KissMeData/032580/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	5	2	0.29	1289855832	746076	58.48	1756	1762	1706	2245	1209	1727	1728.85	31.94	26316	1789	1758	1719	1688	1649	1738	1668	166	518	500	1100	1	1	33132064	574	6.96	1.17	12	2.25	249.00	1483.00	2605	20230908	-33.51	1150	20230515	50.61	1913	-9.46	20240109	1544	12.18	20240117	2605	-33.51	20230908	1150	50.61	20230515	6.62	N	032580	500	165 억	10582273	N	N	N	N
3	20240123	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-3	5	-0.17	968094836	560925	43.97	1756	1762	1706	2245	1209	1727	1725.89	31.94	9455	1789	1758	1719	1688	1649	1738	1668	166	518	500	1100	1	1	33132064	571	6.92	1.16	12	1.69	249.00	1483.00	2605	20230908	-33.82	1150	20230515	49.91	1913	-9.88	20240109	1544	11.66	20240117	2605	-33.82	20230908	1150	49.91	20230515	6.62	N	032580	500	165 억	10582273	N	N	N	N
4	20240123	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-2	5	-0.12	742275334	429271	33.65	1756	1762	1709	2245	1209	1727	1729.15	31.94	19542	1789	1758	1719	1688	1649	1738	1668	166	518	500	1100	1	1	33132064	572	6.93	1.16	12	1.30	249.00	1483.00	2605	20230908	-33.78	1150	20230515	50.00	1913	-9.83	20240109	1544	11.72	20240117	2605	-33.78	20230908	1150	50.00	20230515	6.62	N	032580	500	165 억	10582273	N	N	N	N
5	20240123	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	-1	5	-0.06	151413926	86831	6.81	1756	1762	1716	2245	1209	1727	1743.78	31.94	-43913	1789	1758	1719	1688	1649	1738	1668	166	518	500	1100	1	1	33132064	572	6.93	1.16	12	0.26	249.00	1483.00	2605	20230908	-33.74	1150	20230515	50.09	1913	-9.78	20240109	1544	11.79	20240117	2605	-33.74	20230908	1150	50.09	20230515	6.62	N	032580	500	165 억	10582273	N	N	N	N
6	20240119	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	63	2	3.84	2541573994	1499792	199.21	1668	1718	1660	2130	1148	1639	1694.65	31.57	128392	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	564	6.84	1.15	12	4.53	249.00	1483.00	2605	20230908	-34.66	1150	20230515	48.00	1913	-11.03	20240109	1544	10.23	20240117	2605	-34.66	20230908	1150	48.00	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
7	20240119	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	63	2	3.84	2435129372	1437218	190.90	1668	1718	1660	2130	1148	1639	1694.37	31.57	121123	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	564	6.84	1.15	12	4.34	249.00	1483.00	2605	20230908	-34.66	1150	20230515	48.00	1913	-11.03	20240109	1544	10.23	20240117	2605	-34.66	20230908	1150	48.00	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
8	20240119	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	59	2	3.60	2053132132	1211923	160.97	1668	1718	1660	2130	1148	1639	1694.16	31.57	64996	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	563	6.82	1.14	12	3.66	249.00	1483.00	2605	20230908	-34.82	1150	20230515	47.65	1913	-11.24	20240109	1544	9.97	20240117	2605	-34.82	20230908	1150	47.65	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
9	20240119	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	57	2	3.48	1852356840	1093636	145.26	1668	1718	1660	2130	1148	1639	1693.81	31.57	106793	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	562	6.81	1.14	12	3.30	249.00	1483.00	2605	20230908	-34.89	1150	20230515	47.48	1913	-11.34	20240109	1544	9.84	20240117	2605	-34.89	20230908	1150	47.48	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
10	20240119	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	53	2	3.23	1743673060	1029559	136.75	1668	1718	1660	2130	1148	1639	1693.66	31.57	117143	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	561	6.80	1.14	12	3.11	249.00	1483.00	2605	20230908	-35.05	1150	20230515	47.13	1913	-11.55	20240109	1544	9.59	20240117	2605	-35.05	20230908	1150	47.13	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
11	20240119	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1673	34	2	2.07	1279337840	757126	100.56	1668	1712	1660	2130	1148	1639	1689.80	31.57	126636	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	554	6.72	1.13	12	2.29	249.00	1483.00	2605	20230908	-35.78	1150	20230515	45.48	1913	-12.55	20240109	1544	8.35	20240117	2605	-35.78	20230908	1150	45.48	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
12	20240119	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	54	2	3.29	975293515	577808	76.75	1668	1712	1660	2130	1148	1639	1688.00	31.57	113582	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	561	6.80	1.14	12	1.74	249.00	1483.00	2605	20230908	-35.01	1150	20230515	47.22	1913	-11.50	20240109	1544	9.65	20240117	2605	-35.01	20230908	1150	47.22	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
13	20240119	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	29	2	1.77	118367176	71011	9.43	1668	1673	1660	2130	1148	1639	1667.28	31.57	-6433	1706	1672	1608	1574	1510	1689	1591	166	491	500	1040	1	1	33132064	553	6.70	1.12	12	0.21	249.00	1483.00	2605	20230908	-35.97	1150	20230515	45.04	1913	-12.81	20240109	1544	8.03	20240117	2605	-35.97	20230908	1150	45.04	20230515	6.79	N	032580	500	165 억	10459254	N	N	N	N
14	20240118	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	87	2	5.61	1171183250	733184	100.27	1544	1642	1544	2015	1087	1552	1597.07	31.19	121574	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	543	6.58	1.11	12	2.21	249.00	1483.00	2605	20230908	-37.08	1150	20230515	42.52	1913	-14.32	20240109	1544	6.15	20240118	2605	-37.08	20230908	1150	42.52	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
15	20240118	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	56	2	3.61	895809383	564336	77.18	1544	1618	1544	2015	1087	1552	1587.37	31.19	140060	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	533	6.46	1.08	12	1.70	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	1913	-15.94	20240109	1544	4.15	20240118	2605	-38.27	20230908	1150	39.83	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
16	20240118	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	32	2	2.06	718735238	453613	62.04	1544	1618	1544	2015	1087	1552	1584.47	31.19	94287	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	525	6.36	1.07	12	1.37	249.00	1483.00	2605	20230908	-39.19	1150	20230515	37.74	1913	-17.20	20240109	1544	2.59	20240118	2605	-39.19	20230908	1150	37.74	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
17	20240118	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	58	2	3.74	540596013	341743	46.74	1544	1618	1544	2015	1087	1552	1581.88	31.19	100660	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	533	6.47	1.09	12	1.03	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1544	4.27	20240118	2605	-38.20	20230908	1150	40.00	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
18	20240118	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	39	2	2.51	423114261	268471	36.72	1544	1597	1544	2015	1087	1552	1576.01	31.19	74372	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	527	6.39	1.07	12	0.81	249.00	1483.00	2605	20230908	-38.93	1150	20230515	38.35	1913	-16.83	20240109	1544	3.04	20240118	2605	-38.93	20230908	1150	38.35	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
19	20240118	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	38	2	2.45	317695145	202311	27.67	1544	1592	1544	2015	1087	1552	1570.33	31.19	66970	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	527	6.39	1.07	12	0.61	249.00	1483.00	2605	20230908	-38.96	1150	20230515	38.26	1913	-16.88	20240109	1544	2.98	20240118	2605	-38.96	20230908	1150	38.26	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
20	20240118	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	23	2	1.48	169194142	108578	14.85	1544	1576	1544	2015	1087	1552	1558.27	31.19	26881	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	522	6.33	1.06	12	0.33	249.00	1483.00	2605	20230908	-39.54	1150	20230515	36.96	1913	-17.67	20240109	1544	2.01	20240118	2605	-39.54	20230908	1150	36.96	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
21	20240118	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	2	2	0.13	21210725	13683	1.87	1544	1556	1544	2015	1087	1552	1550.15	31.19	2415	1666	1608	1576	1518	1486	1593	1503	166	463	500	990	1	1	33132064	515	6.24	1.05	12	0.04	249.00	1483.00	2605	20230908	-40.35	1150	20230515	35.13	1913	-18.77	20240109	1544	0.65	20240118	2605	-40.35	20230908	1150	35.13	20230515	6.93	N	032580	500	165 억	10333864	N	N	N	N
22	20240117	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-66	5	-4.08	1093478265	695961	128.71	1619	1634	1544	2100	1133	1618	1571.23	31.19	-119	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	514	6.23	1.05	12	2.10	249.00	1483.00	2605	20230908	-40.42	1150	20230515	34.96	1913	-18.87	20240109	1544	0.52	20240117	2605	-40.42	20230908	1150	34.96	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
23	20240117	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-59	5	-3.65	1062046222	675713	124.96	1619	1634	1544	2100	1133	1618	1571.74	31.19	-1533	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	517	6.26	1.05	12	2.04	249.00	1483.00	2605	20230908	-40.15	1150	20230515	35.57	1913	-18.50	20240109	1544	0.97	20240117	2605	-40.15	20230908	1150	35.57	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
24	20240117	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	-44	5	-2.72	915922291	581846	107.60	1619	1634	1544	2100	1133	1618	1574.16	31.19	-3106	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	521	6.32	1.06	12	1.76	249.00	1483.00	2605	20230908	-39.58	1150	20230515	36.87	1913	-17.72	20240109	1544	1.94	20240117	2605	-39.58	20230908	1150	36.87	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
25	20240117	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-64	5	-3.96	790228249	501024	92.66	1619	1634	1546	2100	1133	1618	1577.22	31.19	-47987	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	515	6.24	1.05	12	1.51	249.00	1483.00	2605	20230908	-40.35	1150	20230515	35.13	1913	-18.77	20240109	1546	0.52	20240117	2605	-40.35	20230908	1150	35.13	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
26	20240117	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-64	5	-3.96	684058109	432598	80.00	1619	1634	1552	2100	1133	1618	1581.28	31.19	-63365	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	515	6.24	1.05	12	1.31	249.00	1483.00	2605	20230908	-40.35	1150	20230515	35.13	1913	-18.77	20240109	1552	0.13	20240117	2605	-40.35	20230908	1150	35.13	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
27	20240117	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-39	5	-2.41	528317943	332699	61.53	1619	1634	1568	2100	1133	1618	1587.97	31.19	-52915	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	523	6.34	1.06	12	1.00	249.00	1483.00	2605	20230908	-39.39	1150	20230515	37.30	1913	-17.46	20240109	1568	0.70	20240117	2605	-39.39	20230908	1150	37.30	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
28	20240117	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-35	5	-2.16	314757463	196938	36.42	1619	1634	1580	2100	1133	1618	1598.25	31.19	-48340	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	524	6.36	1.07	12	0.59	249.00	1483.00	2605	20230908	-39.23	1150	20230515	37.65	1913	-17.25	20240109	1580	0.19	20240117	2605	-39.23	20230908	1150	37.65	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
29	20240117	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	7	2	0.43	49314814	30361	5.61	1619	1634	1619	2100	1133	1618	1624.29	31.19	6625	1672	1645	1618	1591	1564	1658	1604	166	482	500	1030	1	1	33132064	538	6.53	1.10	12	0.09	249.00	1483.00	2605	20230908	-37.62	1150	20230515	41.30	1913	-15.05	20240109	1591	2.14	20240116	2605	-37.62	20230908	1150	41.30	20230515	6.98	N	032580	500	165 억	10332444	N	N	N	N
30	20240116	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-16	5	-0.98	867383100	537807	57.39	1611	1645	1591	2120	1144	1634	1612.77	31.24	-18708	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	536	6.50	1.09	12	1.62	249.00	1483.00	2605	20230908	-37.89	1150	20230515	40.70	1913	-15.42	20240109	1591	1.70	20240116	2605	-37.89	20230908	1150	40.70	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
31	20240116	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-15	5	-0.92	812438450	503803	53.76	1611	1645	1591	2120	1144	1634	1612.58	31.24	-19611	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	536	6.50	1.09	12	1.52	249.00	1483.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1591	1.76	20240116	2605	-37.85	20230908	1150	40.78	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
32	20240116	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-15	5	-0.92	744791874	461965	49.30	1611	1645	1591	2120	1144	1634	1612.19	31.24	-25970	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	536	6.50	1.09	12	1.39	249.00	1483.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1591	1.76	20240116	2605	-37.85	20230908	1150	40.78	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
33	20240116	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-18	5	-1.10	670847308	416263	44.42	1611	1645	1591	2120	1144	1634	1611.55	31.24	-23202	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	535	6.49	1.09	12	1.26	249.00	1483.00	2605	20230908	-37.97	1150	20230515	40.52	1913	-15.53	20240109	1591	1.57	20240116	2605	-37.97	20230908	1150	40.52	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
34	20240116	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	-22	5	-1.35	626143575	388647	41.47	1611	1645	1591	2120	1144	1634	1611.04	31.24	-29659	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	534	6.47	1.09	12	1.17	249.00	1483.00	2605	20230908	-38.12	1150	20230515	40.17	1913	-15.73	20240109	1591	1.32	20240116	2605	-38.12	20230908	1150	40.17	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
35	20240116	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	-26	5	-1.59	565628629	351180	37.47	1611	1645	1591	2120	1144	1634	1610.60	31.24	-24972	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	533	6.46	1.08	12	1.06	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	1913	-15.94	20240109	1591	1.07	20240116	2605	-38.27	20230908	1150	39.83	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
36	20240116	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-39	5	-2.39	467481390	289708	30.91	1611	1645	1595	2120	1144	1634	1613.57	31.24	-27679	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	528	6.41	1.08	12	0.87	249.00	1483.00	2605	20230908	-38.77	1150	20230515	38.70	1913	-16.62	20240109	1595	0.00	20240116	2605	-38.77	20230908	1150	38.70	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
37	20240116	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	1	2	0.06	49418635	30526	3.26	1611	1640	1611	2120	1144	1634	1618.49	31.24	12249	1720	1676	1645	1601	1570	1661	1586	166	486	500	1040	1	1	33132064	542	6.57	1.10	12	0.09	249.00	1483.00	2605	20230908	-37.24	1150	20230515	42.17	1913	-14.53	20240109	1610	1.55	20240105	2605	-37.24	20230908	1150	42.17	20230515	7.38	N	032580	500	165 억	10351152	N	N	N	N
38	20240115	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-37	5	-2.21	1497402928	911726	61.82	1689	1689	1614	2170	1170	1671	1641.51	31.12	40997	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	541	6.56	1.10	12	2.75	249.00	1483.00	2605	20230908	-37.27	1150	20230515	42.09	1913	-14.58	20240109	1610	1.49	20240105	2605	-37.27	20230908	1150	42.09	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
39	20240115	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	-47	5	-2.81	1423384973	866277	58.74	1689	1689	1614	2170	1170	1671	1642.18	31.12	23018	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	538	6.52	1.10	12	2.61	249.00	1483.00	2605	20230908	-37.66	1150	20230515	41.22	1913	-15.11	20240109	1610	0.87	20240105	2605	-37.66	20230908	1150	41.22	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
40	20240115	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-45	5	-2.69	1321675806	803687	54.49	1689	1689	1614	2170	1170	1671	1643.57	31.12	20340	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	539	6.53	1.10	12	2.43	249.00	1483.00	2605	20230908	-37.58	1150	20230515	41.39	1913	-15.00	20240109	1610	0.99	20240105	2605	-37.58	20230908	1150	41.39	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
41	20240115	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-46	5	-2.75	1157625208	702625	47.64	1689	1689	1614	2170	1170	1671	1646.61	31.12	638	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	538	6.53	1.10	12	2.12	249.00	1483.00	2605	20230908	-37.62	1150	20230515	41.30	1913	-15.05	20240109	1610	0.93	20240105	2605	-37.62	20230908	1150	41.30	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
42	20240115	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-41	5	-2.45	1067841284	647430	43.90	1689	1689	1614	2170	1170	1671	1648.38	31.12	12965	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	540	6.55	1.10	12	1.95	249.00	1483.00	2605	20230908	-37.43	1150	20230515	41.74	1913	-14.79	20240109	1610	1.24	20240105	2605	-37.43	20230908	1150	41.74	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
43	20240115	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-41	5	-2.45	992884400	601285	40.77	1689	1689	1614	2170	1170	1671	1650.32	31.12	16707	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	540	6.55	1.10	12	1.81	249.00	1483.00	2605	20230908	-37.43	1150	20230515	41.74	1913	-14.79	20240109	1610	1.24	20240105	2605	-37.43	20230908	1150	41.74	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
44	20240115	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-15	5	-0.90	615850430	370584	25.13	1689	1689	1620	2170	1170	1671	1661.10	31.12	79232	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	549	6.65	1.12	12	1.12	249.00	1483.00	2605	20230908	-36.43	1150	20230515	44.00	1913	-13.43	20240109	1610	2.86	20240105	2605	-36.43	20230908	1150	44.00	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
45	20240115	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-29	5	-1.74	168646200	100732	6.83	1689	1689	1640	2170	1170	1671	1675.43	31.12	-19347	1771	1721	1678	1628	1585	1699	1606	166	499	500	1060	1	1	33132064	544	6.59	1.11	12	0.30	249.00	1483.00	2605	20230908	-36.97	1150	20230515	42.78	1913	-14.17	20240109	1610	1.99	20240105	2605	-36.97	20230908	1150	42.78	20230515	7.30	N	032580	500	165 억	10310777	N	N	N	N
46	20240112	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-57	5	-3.30	2446818558	1468584	60.86	1728	1728	1635	2245	1210	1728	1666.09	30.97	49449	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	554	6.71	1.13	12	4.43	249.00	1483.00	2605	20230908	-35.85	1150	20230515	45.30	1913	-12.65	20240109	1610	3.79	20240105	2605	-35.85	20230908	1150	45.30	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
47	20240112	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-76	5	-4.40	2111616437	1265073	52.43	1728	1728	1637	2245	1210	1728	1669.14	30.97	21804	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	547	6.63	1.11	12	3.82	249.00	1483.00	2605	20230908	-36.58	1150	20230515	43.65	1913	-13.64	20240109	1610	2.61	20240105	2605	-36.58	20230908	1150	43.65	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
48	20240112	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-80	5	-4.63	1859158796	1111430	46.06	1728	1728	1639	2245	1210	1728	1672.74	30.97	6560	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	546	6.62	1.11	12	3.35	249.00	1483.00	2605	20230908	-36.74	1150	20230515	43.30	1913	-13.85	20240109	1610	2.36	20240105	2605	-36.74	20230908	1150	43.30	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
49	20240112	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-64	5	-3.70	1520513374	906337	37.56	1728	1728	1661	2245	1210	1728	1677.62	30.97	35890	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	551	6.68	1.12	12	2.74	249.00	1483.00	2605	20230908	-36.12	1150	20230515	44.70	1913	-13.02	20240109	1610	3.35	20240105	2605	-36.12	20230908	1150	44.70	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
50	20240112	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	-59	5	-3.41	1356783108	808058	33.49	1728	1728	1661	2245	1210	1728	1679.04	30.97	43698	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	553	6.70	1.13	12	2.44	249.00	1483.00	2605	20230908	-35.93	1150	20230515	45.13	1913	-12.75	20240109	1610	3.66	20240105	2605	-35.93	20230908	1150	45.13	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
51	20240112	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-58	5	-3.36	1074456617	639381	26.50	1728	1728	1661	2245	1210	1728	1680.43	30.97	61619	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	553	6.71	1.13	12	1.93	249.00	1483.00	2605	20230908	-35.89	1150	20230515	45.22	1913	-12.70	20240109	1610	3.73	20240105	2605	-35.89	20230908	1150	45.22	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
52	20240112	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-52	5	-3.01	804293271	477203	19.78	1728	1728	1667	2245	1210	1728	1685.39	30.97	41866	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	555	6.73	1.13	12	1.44	249.00	1483.00	2605	20230908	-35.66	1150	20230515	45.74	1913	-12.39	20240109	1610	4.10	20240105	2605	-35.66	20230908	1150	45.74	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
53	20240112	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-8	5	-0.46	59273242	34531	1.43	1728	1728	1710	2245	1210	1728	1716.35	30.97	13537	1880	1803	1757	1680	1634	1781	1658	166	517	500	1100	1	1	33132064	570	6.91	1.16	12	0.10	249.00	1483.00	2605	20230908	-33.97	1150	20230515	49.57	1913	-10.09	20240109	1610	6.83	20240105	2605	-33.97	20230908	1150	49.57	20230515	7.04	N	032580	500	165 억	10261327	N	N	N	N
54	20240111	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-16	5	-0.92	4148104220	2369877	125.56	1807	1834	1711	2265	1221	1744	1750.35	31.73	-254629	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	573	6.94	1.17	12	7.15	249.00	1483.00	2605	20230908	-33.67	1150	20230515	50.26	1913	-9.67	20240109	1610	7.33	20240105	2605	-33.67	20230908	1150	50.26	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
55	20240111	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	-12	5	-0.69	3971307293	2267822	120.15	1807	1834	1711	2265	1221	1744	1751.15	31.73	-277534	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	574	6.96	1.17	12	6.84	249.00	1483.00	2605	20230908	-33.51	1150	20230515	50.61	1913	-9.46	20240109	1610	7.58	20240105	2605	-33.51	20230908	1150	50.61	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
56	20240111	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-28	5	-1.61	3697716934	2109036	111.74	1807	1834	1715	2265	1221	1744	1753.27	31.73	-276359	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	569	6.89	1.16	12	6.37	249.00	1483.00	2605	20230908	-34.13	1150	20230515	49.22	1913	-10.30	20240109	1610	6.58	20240105	2605	-34.13	20230908	1150	49.22	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
57	20240111	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-7	5	-0.40	2401109388	1361529	72.14	1807	1834	1728	2265	1221	1744	1763.54	31.73	-168536	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	576	6.98	1.17	12	4.11	249.00	1483.00	2605	20230908	-33.32	1150	20230515	51.04	1913	-9.20	20240109	1610	7.89	20240105	2605	-33.32	20230908	1150	51.04	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
58	20240111	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-5	5	-0.29	2093290846	1183874	62.72	1807	1834	1729	2265	1221	1744	1768.17	31.73	-153939	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	576	6.98	1.17	12	3.57	249.00	1483.00	2605	20230908	-33.24	1150	20230515	51.22	1913	-9.10	20240109	1610	8.01	20240105	2605	-33.24	20230908	1150	51.22	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
59	20240111	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	-3	5	-0.17	1917783931	1083126	57.39	1807	1834	1729	2265	1221	1744	1770.60	31.73	-166161	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	577	6.99	1.17	12	3.27	249.00	1483.00	2605	20230908	-33.17	1150	20230515	51.39	1913	-8.99	20240109	1610	8.14	20240105	2605	-33.17	20230908	1150	51.39	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
60	20240111	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	7	2	0.40	1576619729	886855	46.99	1807	1834	1737	2265	1221	1744	1777.76	31.73	-177820	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	580	7.03	1.18	12	2.68	249.00	1483.00	2605	20230908	-32.78	1150	20230515	52.26	1913	-8.47	20240109	1610	8.76	20240105	2605	-32.78	20230908	1150	52.26	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
61	20240111	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	38	2	2.18	621759083	345913	18.33	1807	1834	1775	2265	1221	1744	1797.44	31.73	-106893	1848	1795	1755	1702	1662	1776	1683	166	521	500	1110	1	1	33132064	590	7.16	1.20	12	1.04	249.00	1483.00	2605	20230908	-31.59	1150	20230515	54.96	1913	-6.85	20240109	1610	10.68	20240105	2605	-31.59	20230908	1150	54.96	20230515	7.52	N	032580	500	165 억	10513304	N	N	N	N
62	20240110	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-41	5	-2.30	3244635105	1848801	12.35	1790	1808	1715	2320	1250	1785	1754.99	31.75	7450	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	578	7.00	1.18	12	5.58	249.00	1483.00	2605	20230908	-33.05	1150	20230515	51.65	1913	-8.83	20240109	1610	8.32	20240105	2605	-33.05	20230908	1150	51.65	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
63	20240110	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-41	5	-2.30	3116057307	1774985	11.86	1790	1808	1715	2320	1250	1785	1755.53	31.75	24983	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	578	7.00	1.18	12	5.36	249.00	1483.00	2605	20230908	-33.05	1150	20230515	51.65	1913	-8.83	20240109	1610	8.32	20240105	2605	-33.05	20230908	1150	51.65	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
64	20240110	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	-31	5	-1.74	2864950577	1630937	10.89	1790	1808	1715	2320	1250	1785	1756.62	31.75	47836	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	581	7.04	1.18	12	4.92	249.00	1483.00	2605	20230908	-32.67	1150	20230515	52.52	1913	-8.31	20240109	1610	8.94	20240105	2605	-32.67	20230908	1150	52.52	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
65	20240110	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-26	5	-1.46	2740027502	1560045	10.42	1790	1808	1715	2320	1250	1785	1756.37	31.75	69717	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	583	7.06	1.19	12	4.71	249.00	1483.00	2605	20230908	-32.48	1150	20230515	52.96	1913	-8.05	20240109	1610	9.25	20240105	2605	-32.48	20230908	1150	52.96	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
66	20240110	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	-4	5	-0.22	2404595564	1369778	9.15	1790	1808	1715	2320	1250	1785	1755.46	31.75	111621	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	590	7.15	1.20	12	4.13	249.00	1483.00	2605	20230908	-31.63	1150	20230515	54.87	1913	-6.90	20240109	1610	10.62	20240105	2605	-31.63	20230908	1150	54.87	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
67	20240110	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	-30	5	-1.68	1988506147	1134722	7.58	1790	1808	1715	2320	1250	1785	1752.41	31.75	81655	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	581	7.05	1.18	12	3.42	249.00	1483.00	2605	20230908	-32.63	1150	20230515	52.61	1913	-8.26	20240109	1610	9.01	20240105	2605	-32.63	20230908	1150	52.61	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
68	20240110	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	-53	5	-2.97	1522819159	868699	5.80	1790	1808	1715	2320	1250	1785	1752.97	31.75	67867	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	574	6.96	1.17	12	2.62	249.00	1483.00	2605	20230908	-33.51	1150	20230515	50.61	1913	-9.46	20240109	1610	7.58	20240105	2605	-33.51	20230908	1150	50.61	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
69	20240110	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-15	5	-0.84	371670925	207305	1.38	1790	1808	1770	2320	1250	1785	1792.89	31.75	-72786	2027	1906	1792	1671	1557	1966	1731	166	535	500	1140	1	1	33132064	586	7.11	1.19	12	0.63	249.00	1483.00	2605	20230908	-32.05	1150	20230515	53.91	1913	-7.48	20240109	1610	9.94	20240105	2605	-32.05	20230908	1150	53.91	20230515	7.70	N	032580	500	165 억	10520652	N	N	N	N
70	20240109	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	130	2	7.85	27170417407	14924101	1636.73	1678	1913	1678	2150	1159	1655	1820.60	30.91	270092	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	591	7.17	1.20	12	45.04	249.00	1483.00	2605	20230908	-31.48	1150	20230515	55.22	1913	-6.69	20240109	1610	10.87	20240105	2605	-31.48	20230908	1150	55.22	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
71	20240109	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	136	2	8.22	26751643463	14689482	1611.00	1678	1913	1678	2150	1159	1655	1821.14	30.91	267306	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	593	7.19	1.21	12	44.34	249.00	1483.00	2605	20230908	-31.25	1150	20230515	55.74	1913	-6.38	20240109	1610	11.24	20240105	2605	-31.25	20230908	1150	55.74	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
72	20240109	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	119	2	7.19	25999933785	14267156	1564.68	1678	1913	1678	2150	1159	1655	1822.36	30.91	321202	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	588	7.12	1.20	12	43.06	249.00	1483.00	2605	20230908	-31.90	1150	20230515	54.26	1913	-7.27	20240109	1610	10.19	20240105	2605	-31.90	20230908	1150	54.26	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
73	20240109	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	115	2	6.95	25315667773	13879590	1522.18	1678	1913	1678	2150	1159	1655	1823.95	30.91	250342	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	586	7.11	1.19	12	41.89	249.00	1483.00	2605	20230908	-32.05	1150	20230515	53.91	1913	-7.48	20240109	1610	9.94	20240105	2605	-32.05	20230908	1150	53.91	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
74	20240109	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	144	2	8.70	24080448873	13186557	1446.17	1678	1913	1678	2150	1159	1655	1826.14	30.91	204355	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	596	7.22	1.21	12	39.80	249.00	1483.00	2605	20230908	-30.94	1150	20230515	56.43	1913	-5.96	20240109	1610	11.74	20240105	2605	-30.94	20230908	1150	56.43	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
75	20240109	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1838	183	2	11.06	21379669054	11697578	1282.88	1678	1913	1678	2150	1159	1655	1827.70	30.91	114533	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	609	7.38	1.24	12	35.31	249.00	1483.00	2605	20230908	-29.44	1150	20230515	59.83	1913	-3.92	20240109	1610	14.16	20240105	2605	-29.44	20230908	1150	59.83	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
76	20240109	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	177	2	10.69	7427479102	4186492	459.13	1678	1835	1678	2150	1159	1655	1774.15	30.91	338960	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	607	7.36	1.24	12	12.64	249.00	1483.00	2605	20230908	-29.67	1150	20230515	59.30	1835	-0.16	20240109	1610	13.79	20240105	2605	-29.67	20230908	1150	59.30	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
77	20240109	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	48	2	2.90	334450562	195997	21.50	1678	1725	1678	2150	1159	1655	1706.42	30.91	73109	1702	1678	1660	1636	1618	1676	1634	166	495	500	1050	1	1	33132064	564	6.84	1.15	12	0.59	249.00	1483.00	2605	20230908	-34.63	1150	20230515	48.09	1810	-5.91	20240103	1610	5.78	20240105	2605	-34.63	20230908	1150	48.09	20230515	7.60	N	032580	500	165 억	10239988	N	N	N	N
78	20240108	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	12	2	0.73	1501504121	903686	105.98	1655	1684	1642	2135	1151	1643	1661.56	31.00	-22894	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	548	6.65	1.12	12	2.73	249.00	1483.00	2605	20230908	-36.47	1150	20230515	43.91	1810	-8.56	20240103	1610	2.80	20240105	2605	-36.47	20230908	1150	43.91	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
79	20240108	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	7	2	0.43	1421089662	854993	100.27	1655	1684	1642	2135	1151	1643	1662.12	31.00	-23004	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	547	6.63	1.11	12	2.58	249.00	1483.00	2605	20230908	-36.66	1150	20230515	43.48	1810	-8.84	20240103	1610	2.48	20240105	2605	-36.66	20230908	1150	43.48	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
80	20240108	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	2	2	0.12	1308389075	786440	92.23	1655	1684	1643	2135	1151	1643	1663.71	31.00	-29038	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	545	6.61	1.11	12	2.37	249.00	1483.00	2605	20230908	-36.85	1150	20230515	43.04	1810	-9.12	20240103	1610	2.17	20240105	2605	-36.85	20230908	1150	43.04	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
81	20240108	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	21	2	1.28	1153057318	692487	81.21	1655	1684	1643	2135	1151	1643	1665.12	31.00	-17317	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	551	6.68	1.12	12	2.09	249.00	1483.00	2605	20230908	-36.12	1150	20230515	44.70	1810	-8.07	20240103	1610	3.35	20240105	2605	-36.12	20230908	1150	44.70	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
82	20240108	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	35	2	2.13	1056064492	634355	74.39	1655	1684	1643	2135	1151	1643	1664.81	31.00	-11606	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	556	6.74	1.13	12	1.91	249.00	1483.00	2605	20230908	-35.59	1150	20230515	45.91	1810	-7.29	20240103	1610	4.22	20240105	2605	-35.59	20230908	1150	45.91	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
83	20240108	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	32	2	1.95	864482816	520123	61.00	1655	1680	1643	2135	1151	1643	1662.10	31.00	23327	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	555	6.73	1.13	12	1.57	249.00	1483.00	2605	20230908	-35.70	1150	20230515	45.65	1810	-7.46	20240103	1610	4.04	20240105	2605	-35.70	20230908	1150	45.65	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
84	20240108	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	32	2	1.95	589782732	355703	41.72	1655	1675	1643	2135	1151	1643	1658.11	31.00	13786	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	555	6.73	1.13	12	1.07	249.00	1483.00	2605	20230908	-35.70	1150	20230515	45.65	1810	-7.46	20240103	1610	4.04	20240105	2605	-35.70	20230908	1150	45.65	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
85	20240108	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	17	2	1.03	81020542	48835	5.73	1655	1670	1649	2135	1151	1643	1659.32	31.00	-788	1679	1660	1635	1616	1591	1670	1626	166	492	500	1050	1	1	33132064	550	6.67	1.12	12	0.15	249.00	1483.00	2605	20230908	-36.28	1150	20230515	44.35	1810	-8.29	20240103	1610	3.11	20240105	2605	-36.28	20230908	1150	44.35	20230515	7.65	N	032580	500	165 억	10269897	N	N	N	N
86	20240105	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	11	2	0.67	1372679904	841968	36.48	1632	1654	1610	2120	1143	1632	1630.29	30.70	83491	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	544	6.60	1.11	12	2.54	249.00	1483.00	2605	20230908	-36.93	1150	20230515	42.87	1810	-9.23	20240103	1610	2.05	20240105	2605	-36.93	20230908	1150	42.87	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
87	20240105	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	6	2	0.37	1287537750	790056	34.23	1632	1654	1610	2120	1143	1632	1629.68	30.70	82858	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	543	6.58	1.10	12	2.38	249.00	1483.00	2605	20230908	-37.12	1150	20230515	42.43	1810	-9.50	20240103	1610	1.74	20240105	2605	-37.12	20230908	1150	42.43	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
88	20240105	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	2	2	0.12	1133073752	695734	30.15	1632	1654	1610	2120	1143	1632	1628.60	30.70	53097	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	541	6.56	1.10	12	2.10	249.00	1483.00	2605	20230908	-37.27	1150	20230515	42.09	1810	-9.72	20240103	1610	1.49	20240105	2605	-37.27	20230908	1150	42.09	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
89	20240105	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	5	2	0.31	1070215528	657291	28.48	1632	1654	1610	2120	1143	1632	1628.22	30.70	43481	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	542	6.57	1.10	12	1.98	249.00	1483.00	2605	20230908	-37.16	1150	20230515	42.35	1810	-9.56	20240103	1610	1.68	20240105	2605	-37.16	20230908	1150	42.35	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
90	20240105	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	6	2	0.37	840075195	517237	22.41	1632	1640	1610	2120	1143	1632	1624.15	30.70	32593	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	543	6.58	1.10	12	1.56	249.00	1483.00	2605	20230908	-37.12	1150	20230515	42.43	1810	-9.50	20240103	1610	1.74	20240105	2605	-37.12	20230908	1150	42.43	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
91	20240105	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-4	5	-0.25	650095145	400923	17.37	1632	1635	1610	2120	1143	1632	1621.48	30.70	-4060	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	539	6.54	1.10	12	1.21	249.00	1483.00	2605	20230908	-37.50	1150	20230515	41.57	1810	-10.06	20240103	1610	1.12	20240105	2605	-37.50	20230908	1150	41.57	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
92	20240105	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-15	5	-0.92	445933565	275059	11.92	1632	1635	1610	2120	1143	1632	1621.21	30.70	-9411	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	536	6.49	1.09	12	0.83	249.00	1483.00	2605	20230908	-37.93	1150	20230515	40.61	1810	-10.66	20240103	1610	0.43	20240105	2605	-37.93	20230908	1150	40.61	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
93	20240105	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	0	3	0.00	61112841	37643	1.63	1632	1632	1610	2120	1143	1632	1623.37	30.70	-3454	1798	1715	1666	1583	1534	1690	1558	166	488	500	1040	1	1	33132064	541	6.55	1.10	12	0.11	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	1810	-9.83	20240103	1610	1.37	20240105	2605	-37.35	20230908	1150	41.91	20230515	7.31	N	032580	500	165 억	10172709	N	N	N	N
94	20240104	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-80	5	-4.67	3810808946	2260560	39.64	1699	1749	1617	2225	1199	1712	1685.87	30.97	-93754	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	541	6.55	1.10	12	6.82	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	1810	-9.83	20240103	1617	0.93	20240104	2605	-37.35	20230908	1150	41.91	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
95	20240104	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-84	5	-4.91	3660420571	2168382	38.03	1699	1749	1617	2225	1199	1712	1688.05	30.97	-102484	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	539	6.54	1.10	12	6.54	249.00	1483.00	2605	20230908	-37.50	1150	20230515	41.57	1810	-10.06	20240103	1617	0.68	20240104	2605	-37.50	20230908	1150	41.57	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
96	20240104	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-65	5	-3.80	3314813281	1956992	34.32	1699	1749	1642	2225	1199	1712	1693.80	30.97	-121478	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	546	6.61	1.11	12	5.91	249.00	1483.00	2605	20230908	-36.78	1150	20230515	43.22	1810	-9.01	20240103	1632	0.92	20240102	2605	-36.78	20230908	1150	43.22	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
97	20240104	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-49	5	-2.86	2966083818	1745401	30.61	1699	1749	1650	2225	1199	1712	1699.35	30.97	-114424	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	551	6.68	1.12	12	5.27	249.00	1483.00	2605	20230908	-36.16	1150	20230515	44.61	1810	-8.12	20240103	1632	1.90	20240102	2605	-36.16	20230908	1150	44.61	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
98	20240104	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-52	5	-3.04	2749485073	1614688	28.32	1699	1749	1650	2225	1199	1712	1702.78	30.97	-117145	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	550	6.67	1.12	12	4.87	249.00	1483.00	2605	20230908	-36.28	1150	20230515	44.35	1810	-8.29	20240103	1632	1.72	20240102	2605	-36.28	20230908	1150	44.35	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
99	20240104	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1673	-39	5	-2.28	2250430133	1314133	23.05	1699	1749	1661	2225	1199	1712	1712.48	30.97	-95440	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	554	6.72	1.13	12	3.97	249.00	1483.00	2605	20230908	-35.78	1150	20230515	45.48	1810	-7.57	20240103	1632	2.51	20240102	2605	-35.78	20230908	1150	45.48	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
100	20240104	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	35	2	2.04	1268757154	738698	12.95	1699	1749	1676	2225	1199	1712	1717.58	30.97	64063	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	579	7.02	1.18	12	2.23	249.00	1483.00	2605	20230908	-32.94	1150	20230515	51.91	1810	-3.48	20240103	1632	7.05	20240102	2605	-32.94	20230908	1150	51.91	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
101	20240104	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-7	5	-0.41	145887435	86355	1.51	1699	1705	1676	2225	1199	1712	1688.55	30.97	27737	1846	1778	1742	1674	1638	1761	1657	166	513	500	1090	1	1	33132064	565	6.85	1.15	12	0.26	249.00	1483.00	2605	20230908	-34.55	1150	20230515	48.26	1810	-5.80	20240103	1632	4.47	20240102	2605	-34.55	20230908	1150	48.26	20230515	7.91	N	032580	500	165 억	10260026	N	N	N	N
102	20240103	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	6	2	0.35	9953316209	5667093	193.55	1810	1810	1706	2215	1195	1706	1756.40	32.10	-370043	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	567	6.88	1.15	12	17.10	249.00	1483.00	2605	20230908	-34.28	1150	20230515	48.87	1810	-5.41	20240103	1632	4.90	20240102	2605	-34.28	20230908	1150	48.87	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
103	20240103	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	15	2	0.88	9716968044	5529396	188.84	1810	1810	1706	2215	1195	1706	1757.37	32.10	-426083	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	570	6.91	1.16	12	16.69	249.00	1483.00	2605	20230908	-33.93	1150	20230515	49.65	1810	-4.92	20240103	1632	5.45	20240102	2605	-33.93	20230908	1150	49.65	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
104	20240103	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	20	2	1.17	9223027045	5241832	179.02	1810	1810	1706	2215	1195	1706	1759.55	32.10	-505240	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	572	6.93	1.16	12	15.82	249.00	1483.00	2605	20230908	-33.74	1150	20230515	50.09	1810	-4.64	20240103	1632	5.76	20240102	2605	-33.74	20230908	1150	50.09	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
105	20240103	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	6	2	0.35	8957411861	5087291	173.74	1810	1810	1706	2215	1195	1706	1760.79	32.10	-533462	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	567	6.88	1.15	12	15.35	249.00	1483.00	2605	20230908	-34.28	1150	20230515	48.87	1810	-5.41	20240103	1632	4.90	20240102	2605	-34.28	20230908	1150	48.87	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
106	20240103	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1736	30	2	1.76	8278068355	4692867	160.27	1810	1810	1730	2215	1195	1706	1764.02	32.10	-576851	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	575	6.97	1.17	12	14.16	249.00	1483.00	2605	20230908	-33.36	1150	20230515	50.96	1810	-4.09	20240103	1632	6.37	20240102	2605	-33.36	20230908	1150	50.96	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
107	20240103	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	29	2	1.70	8001376289	4533496	154.83	1810	1810	1730	2215	1195	1706	1765.00	32.10	-546997	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	575	6.97	1.17	12	13.68	249.00	1483.00	2605	20230908	-33.40	1150	20230515	50.87	1810	-4.14	20240103	1632	6.31	20240102	2605	-33.40	20230908	1150	50.87	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
108	20240103	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	56	2	3.28	6955391562	3934533	134.37	1810	1810	1730	2215	1195	1706	1767.84	32.10	-443495	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	584	7.08	1.19	12	11.88	249.00	1483.00	2605	20230908	-32.36	1150	20230515	53.22	1810	-2.65	20240103	1632	7.97	20240102	2605	-32.36	20230908	1150	53.22	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
109	20240103	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	48	2	2.81	1552557324	872794	29.81	1810	1810	1740	2215	1195	1706	1779.17	32.10	-211943	1810	1758	1695	1643	1580	1784	1669	166	509	500	1090	1	1	33132064	581	7.04	1.18	12	2.63	249.00	1483.00	2605	20230908	-32.67	1150	20230515	52.52	1810	-3.09	20240103	1632	7.48	20240102	2605	-32.67	20230908	1150	52.52	20230515	7.56	N	032580	500	165 억	10634362	N	N	N	N
110	20240102	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	74	2	4.53	4957160853	2908390	222.88	1632	1747	1632	2120	1143	1632	1704.66	30.95	382679	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	565	6.85	1.15	12	8.78	249.00	1483.00	2605	20230908	-34.51	1150	20230515	48.35	1747	-2.35	20240102	1632	4.53	20240102	2605	-34.51	20230908	1150	48.35	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
111	20240102	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	75	2	4.60	4785295357	2807607	215.16	1632	1747	1632	2120	1143	1632	1704.64	30.95	374518	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	566	6.86	1.15	12	8.47	249.00	1483.00	2605	20230908	-34.47	1150	20230515	48.43	1747	-2.29	20240102	1632	4.60	20240102	2605	-34.47	20230908	1150	48.43	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
112	20240102	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	79	2	4.84	4497540544	2639441	202.27	1632	1747	1632	2120	1143	1632	1704.22	30.95	389635	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	567	6.87	1.15	12	7.97	249.00	1483.00	2605	20230908	-34.32	1150	20230515	48.78	1747	-2.06	20240102	1632	4.84	20240102	2605	-34.32	20230908	1150	48.78	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
113	20240102	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	72	2	4.41	4164550903	2443588	187.26	1632	1747	1632	2120	1143	1632	1704.54	30.95	332232	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	565	6.84	1.15	12	7.38	249.00	1483.00	2605	20230908	-34.59	1150	20230515	48.17	1747	-2.46	20240102	1632	4.41	20240102	2605	-34.59	20230908	1150	48.17	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
114	20240102	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	94	2	5.76	3611101028	2119839	162.45	1632	1747	1632	2120	1143	1632	1703.78	30.95	370663	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	572	6.93	1.16	12	6.40	249.00	1483.00	2605	20230908	-33.74	1150	20230515	50.09	1747	-1.20	20240102	1632	5.76	20240102	2605	-33.74	20230908	1150	50.09	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
115	20240102	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	96	2	5.88	2928029644	1723774	132.10	1632	1747	1632	2120	1143	1632	1698.97	30.95	277628	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	573	6.94	1.17	12	5.20	249.00	1483.00	2605	20230908	-33.67	1150	20230515	50.26	1747	-1.09	20240102	1632	5.88	20240102	2605	-33.67	20230908	1150	50.26	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
116	20240102	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	35	2	2.14	197585397	120193	9.21	1632	1670	1632	2120	1143	1632	1644.87	30.95	5218	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	552	6.69	1.12	12	0.36	249.00	1483.00	2605	20230908	-36.01	1150	20230515	44.96	1670	-0.18	20240102	1632	2.14	20240102	2605	-36.01	20230908	1150	44.96	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N
117	20240102	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	0	3	0.00	0	0	0.00	0	0	0	2120	1143	1632	0.00	30.95	0	1676	1654	1640	1618	1604	1647	1611	166	488	500	1040	1	1	33132064	541	6.55	1.10	12	0.00	249.00	1483.00	2605	20230908	-37.35	1150	20230515	41.91	0	0.00	0	0	0.00	0	2605	-37.35	20230908	1150	41.91	20230515	7.73	N	032580	500	165 억	10255099	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History