	1278.00	2135	20230530	-23.93	1225	20230118	32.57	1787	-9.12	20240104	1595	1.82	20240102	2135	-23.93	20230530	1225	32.57	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
42	20240115	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	-23	5	-1.39	250652807	153616	81.56	1635	1657	1618	2145	1155	1650	1631.68	1.72	8568	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	969	-54.23	1.27	12	0.26	-30.00	1278.00	2135	20230530	-23.79	1225	20230118	32.82	1787	-8.95	20240104	1595	2.01	20240102	2135	-23.79	20230530	1225	32.82	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
43	20240115	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-16	5	-0.97	216671290	132655	70.43	1635	1657	1618	2145	1155	1650	1633.34	1.72	9100	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	974	-54.47	1.28	12	0.22	-30.00	1278.00	2135	20230530	-23.47	1225	20230118	33.39	1787	-8.56	20240104	1595	2.45	20240102	2135	-23.47	20230530	1225	33.39	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
44	20240115	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	2	2	0.12	135421009	82755	43.94	1635	1657	1618	2145	1155	1650	1636.41	1.72	25773	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	984	-55.07	1.29	12	0.14	-30.00	1278.00	2135	20230530	-22.62	1225	20230118	34.86	1787	-7.55	20240104	1595	3.57	20240102	2135	-22.62	20230530	1225	34.86	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
45	20240115	090729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-31	5	-1.88	36805021	22671	12.04	1635	1635	1618	2145	1155	1650	1623.44	1.72	4325	1686	1667	1642	1623	1598	1677	1633	298	495	500	1020	1	1	59584496	965	-53.97	1.27	12	0.04	-30.00	1278.00	2135	20230530	-24.17	1225	20230118	32.16	1787	-9.40	20240104	1595	1.50	20240102	2135	-24.17	20230530	1225	32.16	20230118	0.95	N	097800	500	297 억	1023910	N	N	N	N
46	20240112	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	12	2	0.73	308973677	188133	75.41	1637	1661	1617	2125	1147	1638	1642.32	1.72	1985	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	983	-55.00	1.29	12	0.32	-30.00	1278.00	2135	20230530	-22.72	1200	20230106	37.50	1787	-7.67	20240104	1595	3.45	20240102	2135	-22.72	20230530	1225	34.69	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
47	20240112	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	5	2	0.31	302698290	184325	73.89	1637	1661	1617	2125	1147	1638	1642.20	1.72	3140	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	979	-54.77	1.29	12	0.31	-30.00	1278.00	2135	20230530	-23.04	1200	20230106	36.92	1787	-8.06	20240104	1595	3.01	20240102	2135	-23.04	20230530	1225	34.12	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
48	20240112	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	1	2	0.06	287581972	175091	70.18	1637	1661	1617	2125	1147	1638	1642.47	1.72	3332	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	977	-54.63	1.28	12	0.29	-30.00	1278.00	2135	20230530	-23.23	1200	20230106	36.58	1787	-8.28	20240104	1595	2.76	20240102	2135	-23.23	20230530	1225	33.80	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
49	20240112	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	8	2	0.49	272949078	166165	66.61	1637	1661	1617	2125	1147	1638	1642.64	1.72	1680	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	981	-54.87	1.29	12	0.28	-30.00	1278.00	2135	20230530	-22.90	1200	20230106	37.17	1787	-7.89	20240104	1595	3.20	20240102	2135	-22.90	20230530	1225	34.37	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
50	20240112	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	10	2	0.61	239947159	146147	58.58	1637	1661	1617	2125	1147	1638	1641.82	1.72	5268	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	982	-54.93	1.29	12	0.25	-30.00	1278.00	2135	20230530	-22.81	1200	20230106	37.33	1787	-7.78	20240104	1595	3.32	20240102	2135	-22.81	20230530	1225	34.53	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
51	20240112	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	20	2	1.22	216522204	132007	52.91	1637	1661	1617	2125	1147	1638	1640.23	1.72	17062	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	988	-55.27	1.30	12	0.22	-30.00	1278.00	2135	20230530	-22.34	1200	20230106	38.17	1787	-7.22	20240104	1595	3.95	20240102	2135	-22.34	20230530	1225	35.35	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
52	20240112	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-4	5	-0.24	151982570	92772	37.19	1637	1654	1617	2125	1147	1638	1638.24	1.72	-7304	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	974	-54.47	1.28	12	0.16	-30.00	1278.00	2135	20230530	-23.47	1200	20230106	36.17	1787	-8.56	20240104	1595	2.45	20240102	2135	-23.47	20230530	1225	33.39	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
53	20240112	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-18	5	-1.10	18297279	11252	4.51	1637	1637	1617	2125	1147	1638	1626.10	1.72	2047	1708	1672	1647	1611	1586	1660	1599	298	487	500	1010	1	1	59584496	965	-54.00	1.27	12	0.02	-30.00	1278.00	2135	20230530	-24.12	1200	20230106	35.00	1787	-9.35	20240104	1595	1.57	20240102	2135	-24.12	20230530	1225	32.24	20230118	0.96	N	097800	500	297 억	1021918	N	N	N	N
54	20240111	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-34	5	-2.03	409092603	249165	101.78	1682	1683	1622	2170	1171	1672	1641.85	1.70	9084	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	976	-54.60	1.28	12	0.42	-30.00	1278.00	2135	20230530	-23.28	1200	20230106	36.50	1787	-8.34	20240104	1595	2.70	20240102	2135	-23.28	20230530	1225	33.71	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
55	20240111	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-33	5	-1.97	394063449	239962	98.02	1682	1683	1622	2170	1171	1672	1642.19	1.70	9850	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	977	-54.63	1.28	12	0.40	-30.00	1278.00	2135	20230530	-23.23	1200	20230106	36.58	1787	-8.28	20240104	1595	2.76	20240102	2135	-23.23	20230530	1225	33.80	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
56	20240111	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-41	5	-2.45	351372014	213923	87.38	1682	1683	1622	2170	1171	1672	1642.52	1.70	13719	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	972	-54.37	1.28	12	0.36	-30.00	1278.00	2135	20230530	-23.61	1200	20230106	35.92	1787	-8.73	20240104	1595	2.26	20240102	2135	-23.61	20230530	1225	33.14	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
57	20240111	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-41	5	-2.45	308981219	187929	76.76	1682	1683	1622	2170	1171	1672	1644.14	1.70	7489	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	972	-54.37	1.28	12	0.32	-30.00	1278.00	2135	20230530	-23.61	1200	20230106	35.92	1787	-8.73	20240104	1595	2.26	20240102	2135	-23.61	20230530	1225	33.14	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
58	20240111	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	-33	5	-1.97	249128799	151265	61.79	1682	1683	1622	2170	1171	1672	1646.97	1.70	2767	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	977	-54.63	1.28	12	0.25	-30.00	1278.00	2135	20230530	-23.23	1200	20230106	36.58	1787	-8.28	20240104	1595	2.76	20240102	2135	-23.23	20230530	1225	33.80	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
59	20240111	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-29	5	-1.73	237000188	143884	58.77	1682	1683	1622	2170	1171	1672	1647.16	1.70	931	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	979	-54.77	1.29	12	0.24	-30.00	1278.00	2135	20230530	-23.04	1200	20230106	36.92	1787	-8.06	20240104	1595	3.01	20240102	2135	-23.04	20230530	1225	34.12	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
60	20240111	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-12	5	-0.72	101302109	61019	24.92	1682	1683	1653	2170	1171	1672	1660.17	1.70	4010	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	989	-55.33	1.30	12	0.10	-30.00	1278.00	2135	20230530	-22.25	1200	20230106	38.33	1787	-7.11	20240104	1595	4.08	20240102	2135	-22.25	20230530	1225	35.51	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
61	20240111	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	0	3	0.00	10713860	6429	2.63	1682	1683	1653	2170	1171	1672	1666.49	1.70	1709	1746	1709	1682	1645	1618	1695	1631	298	498	500	1030	1	1	59584496	996	-55.73	1.31	12	0.01	-30.00	1278.00	2135	20230530	-21.69	1200	20230106	39.33	1787	-6.44	20240104	1595	4.83	20240102	2135	-21.69	20230530	1225	36.49	20230118	0.97	N	097800	500	297 억	1011643	N	N	N	N
62	20240110	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-33	5	-1.94	399771576	239674	33.50	1706	1719	1655	2215	1194	1705	1667.97	1.74	-24116	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	996	-55.73	1.31	12	0.40	-30.00	1278.00	2135	20230530	-21.69	1200	20230106	39.33	1787	-6.44	20240104	1595	4.83	20240102	2135	-21.69	20230530	1225	36.49	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
63	20240110	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-35	5	-2.05	386735792	231871	32.41	1706	1719	1655	2215	1194	1705	1667.89	1.74	-24068	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	995	-55.67	1.31	12	0.39	-30.00	1278.00	2135	20230530	-21.78	1200	20230106	39.17	1787	-6.55	20240104	1595	4.70	20240102	2135	-21.78	20230530	1225	36.33	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
64	20240110	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	-31	5	-1.82	360867734	216413	30.25	1706	1719	1655	2215	1194	1705	1667.50	1.74	-20164	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	997	-55.80	1.31	12	0.36	-30.00	1278.00	2135	20230530	-21.59	1200	20230106	39.50	1787	-6.32	20240104	1595	4.95	20240102	2135	-21.59	20230530	1225	36.65	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
65	20240110	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-38	5	-2.23	353825560	212193	29.66	1706	1719	1655	2215	1194	1705	1667.47	1.74	-19659	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	993	-55.57	1.30	12	0.36	-30.00	1278.00	2135	20230530	-21.92	1200	20230106	38.92	1787	-6.72	20240104	1595	4.51	20240102	2135	-21.92	20230530	1225	36.08	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
66	20240110	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-37	5	-2.17	336419083	201745	28.20	1706	1719	1655	2215	1194	1705	1667.55	1.74	-19610	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	994	-55.60	1.31	12	0.34	-30.00	1278.00	2135	20230530	-21.87	1200	20230106	39.00	1787	-6.66	20240104	1595	4.58	20240102	2135	-21.87	20230530	1225	36.16	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
67	20240110	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-46	5	-2.70	262257020	157112	21.96	1706	1719	1655	2215	1194	1705	1669.24	1.74	-33352	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	989	-55.30	1.30	12	0.26	-30.00	1278.00	2135	20230530	-22.30	1200	20230106	38.25	1787	-7.16	20240104	1595	4.01	20240102	2135	-22.30	20230530	1225	35.43	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
68	20240110	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-25	5	-1.47	157950583	94448	13.20	1706	1719	1655	2215	1194	1705	1672.35	1.74	-4441	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	1001	-56.00	1.31	12	0.16	-30.00	1278.00	2135	20230530	-21.31	1200	20230106	40.00	1787	-5.99	20240104	1595	5.33	20240102	2135	-21.31	20230530	1225	37.14	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
69	20240110	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-25	5	-1.47	25742030	15280	2.14	1706	1719	1676	2215	1194	1705	1684.69	1.74	-2098	1821	1762	1726	1667	1631	1745	1650	298	510	500	1050	1	1	59584496	1001	-56.00	1.31	12	0.03	-30.00	1278.00	2135	20230530	-21.31	1200	20230106	40.00	1787	-5.99	20240104	1595	5.33	20240102	2135	-21.31	20230530	1225	37.14	20230118	1.03	N	097800	500	297 억	1034845	N	N	N	N
70	20240109	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	19	2	1.13	1227469201	702658	213.02	1712	1785	1690	2190	1181	1686	1746.92	1.60	85672	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1016	-56.83	1.33	12	1.18	-30.00	1278.00	2135	20230530	-20.14	1200	20230103	42.08	1787	-4.59	20240104	1595	6.90	20240102	2135	-20.14	20230530	1225	39.18	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
71	20240109	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	15	2	0.89	1197878532	685254	207.74	1712	1785	1690	2190	1181	1686	1748.08	1.60	78167	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1014	-56.70	1.33	12	1.15	-30.00	1278.00	2135	20230530	-20.33	1200	20230103	41.75	1787	-4.81	20240104	1595	6.65	20240102	2135	-20.33	20230530	1225	38.86	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
72	20240109	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	31	2	1.84	1145823603	654662	198.47	1712	1785	1697	2190	1181	1686	1750.25	1.60	81975	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1023	-57.23	1.34	12	1.10	-30.00	1278.00	2135	20230530	-19.58	1200	20230103	43.08	1787	-3.92	20240104	1595	7.65	20240102	2135	-19.58	20230530	1225	40.16	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
73	20240109	130718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	13	2	0.77	1118565704	638637	193.61	1712	1785	1699	2190	1181	1686	1751.49	1.60	82453	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1012	-56.63	1.33	12	1.07	-30.00	1278.00	2135	20230530	-20.42	1200	20230103	41.58	1787	-4.92	20240104	1595	6.52	20240102	2135	-20.42	20230530	1225	38.69	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
74	20240109	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	44	2	2.61	996040132	567084	171.92	1712	1785	1712	2190	1181	1686	1756.42	1.60	106343	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1031	-57.67	1.35	12	0.95	-30.00	1278.00	2135	20230530	-18.97	1200	20230103	44.17	1787	-3.19	20240104	1595	8.46	20240102	2135	-18.97	20230530	1225	41.22	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
75	20240109	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	63	2	3.74	911668240	518288	157.13	1712	1785	1712	2190	1181	1686	1759.00	1.60	112611	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1042	-58.30	1.37	12	0.87	-30.00	1278.00	2135	20230530	-18.08	1200	20230103	45.75	1787	-2.13	20240104	1595	9.66	20240102	2135	-18.08	20230530	1225	42.78	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
76	20240109	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	64	2	3.80	773889518	439097	133.12	1712	1785	1712	2190	1181	1686	1762.46	1.60	114914	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1043	-58.33	1.37	12	0.74	-30.00	1278.00	2135	20230530	-18.03	1200	20230103	45.83	1787	-2.07	20240104	1595	9.72	20240102	2135	-18.03	20230530	1225	42.86	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
77	20240109	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	77	2	4.57	148160450	84533	25.63	1712	1774	1712	2190	1181	1686	1752.69	1.60	15611	1755	1720	1692	1657	1629	1706	1643	298	504	500	1040	1	1	59584496	1050	-58.77	1.38	12	0.14	-30.00	1278.00	2135	20230530	-17.42	1200	20230103	46.92	1787	-1.34	20240104	1595	10.53	20240102	2135	-17.42	20230530	1225	43.92	20230118	1.02	N	097800	500	297 억	954298	N	N	N	N
78	20240108	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-15	5	-0.88	554723814	329740	127.12	1721	1727	1664	2210	1191	1701	1682.30	1.58	17779	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	1005	-56.20	1.32	12	0.55	-30.00	1278.00	2135	20230530	-21.03	1180	20230102	42.88	1787	-5.65	20240104	1595	5.71	20240102	2135	-21.03	20230530	1225	37.63	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
79	20240108	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-24	5	-1.41	526747747	313133	120.71	1721	1727	1664	2210	1191	1701	1682.19	1.58	4847	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	999	-55.90	1.31	12	0.53	-30.00	1278.00	2135	20230530	-21.45	1180	20230102	42.12	1787	-6.16	20240104	1595	5.14	20240102	2135	-21.45	20230530	1225	36.90	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
80	20240108	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-25	5	-1.47	483597691	287437	110.81	1721	1727	1664	2210	1191	1701	1682.45	1.58	-1355	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	999	-55.87	1.31	12	0.48	-30.00	1278.00	2135	20230530	-21.50	1180	20230102	42.03	1787	-6.21	20240104	1595	5.08	20240102	2135	-21.50	20230530	1225	36.82	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
81	20240108	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-26	5	-1.53	439819879	261282	100.73	1721	1727	1664	2210	1191	1701	1683.31	1.58	-3899	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	998	-55.83	1.31	12	0.44	-30.00	1278.00	2135	20230530	-21.55	1180	20230102	41.95	1787	-6.27	20240104	1595	5.02	20240102	2135	-21.55	20230530	1225	36.73	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
82	20240108	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-26	5	-1.53	358292061	212482	81.91	1721	1727	1670	2210	1191	1701	1686.22	1.58	-5438	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	998	-55.83	1.31	12	0.36	-30.00	1278.00	2135	20230530	-21.55	1180	20230102	41.95	1787	-6.27	20240104	1595	5.02	20240102	2135	-21.55	20230530	1225	36.73	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
83	20240108	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-21	5	-1.23	306645408	181730	70.06	1721	1727	1670	2210	1191	1701	1687.37	1.58	-19292	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	1001	-56.00	1.31	12	0.30	-30.00	1278.00	2135	20230530	-21.31	1180	20230102	42.37	1787	-5.99	20240104	1595	5.33	20240102	2135	-21.31	20230530	1225	37.14	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
84	20240108	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-13	5	-0.76	157176235	92574	35.69	1721	1727	1681	2210	1191	1701	1697.84	1.58	-23197	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	1006	-56.27	1.32	12	0.16	-30.00	1278.00	2135	20230530	-20.94	1180	20230102	43.05	1787	-5.54	20240104	1595	5.83	20240102	2135	-20.94	20230530	1225	37.80	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
85	20240108	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-11	5	-0.65	48436598	28379	10.94	1721	1727	1690	2210	1191	1701	1706.78	1.58	-11700	1741	1721	1709	1689	1677	1715	1683	298	509	500	1050	1	1	59584496	1007	-56.33	1.32	12	0.05	-30.00	1278.00	2135	20230530	-20.84	1180	20230102	43.22	1787	-5.43	20240104	1595	5.96	20240102	2135	-20.84	20230530	1225	37.96	20230118	1.05	N	097800	500	297 억	939014	N	N	N	N
86	20240105	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	2	2	0.12	442106433	259183	39.06	1714	1729	1697	2205	1190	1699	1705.79	1.50	41513	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1014	-56.70	1.33	12	0.43	-30.00	1278.00	2135	20230530	-20.33	1180	20221229	44.15	1787	-4.81	20240104	1595	6.65	20240102	2135	-20.33	20230530	1200	41.75	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
87	20240105	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	6	2	0.35	415015241	243272	36.67	1714	1729	1697	2205	1190	1699	1705.97	1.50	42978	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1016	-56.83	1.33	12	0.41	-30.00	1278.00	2135	20230530	-20.14	1180	20221229	44.49	1787	-4.59	20240104	1595	6.90	20240102	2135	-20.14	20230530	1200	42.08	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
88	20240105	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	17	2	1.00	370135818	216928	32.70	1714	1729	1697	2205	1190	1699	1706.26	1.50	42731	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1022	-57.20	1.34	12	0.36	-30.00	1278.00	2135	20230530	-19.63	1180	20221229	45.42	1787	-3.97	20240104	1595	7.59	20240102	2135	-19.63	20230530	1200	43.00	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
89	20240105	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	9	2	0.53	329295732	192936	29.08	1714	1729	1697	2205	1190	1699	1706.76	1.50	29545	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1018	-56.93	1.34	12	0.32	-30.00	1278.00	2135	20230530	-20.00	1180	20221229	44.75	1787	-4.42	20240104	1595	7.08	20240102	2135	-20.00	20230530	1200	42.33	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
90	20240105	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	9	2	0.53	175451084	102556	15.46	1714	1729	1697	2205	1190	1699	1710.79	1.50	128	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1018	-56.93	1.34	12	0.17	-30.00	1278.00	2135	20230530	-20.00	1180	20221229	44.75	1787	-4.42	20240104	1595	7.08	20240102	2135	-20.00	20230530	1200	42.33	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
91	20240105	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	11	2	0.65	141771347	82899	12.49	1714	1729	1697	2205	1190	1699	1710.18	1.50	2734	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1019	-57.00	1.34	12	0.14	-30.00	1278.00	2135	20230530	-19.91	1180	20221229	44.92	1787	-4.31	20240104	1595	7.21	20240102	2135	-19.91	20230530	1200	42.50	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
92	20240105	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	12	2	0.71	102550303	60071	9.05	1714	1721	1697	2205	1190	1699	1707.16	1.50	2945	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1019	-57.03	1.34	12	0.10	-30.00	1278.00	2135	20230530	-19.86	1180	20221229	45.00	1787	-4.25	20240104	1595	7.27	20240102	2135	-19.86	20230530	1200	42.58	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
93	20240105	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	22	2	1.29	20544684	12009	1.81	1714	1721	1699	2205	1190	1699	1710.82	1.50	-1618	1829	1763	1721	1655	1613	1743	1635	298	506	500	1050	1	1	59584496	1025	-57.37	1.35	12	0.02	-30.00	1278.00	2135	20230530	-19.39	1180	20221229	45.85	1787	-3.69	20240104	1595	7.90	20240102	2135	-19.39	20230530	1200	43.42	20230106	1.05	N	097800	500	297 억	890885	N	N	N	N
94	20240104	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-25	5	-1.45	1150429601	661227	158.80	1729	1787	1679	2240	1207	1724	1739.84	1.61	-64977	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1012	-56.63	1.33	12	1.11	-30.00	1278.00	2135	20230530	-20.42	1180	20221229	43.98	1787	-4.92	20240104	1595	6.52	20240102	2135	-20.42	20230530	1200	41.58	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
95	20240104	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-24	5	-1.39	1114176882	639858	153.66	1729	1787	1679	2240	1207	1724	1741.29	1.61	-73600	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1013	-56.67	1.33	12	1.07	-30.00	1278.00	2135	20230530	-20.37	1180	20221229	44.07	1787	-4.87	20240104	1595	6.58	20240102	2135	-20.37	20230530	1200	41.67	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
96	20240104	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	10	2	0.58	845439722	482939	115.98	1729	1787	1704	2240	1207	1724	1750.61	1.61	-62176	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1033	-57.80	1.36	12	0.81	-30.00	1278.00	2135	20230530	-18.78	1180	20221229	46.95	1787	-2.97	20240104	1595	8.71	20240102	2135	-18.78	20230530	1200	44.50	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
97	20240104	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1736	12	2	0.70	788391770	450035	108.08	1729	1787	1704	2240	1207	1724	1751.85	1.61	-50915	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1034	-57.87	1.36	12	0.76	-30.00	1278.00	2135	20230530	-18.69	1180	20221229	47.12	1787	-2.85	20240104	1595	8.84	20240102	2135	-18.69	20230530	1200	44.67	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
98	20240104	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	13	2	0.75	761523604	434519	104.35	1729	1787	1704	2240	1207	1724	1752.57	1.61	-59899	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1035	-57.90	1.36	12	0.73	-30.00	1278.00	2135	20230530	-18.64	1180	20221229	47.20	1787	-2.80	20240104	1595	8.90	20240102	2135	-18.64	20230530	1200	44.75	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
99	20240104	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	0	3	0.00	715310077	407741	97.92	1729	1787	1704	2240	1207	1724	1754.33	1.61	-60765	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1027	-57.47	1.35	12	0.68	-30.00	1278.00	2135	20230530	-19.25	1180	20221229	46.10	1787	-3.53	20240104	1595	8.09	20240102	2135	-19.25	20230530	1200	43.67	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
100	20240104	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	47	2	2.73	522163122	296561	71.22	1729	1787	1717	2240	1207	1724	1760.73	1.61	-32790	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1055	-59.03	1.39	12	0.50	-30.00	1278.00	2135	20230530	-17.05	1180	20221229	50.08	1787	-0.90	20240104	1595	11.03	20240102	2135	-17.05	20230530	1200	47.58	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
101	20240104	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	10	2	0.58	43455093	25174	6.05	1729	1735	1717	2240	1207	1724	1726.19	1.61	-4936	1791	1757	1704	1670	1617	1774	1687	298	516	500	1060	1	1	59584496	1033	-57.80	1.36	12	0.04	-30.00	1278.00	2135	20230530	-18.78	1180	20221229	46.95	1738	-0.23	20240103	1595	8.71	20240102	2135	-18.78	20230530	1200	44.50	20230106	1.08	N	097800	500	297 억	957083	N	N	N	N
102	20240103	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	14	2	0.82	705300945	412931	50.43	1697	1738	1651	2220	1197	1710	1708.03	1.72	-69512	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1027	-57.47	1.35	12	0.69	-30.00	1278.00	2135	20230530	-19.25	1175	20221227	46.72	1738	-0.81	20240103	1595	8.09	20240102	2135	-19.25	20230530	1200	43.67	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
103	20240103	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	5	2	0.29	681049461	398831	48.71	1697	1738	1651	2220	1197	1710	1707.61	1.72	-67624	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1022	-57.17	1.34	12	0.67	-30.00	1278.00	2135	20230530	-19.67	1175	20221227	45.96	1738	-1.32	20240103	1595	7.52	20240102	2135	-19.67	20230530	1200	42.92	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
104	20240103	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-5	5	-0.29	639693671	374690	45.76	1697	1738	1651	2220	1197	1710	1707.26	1.72	-66012	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1016	-56.83	1.33	12	0.63	-30.00	1278.00	2135	20230530	-20.14	1175	20221227	45.11	1738	-1.90	20240103	1595	6.90	20240102	2135	-20.14	20230530	1200	42.08	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
105	20240103	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	9	2	0.53	587365364	344170	42.04	1697	1738	1651	2220	1197	1710	1706.61	1.72	-62510	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1024	-57.30	1.35	12	0.58	-30.00	1278.00	2135	20230530	-19.48	1175	20221227	46.30	1738	-1.09	20240103	1595	7.77	20240102	2135	-19.48	20230530	1200	43.25	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
106	20240103	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	11	2	0.64	561749985	329269	40.22	1697	1738	1651	2220	1197	1710	1706.05	1.72	-53080	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1025	-57.37	1.35	12	0.55	-30.00	1278.00	2135	20230530	-19.39	1175	20221227	46.47	1738	-0.98	20240103	1595	7.90	20240102	2135	-19.39	20230530	1200	43.42	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
107	20240103	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	14	2	0.82	446311779	262187	32.02	1697	1738	1651	2220	1197	1710	1702.26	1.72	-28746	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1027	-57.47	1.35	12	0.44	-30.00	1278.00	2135	20230530	-19.25	1175	20221227	46.72	1738	-0.81	20240103	1595	8.09	20240102	2135	-19.25	20230530	1200	43.67	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
108	20240103	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-40	5	-2.34	211934463	125331	15.31	1697	1710	1651	2220	1197	1710	1690.98	1.72	-23012	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	995	-55.67	1.31	12	0.21	-30.00	1278.00	2135	20230530	-21.78	1175	20221227	42.13	1724	-3.13	20240102	1595	4.70	20240102	2135	-21.78	20230530	1200	39.17	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
109	20240103	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-10	5	-0.58	37802702	22537	2.75	1697	1700	1651	2220	1197	1710	1677.22	1.72	5839	1805	1757	1676	1628	1547	1781	1652	298	510	500	1060	1	1	59584496	1013	-56.67	1.33	12	0.04	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	1724	-1.39	20240102	1595	6.58	20240102	2135	-20.37	20230530	1200	41.67	20230103	1.06	N	097800	500	297 억	1024128	N	N	N	N
110	20240102	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	109	2	6.81	1374295998	815003	498.52	1601	1724	1595	2080	1121	1601	1686.23	1.56	85778	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1019	-57.00	1.34	12	1.37	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	1724	-0.81	20240102	1595	7.21	20240102	2135	-19.91	20230530	1180	44.92	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
111	20240102	150709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	103	2	6.43	1297478361	770083	471.04	1601	1724	1595	2080	1121	1601	1684.86	1.56	84074	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1015	-56.80	1.33	12	1.29	-30.00	1278.00	2135	20230530	-20.19	1175	20221227	45.02	1724	-1.16	20240102	1595	6.83	20240102	2135	-20.19	20230530	1180	44.41	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
112	20240102	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	94	2	5.87	1129605718	671406	410.69	1601	1724	1595	2080	1121	1601	1682.45	1.56	92448	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1010	-56.50	1.33	12	1.13	-30.00	1278.00	2135	20230530	-20.61	1175	20221227	44.26	1724	-1.68	20240102	1595	6.27	20240102	2135	-20.61	20230530	1180	43.64	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
113	20240102	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	112	2	7.00	982972329	585445	358.11	1601	1724	1595	2080	1121	1601	1679.02	1.56	92273	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1021	-57.10	1.34	12	0.98	-30.00	1278.00	2135	20230530	-19.77	1175	20221227	45.79	1724	-0.64	20240102	1595	7.40	20240102	2135	-19.77	20230530	1180	45.17	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
114	20240102	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	123	2	7.68	788927209	472198	288.83	1601	1724	1595	2080	1121	1601	1670.76	1.56	79584	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1027	-57.47	1.35	12	0.79	-30.00	1278.00	2135	20230530	-19.25	1175	20221227	46.72	1724	0.00	20240102	1595	8.09	20240102	2135	-19.25	20230530	1180	46.10	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
115	20240102	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	79	2	4.93	448831711	271856	166.29	1601	1685	1595	2080	1121	1601	1650.99	1.56	43280	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	1001	-56.00	1.31	12	0.46	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	1685	-0.30	20240102	1595	5.33	20240102	2135	-21.31	20230530	1180	42.37	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
116	20240102	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	7	2	0.44	44203163	27517	16.83	1601	1640	1595	2080	1121	1601	1606.39	1.56	6966	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	958	-53.60	1.26	12	0.05	-30.00	1278.00	2135	20230530	-24.68	1175	20221227	36.85	1640	-1.95	20240102	1595	0.82	20240102	2135	-24.68	20230530	1180	36.27	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N
117	20240102	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	0	3	0.00	0	0	0.00	0	0	0	2080	1121	1601	0.00	1.56	0	1633	1616	1599	1582	1565	1608	1574	298	479	500	990	1	1	59584496	954	-53.37	1.25	12	0.00	-30.00	1278.00	2135	20230530	-25.01	1175	20221227	36.26	0	0.00	0	0	0.00	0	2135	-25.01	20230530	1180	35.68	20230102	1.05	N	097800	500	297 억	931496	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History