KissMeData/038060/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1284	0	3	0.00	35415544	27716	32.88	1286	1290	1262	1669	899	1284	1277.80	6.53	-10526	1314	1299	1275	1260	1236	1303	1264	241	385	500	870	1	1	48103069	618	3.89	0.62	12	0.06	330.00	2077.00	1810	20230519	-29.06	1020	20230119	25.88	1439	-10.77	20240111	1190	7.90	20240118	1810	-29.06	20230519	1088	18.01	20230125	0.33	N	038060	500	240 억	3142331	N	N	N	N
3	20240123	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1285	1	2	0.08	26516384	20764	24.63	1286	1290	1262	1669	899	1284	1277.04	6.53	-8649	1314	1299	1275	1260	1236	1303	1264	241	385	500	870	1	1	48103069	618	3.89	0.62	12	0.04	330.00	2077.00	1810	20230519	-29.01	1020	20230119	25.98	1439	-10.70	20240111	1190	7.98	20240118	1810	-29.01	20230519	1088	18.11	20230125	0.33	N	038060	500	240 억	3142331	N	N	N	N
4	20240123	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	2	2	0.16	17455905	13700	16.25	1286	1290	1262	1669	899	1284	1274.15	6.53	-7870	1314	1299	1275	1260	1236	1303	1264	241	385	500	870	1	1	48103069	619	3.90	0.62	12	0.03	330.00	2077.00	1810	20230519	-28.95	1020	20230119	26.08	1439	-10.63	20240111	1190	8.07	20240118	1810	-28.95	20230519	1088	18.20	20230125	0.33	N	038060	500	240 억	3142331	N	N	N	N
5	20240123	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1280	-4	5	-0.31	2736343	2136	2.53	1286	1290	1273	1669	899	1284	1281.06	6.53	-1583	1314	1299	1275	1260	1236	1303	1264	241	385	500	870	1	1	48103069	616	3.88	0.62	12	0.00	330.00	2077.00	1810	20230519	-29.28	1020	20230119	25.49	1439	-11.05	20240111	1190	7.56	20240118	1810	-29.28	20230519	1088	17.65	20230125	0.33	N	038060	500	240 억	3142331	N	N	N	N
6	20240119	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	18	2	1.46	158864175	127896	170.16	1234	1268	1230	1601	863	1232	1242.13	6.45	22659	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	601	3.79	0.60	12	0.27	330.00	2077.00	1810	20230519	-30.94	1005	20230113	24.38	1439	-13.13	20240111	1190	5.04	20240118	1810	-30.94	20230519	1020	22.55	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
7	20240119	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	14	2	1.14	155348155	125076	166.41	1234	1268	1230	1601	863	1232	1242.03	6.45	22407	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	599	3.78	0.60	12	0.26	330.00	2077.00	1810	20230519	-31.16	1005	20230113	23.98	1439	-13.41	20240111	1190	4.71	20240118	1810	-31.16	20230519	1020	22.16	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
8	20240119	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	-1	5	-0.08	117644970	94552	125.80	1234	1268	1231	1601	863	1232	1244.24	6.45	22437	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	592	3.73	0.59	12	0.20	330.00	2077.00	1810	20230519	-31.99	1005	20230113	22.49	1439	-14.45	20240111	1190	3.45	20240118	1810	-31.99	20230519	1020	20.69	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
9	20240119	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	8	2	0.65	113910329	91529	121.78	1234	1268	1231	1601	863	1232	1244.53	6.45	23208	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	596	3.76	0.60	12	0.19	330.00	2077.00	1810	20230519	-31.49	1005	20230113	23.38	1439	-13.83	20240111	1190	4.20	20240118	1810	-31.49	20230519	1020	21.57	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
10	20240119	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	14	2	1.14	97553625	78283	104.15	1234	1268	1232	1601	863	1232	1246.17	6.45	24102	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	599	3.78	0.60	12	0.16	330.00	2077.00	1810	20230519	-31.16	1005	20230113	23.98	1439	-13.41	20240111	1190	4.71	20240118	1810	-31.16	20230519	1020	22.16	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
11	20240119	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	14	2	1.14	91478824	73391	97.64	1234	1268	1232	1601	863	1232	1246.46	6.45	23135	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	599	3.78	0.60	12	0.15	330.00	2077.00	1810	20230519	-31.16	1005	20230113	23.98	1439	-13.41	20240111	1190	4.71	20240118	1810	-31.16	20230519	1020	22.16	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
12	20240119	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	27	2	2.19	31736284	25297	33.66	1234	1268	1234	1601	863	1232	1254.55	6.45	13358	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	606	3.82	0.61	12	0.05	330.00	2077.00	1810	20230519	-30.44	1005	20230113	25.27	1439	-12.51	20240111	1190	5.80	20240118	1810	-30.44	20230519	1020	23.43	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
13	20240119	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	9	2	0.73	7189373	5773	7.68	1234	1250	1234	1601	863	1232	1245.34	6.45	3713	1304	1268	1229	1193	1154	1248	1173	241	369	500	830	1	1	48103069	597	3.76	0.60	12	0.01	330.00	2077.00	1810	20230519	-31.44	1005	20230113	23.48	1439	-13.76	20240111	1190	4.29	20240118	1810	-31.44	20230519	1020	21.67	20230119	0.32	N	038060	500	240 억	3103851	N	N	N	N
14	20240118	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1232	-5	5	-0.40	92690650	74837	60.64	1238	1265	1190	1608	866	1237	1238.78	6.43	10897	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	593	3.73	0.59	12	0.16	330.00	2077.00	1810	20230519	-31.93	996	20230112	23.69	1439	-14.38	20240111	1190	3.53	20240118	1810	-31.93	20230519	1020	20.78	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
15	20240118	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	4	2	0.32	86857913	70103	56.80	1238	1265	1190	1608	866	1237	1239.00	6.43	11205	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	597	3.76	0.60	12	0.15	330.00	2077.00	1810	20230519	-31.44	996	20230112	24.60	1439	-13.76	20240111	1190	4.29	20240118	1810	-31.44	20230519	1020	21.67	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
16	20240118	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1236	-1	5	-0.08	85580809	69066	55.96	1238	1265	1190	1608	866	1237	1239.12	6.43	11585	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	595	3.75	0.60	12	0.14	330.00	2077.00	1810	20230519	-31.71	996	20230112	24.10	1439	-14.11	20240111	1190	3.87	20240118	1810	-31.71	20230519	1020	21.18	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
17	20240118	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	6	2	0.49	78857336	63617	51.55	1238	1265	1190	1608	866	1237	1239.56	6.43	16658	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	598	3.77	0.60	12	0.13	330.00	2077.00	1810	20230519	-31.33	996	20230112	24.80	1439	-13.62	20240111	1190	4.45	20240118	1810	-31.33	20230519	1020	21.86	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
18	20240118	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1234	-3	5	-0.24	71864767	57956	46.96	1238	1265	1190	1608	866	1237	1239.99	6.43	13683	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	594	3.74	0.59	12	0.12	330.00	2077.00	1810	20230519	-31.82	996	20230112	23.90	1439	-14.25	20240111	1190	3.70	20240118	1810	-31.82	20230519	1020	20.98	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
19	20240118	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	12	2	0.97	59392308	47908	38.82	1238	1265	1190	1608	866	1237	1239.72	6.43	18511	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	601	3.78	0.60	12	0.10	330.00	2077.00	1810	20230519	-30.99	996	20230112	25.40	1439	-13.20	20240111	1190	4.96	20240118	1810	-30.99	20230519	1020	22.45	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
20	20240118	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	4	2	0.32	30327904	24652	19.98	1238	1243	1190	1608	866	1237	1230.24	6.43	7655	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	597	3.76	0.60	12	0.05	330.00	2077.00	1810	20230519	-31.44	996	20230112	24.60	1439	-13.76	20240111	1190	4.29	20240118	1810	-31.44	20230519	1020	21.67	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
21	20240118	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1231	-6	5	-0.49	1474739	1196	0.97	1238	1239	1231	1608	866	1237	1233.06	6.43	-277	1310	1273	1252	1215	1194	1263	1205	241	371	500	840	1	1	48103069	592	3.73	0.59	12	0.00	330.00	2077.00	1810	20230519	-31.99	996	20230112	23.59	1439	-14.45	20240111	1231	0.00	20240118	1810	-31.99	20230519	1020	20.69	20230119	0.32	N	038060	500	240 억	3092868	N	N	N	N
22	20240117	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-45	5	-3.51	153772238	123299	138.63	1282	1289	1231	1666	898	1282	1246.98	6.54	-51772	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	595	3.75	0.60	12	0.26	330.00	2077.00	1810	20230519	-31.66	995	20230111	24.32	1439	-14.04	20240111	1231	0.49	20240117	1810	-31.66	20230519	1020	21.27	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
23	20240117	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-36	5	-2.81	146626237	117542	132.15	1282	1289	1231	1666	898	1282	1247.27	6.54	-48979	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	599	3.78	0.60	12	0.24	330.00	2077.00	1810	20230519	-31.16	995	20230111	25.23	1439	-13.41	20240111	1231	1.22	20240117	1810	-31.16	20230519	1020	22.16	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
24	20240117	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1238	-44	5	-3.43	131989887	105744	118.89	1282	1289	1231	1666	898	1282	1248.02	6.54	-43149	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	596	3.75	0.60	12	0.22	330.00	2077.00	1810	20230519	-31.60	995	20230111	24.42	1439	-13.97	20240111	1231	0.57	20240117	1810	-31.60	20230519	1020	21.37	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
25	20240117	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	-39	5	-3.04	123375480	98777	111.06	1282	1289	1231	1666	898	1282	1248.84	6.54	-43640	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	598	3.77	0.60	12	0.21	330.00	2077.00	1810	20230519	-31.33	995	20230111	24.92	1439	-13.62	20240111	1231	0.97	20240117	1810	-31.33	20230519	1020	21.86	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
26	20240117	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-45	5	-3.51	110816239	88622	99.64	1282	1289	1235	1666	898	1282	1250.23	6.54	-36738	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	595	3.75	0.60	12	0.18	330.00	2077.00	1810	20230519	-31.66	995	20230111	24.32	1439	-14.04	20240111	1235	0.16	20240117	1810	-31.66	20230519	1020	21.27	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
27	20240117	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1249	-33	5	-2.57	72871984	58103	65.33	1282	1289	1240	1666	898	1282	1253.91	6.54	-22565	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	601	3.78	0.60	12	0.12	330.00	2077.00	1810	20230519	-30.99	995	20230111	25.53	1439	-13.20	20240111	1240	0.73	20240117	1810	-30.99	20230519	1020	22.45	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
28	20240117	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	-29	5	-2.26	33778742	26860	30.20	1282	1289	1240	1666	898	1282	1257.05	6.54	-9815	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	603	3.80	0.60	12	0.06	330.00	2077.00	1810	20230519	-30.77	995	20230111	25.93	1439	-12.93	20240111	1240	1.05	20240117	1810	-30.77	20230519	1020	22.84	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
29	20240117	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	7	2	0.55	4454795	3479	3.91	1282	1289	1266	1666	898	1282	1280.18	6.54	-1512	1340	1310	1295	1265	1250	1303	1258	241	384	500	870	1	1	48103069	620	3.91	0.62	12	0.01	330.00	2077.00	1810	20230519	-28.78	995	20230111	29.55	1439	-10.42	20240111	1266	1.82	20240117	1810	-28.78	20230519	1020	26.37	20230119	0.32	N	038060	500	240 억	3144553	N	N	N	N
30	20240116	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1282	-17	5	-1.31	115198259	88942	130.34	1299	1325	1280	1688	910	1299	1295.21	6.56	-12482	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	617	3.88	0.62	12	0.18	330.00	2077.00	1810	20230519	-29.17	993	20230110	29.10	1439	-10.91	20240111	1277	0.39	20240115	1810	-29.17	20230519	1015	26.31	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
31	20240116	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1284	-15	5	-1.15	101472963	78240	114.65	1299	1325	1280	1688	910	1299	1296.94	6.56	-8698	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	618	3.89	0.62	12	0.16	330.00	2077.00	1810	20230519	-29.06	993	20230110	29.31	1439	-10.77	20240111	1277	0.55	20240115	1810	-29.06	20230519	1015	26.50	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
32	20240116	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	-10	5	-0.77	89516439	68933	101.02	1299	1325	1280	1688	910	1299	1298.60	6.56	-2934	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	620	3.91	0.62	12	0.14	330.00	2077.00	1810	20230519	-28.78	993	20230110	29.81	1439	-10.42	20240111	1277	0.94	20240115	1810	-28.78	20230519	1015	27.00	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
33	20240116	130438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	-12	5	-0.92	87404020	67293	98.61	1299	1325	1280	1688	910	1299	1298.86	6.56	-2665	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	619	3.90	0.62	12	0.14	330.00	2077.00	1810	20230519	-28.90	993	20230110	29.61	1439	-10.56	20240111	1277	0.78	20240115	1810	-28.90	20230519	1015	26.80	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
34	20240116	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-9	5	-0.69	84616741	65132	95.45	1299	1325	1280	1688	910	1299	1299.16	6.56	-3185	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	621	3.91	0.62	12	0.14	330.00	2077.00	1810	20230519	-28.73	993	20230110	29.91	1439	-10.35	20240111	1277	1.02	20240115	1810	-28.73	20230519	1015	27.09	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
35	20240116	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1297	-2	5	-0.15	72736462	55871	81.87	1299	1325	1280	1688	910	1299	1301.86	6.56	-5814	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	624	3.93	0.62	12	0.12	330.00	2077.00	1810	20230519	-28.34	993	20230110	30.61	1439	-9.87	20240111	1277	1.57	20240115	1810	-28.34	20230519	1015	27.78	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
36	20240116	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-13	5	-1.00	53147980	40629	59.54	1299	1325	1280	1688	910	1299	1308.13	6.56	-7582	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	619	3.90	0.62	12	0.08	330.00	2077.00	1810	20230519	-28.95	993	20230110	29.51	1439	-10.63	20240111	1277	0.70	20240115	1810	-28.95	20230519	1015	26.70	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
37	20240116	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	8	2	0.62	2752779	2114	3.10	1299	1309	1298	1688	910	1299	1302.17	6.56	-1612	1344	1321	1299	1276	1254	1333	1288	241	389	500	880	1	1	48103069	629	3.96	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.79	993	20230110	31.62	1439	-9.17	20240111	1277	2.35	20240115	1810	-27.79	20230519	1015	28.77	20230116	0.42	N	038060	500	240 억	3156948	N	N	N	N
38	20240115	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1299	5	2	0.39	88236342	68240	12.76	1282	1322	1277	1682	906	1294	1293.03	6.58	-9886	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	625	3.94	0.63	12	0.14	330.00	2077.00	1810	20230519	-28.23	993	20230110	30.82	1439	-9.73	20240111	1277	1.72	20240115	1810	-28.23	20230519	1015	27.98	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
39	20240115	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	-7	5	-0.54	79540090	61514	11.50	1282	1322	1277	1682	906	1294	1293.04	6.58	-11317	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	619	3.90	0.62	12	0.13	330.00	2077.00	1810	20230519	-28.90	993	20230110	29.61	1439	-10.56	20240111	1277	0.78	20240115	1810	-28.90	20230519	1015	26.80	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
40	20240115	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-8	5	-0.62	51612449	39771	7.44	1282	1322	1277	1682	906	1294	1297.74	6.58	-4127	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	619	3.90	0.62	12	0.08	330.00	2077.00	1810	20230519	-28.95	993	20230110	29.51	1439	-10.63	20240111	1277	0.70	20240115	1810	-28.95	20230519	1015	26.70	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
41	20240115	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-4	5	-0.31	48223054	37145	6.95	1282	1322	1277	1682	906	1294	1298.24	6.58	-4025	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	621	3.91	0.62	12	0.08	330.00	2077.00	1810	20230519	-28.73	993	20230110	29.91	1439	-10.35	20240111	1277	1.02	20240115	1810	-28.73	20230519	1015	27.09	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
42	20240115	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	6	2	0.46	44166478	34002	6.36	1282	1322	1277	1682	906	1294	1298.94	6.58	-3864	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	625	3.94	0.63	12	0.07	330.00	2077.00	1810	20230519	-28.18	993	20230110	30.92	1439	-9.66	20240111	1277	1.80	20240115	1810	-28.18	20230519	1015	28.08	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
43	20240115	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	8	2	0.62	41305047	31783	5.94	1282	1322	1277	1682	906	1294	1299.60	6.58	-4161	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	626	3.95	0.63	12	0.07	330.00	2077.00	1810	20230519	-28.07	993	20230110	31.12	1439	-9.52	20240111	1277	1.96	20240115	1810	-28.07	20230519	1015	28.28	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
44	20240115	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	26	2	2.01	27134136	20880	3.90	1282	1322	1277	1682	906	1294	1299.53	6.58	-5433	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	635	4.00	0.64	12	0.04	330.00	2077.00	1810	20230519	-27.07	993	20230110	32.93	1439	-8.27	20240111	1277	3.37	20240115	1810	-27.07	20230519	1015	30.05	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
45	20240115	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	9	2	0.70	12527455	9753	1.82	1282	1303	1277	1682	906	1294	1284.47	6.58	-4318	1415	1354	1318	1257	1221	1336	1239	241	388	500	870	1	1	48103069	627	3.95	0.63	12	0.02	330.00	2077.00	1810	20230519	-28.01	993	20230110	31.22	1439	-9.45	20240111	1277	2.04	20240115	1810	-28.01	20230519	1015	28.37	20230116	0.44	N	038060	500	240 억	3166663	N	N	N	N
46	20240112	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-83	5	-6.03	697291730	533693	113.45	1377	1379	1282	1790	964	1377	1306.60	6.52	30449	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	622	3.92	0.62	12	1.11	330.00	2077.00	1810	20230519	-28.51	993	20230110	30.31	1439	-10.08	20240111	1282	0.94	20240112	1810	-28.51	20230519	996	29.92	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
47	20240112	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-91	5	-6.61	658398818	503651	107.07	1377	1379	1282	1790	964	1377	1307.25	6.52	37705	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	619	3.90	0.62	12	1.05	330.00	2077.00	1810	20230519	-28.95	993	20230110	29.51	1439	-10.63	20240111	1282	0.31	20240112	1810	-28.95	20230519	996	29.12	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
48	20240112	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-87	5	-6.32	554981077	423207	89.96	1377	1379	1287	1790	964	1377	1311.37	6.52	42887	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	621	3.91	0.62	12	0.88	330.00	2077.00	1810	20230519	-28.73	993	20230110	29.91	1439	-10.35	20240111	1287	0.23	20240112	1810	-28.73	20230519	996	29.52	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
49	20240112	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-87	5	-6.32	416154645	315894	67.15	1377	1379	1290	1790	964	1377	1317.39	6.52	54193	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	621	3.91	0.62	12	0.66	330.00	2077.00	1810	20230519	-28.73	993	20230110	29.91	1439	-10.35	20240111	1290	0.00	20240112	1810	-28.73	20230519	996	29.52	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
50	20240112	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-61	5	-4.43	241052663	181907	38.67	1377	1379	1308	1790	964	1377	1325.14	6.52	34868	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	633	3.99	0.63	12	0.38	330.00	2077.00	1810	20230519	-27.29	993	20230110	32.53	1439	-8.55	20240111	1290	2.02	20240102	1810	-27.29	20230519	996	32.13	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
51	20240112	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	-55	5	-3.99	121788529	91088	19.36	1377	1379	1321	1790	964	1377	1337.04	6.52	6879	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	636	4.01	0.64	12	0.19	330.00	2077.00	1810	20230519	-26.96	993	20230110	33.13	1439	-8.13	20240111	1290	2.48	20240102	1810	-26.96	20230519	996	32.73	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
52	20240112	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	-38	5	-2.76	88091037	65668	13.96	1377	1379	1325	1790	964	1377	1341.46	6.52	3355	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	644	4.06	0.64	12	0.14	330.00	2077.00	1810	20230519	-26.02	993	20230110	34.84	1439	-6.95	20240111	1290	3.80	20240102	1810	-26.02	20230519	996	34.44	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
53	20240112	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-13	5	-0.94	7401763	5389	1.15	1377	1379	1362	1790	964	1377	1373.49	6.52	-1650	1488	1432	1383	1327	1278	1460	1355	241	413	500	930	1	1	48103069	656	4.13	0.66	12	0.01	330.00	2077.00	1810	20230519	-24.64	993	20230110	37.36	1439	-5.21	20240111	1290	5.74	20240102	1810	-24.64	20230519	996	36.95	20230112	0.44	N	038060	500	240 억	3135986	N	N	N	N
54	20240111	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	27	2	2.00	652803014	470403	254.34	1351	1439	1334	1755	945	1350	1387.78	6.58	-19234	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	662	4.17	0.66	12	0.98	330.00	2077.00	1810	20230519	-23.92	993	20230110	38.67	1439	-4.31	20240111	1290	6.74	20240102	1810	-23.92	20230519	995	38.39	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
55	20240111	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1379	29	2	2.15	617477283	444677	240.43	1351	1439	1334	1755	945	1350	1388.60	6.58	-22887	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	663	4.18	0.66	12	0.92	330.00	2077.00	1810	20230519	-23.81	993	20230110	38.87	1439	-4.17	20240111	1290	6.90	20240102	1810	-23.81	20230519	995	38.59	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
56	20240111	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	64	2	4.74	352017302	254241	137.46	1351	1439	1334	1755	945	1350	1384.58	6.58	-37940	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	680	4.28	0.68	12	0.53	330.00	2077.00	1810	20230519	-21.88	993	20230110	42.40	1439	-1.74	20240111	1290	9.61	20240102	1810	-21.88	20230519	995	42.11	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
57	20240111	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1347	-3	5	-0.22	95111018	70733	38.24	1351	1368	1338	1755	945	1350	1344.65	6.58	-962	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	648	4.08	0.65	12	0.15	330.00	2077.00	1810	20230519	-25.58	993	20230110	35.65	1400	-3.79	20240110	1290	4.42	20240102	1810	-25.58	20230519	995	35.38	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
58	20240111	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1341	-9	5	-0.67	78927642	58645	31.71	1351	1368	1338	1755	945	1350	1345.85	6.58	3184	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	645	4.06	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.91	993	20230110	35.05	1400	-4.21	20240110	1290	3.95	20240102	1810	-25.91	20230519	995	34.77	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
59	20240111	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1353	3	2	0.22	76062906	56514	30.56	1351	1368	1338	1755	945	1350	1345.91	6.58	3681	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	651	4.10	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.25	993	20230110	36.25	1400	-3.36	20240110	1290	4.88	20240102	1810	-25.25	20230519	995	35.98	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
60	20240111	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	-1	5	-0.07	42612797	31577	17.07	1351	1368	1341	1755	945	1350	1349.49	6.58	372	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	649	4.09	0.65	12	0.07	330.00	2077.00	1810	20230519	-25.47	993	20230110	35.85	1400	-3.64	20240110	1290	4.57	20240102	1810	-25.47	20230519	995	35.58	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
61	20240111	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	8	2	0.59	5567249	4122	2.23	1351	1364	1345	1755	945	1350	1350.62	6.58	-35	1422	1385	1363	1326	1304	1375	1316	241	405	500	910	1	1	48103069	653	4.12	0.65	12	0.01	330.00	2077.00	1810	20230519	-24.97	993	20230110	36.76	1400	-3.00	20240110	1290	5.27	20240102	1810	-24.97	20230519	995	36.48	20230111	0.44	N	038060	500	240 억	3165696	N	N	N	N
62	20240110	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-38	5	-2.74	246621296	181322	47.10	1399	1400	1341	1804	972	1388	1360.13	6.73	-71907	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	649	4.09	0.65	12	0.38	330.00	2077.00	1810	20230519	-25.41	984	20230104	37.20	1400	-3.57	20240110	1290	4.65	20240102	1810	-25.41	20230519	993	35.95	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
63	20240110	150432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1348	-40	5	-2.88	237239446	174367	45.30	1399	1400	1341	1804	972	1388	1360.58	6.73	-70352	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	648	4.08	0.65	12	0.36	330.00	2077.00	1810	20230519	-25.52	984	20230104	36.99	1400	-3.71	20240110	1290	4.50	20240102	1810	-25.52	20230519	993	35.75	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
64	20240110	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1346	-42	5	-3.03	221384393	162617	42.25	1399	1400	1341	1804	972	1388	1361.39	6.73	-68037	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	647	4.08	0.65	12	0.34	330.00	2077.00	1810	20230519	-25.64	984	20230104	36.79	1400	-3.86	20240110	1290	4.34	20240102	1810	-25.64	20230519	993	35.55	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
65	20240110	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1347	-41	5	-2.95	209800294	153991	40.00	1399	1400	1341	1804	972	1388	1362.42	6.73	-65360	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	648	4.08	0.65	12	0.32	330.00	2077.00	1810	20230519	-25.58	984	20230104	36.89	1400	-3.79	20240110	1290	4.42	20240102	1810	-25.58	20230519	993	35.65	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
66	20240110	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	-32	5	-2.31	173866190	127269	33.06	1399	1400	1346	1804	972	1388	1366.13	6.73	-57912	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	652	4.11	0.65	12	0.26	330.00	2077.00	1810	20230519	-25.08	984	20230104	37.80	1400	-3.14	20240110	1290	5.12	20240102	1810	-25.08	20230519	993	36.56	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
67	20240110	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	-32	5	-2.31	155493698	113657	29.53	1399	1400	1346	1804	972	1388	1368.10	6.73	-50473	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	652	4.11	0.65	12	0.24	330.00	2077.00	1810	20230519	-25.08	984	20230104	37.80	1400	-3.14	20240110	1290	5.12	20240102	1810	-25.08	20230519	993	36.56	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
68	20240110	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1363	-25	5	-1.80	104604130	76162	19.79	1399	1400	1346	1804	972	1388	1373.44	6.73	-30505	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	656	4.13	0.66	12	0.16	330.00	2077.00	1810	20230519	-24.70	984	20230104	38.52	1400	-2.64	20240110	1290	5.66	20240102	1810	-24.70	20230519	993	37.26	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
69	20240110	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	-13	5	-0.94	42642825	30737	7.99	1399	1400	1375	1804	972	1388	1387.35	6.73	-19756	1432	1410	1366	1344	1300	1421	1355	241	416	500	940	1	1	48103069	661	4.17	0.66	12	0.06	330.00	2077.00	1810	20230519	-24.03	984	20230104	39.74	1400	-1.79	20240110	1290	6.59	20240102	1810	-24.03	20230519	993	38.47	20230110	0.42	N	038060	500	240 억	3237353	N	N	N	N
70	20240109	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1388	68	2	5.15	517232757	380699	456.14	1332	1388	1322	1716	924	1320	1358.24	6.51	102504	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	668	4.21	0.67	12	0.79	330.00	2077.00	1810	20230519	-23.31	960	20230103	44.58	1388	0.00	20240109	1290	7.60	20240102	1810	-23.31	20230519	993	39.78	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
71	20240109	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	44	2	3.33	432332708	318934	382.14	1332	1370	1322	1716	924	1320	1355.56	6.51	90439	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	656	4.13	0.66	12	0.66	330.00	2077.00	1810	20230519	-24.64	960	20230103	42.08	1370	-0.44	20240109	1290	5.74	20240102	1810	-24.64	20230519	993	37.36	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
72	20240109	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	45	2	3.41	383113724	282842	338.89	1332	1370	1322	1716	924	1320	1354.51	6.51	81552	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	657	4.14	0.66	12	0.59	330.00	2077.00	1810	20230519	-24.59	960	20230103	42.19	1370	-0.36	20240109	1290	5.81	20240102	1810	-24.59	20230519	993	37.46	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
73	20240109	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	40	2	3.03	306794815	226741	271.67	1332	1370	1322	1716	924	1320	1353.06	6.51	63868	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	654	4.12	0.65	12	0.47	330.00	2077.00	1810	20230519	-24.86	960	20230103	41.67	1370	-0.73	20240109	1290	5.43	20240102	1810	-24.86	20230519	993	36.96	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
74	20240109	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	40	2	3.03	288670919	213381	255.67	1332	1370	1322	1716	924	1320	1352.84	6.51	65092	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	654	4.12	0.65	12	0.44	330.00	2077.00	1810	20230519	-24.86	960	20230103	41.67	1370	-0.73	20240109	1290	5.43	20240102	1810	-24.86	20230519	993	36.96	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
75	20240109	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	40	2	3.03	260382379	192579	230.74	1332	1370	1322	1716	924	1320	1352.08	6.51	61217	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	654	4.12	0.65	12	0.40	330.00	2077.00	1810	20230519	-24.86	960	20230103	41.67	1370	-0.73	20240109	1290	5.43	20240102	1810	-24.86	20230519	993	36.96	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
76	20240109	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	24	2	1.82	91332242	67939	81.40	1332	1357	1322	1716	924	1320	1344.33	6.51	13666	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	647	4.07	0.65	12	0.14	330.00	2077.00	1810	20230519	-25.75	960	20230103	40.00	1357	-0.96	20240109	1290	4.19	20240102	1810	-25.75	20230519	993	35.35	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
77	20240109	090430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1332	12	2	0.91	4404929	3310	3.97	1332	1334	1322	1716	924	1320	1330.79	6.51	-1154	1341	1330	1318	1307	1295	1324	1301	241	396	500	890	1	1	48103069	641	4.04	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.41	960	20230103	38.75	1335	-0.22	20240104	1290	3.26	20240102	1810	-26.41	20230519	993	34.14	20230110	0.42	N	038060	500	240 억	3133134	N	N	N	N
78	20240108	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	-6	5	-0.45	109613323	83461	136.50	1327	1329	1306	1723	929	1326	1313.35	6.52	-5606	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	635	4.00	0.64	12	0.17	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1335	-1.12	20240104	1290	2.33	20240102	1810	-27.07	20230519	993	32.93	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
79	20240108	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	-11	5	-0.83	107270495	81684	133.59	1327	1329	1306	1723	929	1326	1313.24	6.52	-4824	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	633	3.98	0.63	12	0.17	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1335	-1.50	20240104	1290	1.94	20240102	1810	-27.35	20230519	993	32.43	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
80	20240108	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-10	5	-0.75	92152397	70166	114.76	1327	1329	1306	1723	929	1326	1313.35	6.52	480	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	633	3.99	0.63	12	0.15	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1335	-1.42	20240104	1290	2.02	20240102	1810	-27.29	20230519	993	32.53	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
81	20240108	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	-11	5	-0.83	84157891	64052	104.76	1327	1329	1306	1723	929	1326	1313.90	6.52	515	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	633	3.98	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1335	-1.50	20240104	1290	1.94	20240102	1810	-27.35	20230519	993	32.43	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
82	20240108	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	-15	5	-1.13	68445520	52053	85.13	1327	1329	1306	1723	929	1326	1314.92	6.52	177	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	631	3.97	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1335	-1.80	20240104	1290	1.63	20240102	1810	-27.57	20230519	993	32.02	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
83	20240108	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	-3	5	-0.23	56577122	43002	70.33	1327	1329	1306	1723	929	1326	1315.69	6.52	-2427	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	636	4.01	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.91	960	20230103	37.81	1335	-0.90	20240104	1290	2.56	20240102	1810	-26.91	20230519	993	33.23	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
84	20240108	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-10	5	-0.75	27708641	21141	34.58	1327	1329	1306	1723	929	1326	1310.66	6.52	-1226	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	633	3.99	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1335	-1.42	20240104	1290	2.02	20240102	1810	-27.29	20230519	993	32.53	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
85	20240108	090430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	3	2	0.23	1300696	986	1.61	1327	1329	1310	1723	929	1326	1319.16	6.52	-142	1349	1337	1323	1311	1297	1343	1317	241	397	500	900	1	1	48103069	639	4.03	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.57	960	20230103	38.44	1335	-0.45	20240104	1290	3.02	20240102	1810	-26.57	20230519	993	33.84	20230110	0.39	N	038060	500	240 억	3138652	N	N	N	N
86	20240105	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	4	2	0.30	79534704	60052	49.41	1309	1335	1309	1718	926	1322	1324.43	6.54	-7831	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	638	4.02	0.64	12	0.12	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1335	0.00	20240104	1290	2.79	20240102	1810	-26.74	20230519	993	33.53	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
87	20240105	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	5	2	0.38	69658520	52584	43.27	1309	1335	1309	1718	926	1322	1324.71	6.54	-8207	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	638	4.02	0.64	12	0.11	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1335	0.00	20240104	1290	2.87	20240102	1810	-26.69	20230519	993	33.64	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
88	20240105	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	4	2	0.30	53138561	40127	33.02	1309	1335	1309	1718	926	1322	1324.26	6.54	-7582	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	638	4.02	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1335	0.00	20240104	1290	2.79	20240102	1810	-26.74	20230519	993	33.53	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
89	20240105	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	0	3	0.00	37022534	27901	22.96	1309	1335	1309	1718	926	1322	1326.92	6.54	-5124	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	636	4.01	0.64	12	0.06	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1335	0.00	20240104	1290	2.48	20240102	1810	-26.96	20230519	993	33.13	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
90	20240105	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	3	2	0.23	32238260	24288	19.98	1309	1335	1309	1718	926	1322	1327.33	6.54	-4203	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	637	4.02	0.64	12	0.05	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1335	0.00	20240104	1290	2.71	20240102	1810	-26.80	20230519	993	33.43	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
91	20240105	110428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	8	2	0.61	29117492	21937	18.05	1309	1335	1309	1718	926	1322	1327.32	6.54	-3111	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	640	4.03	0.64	12	0.05	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1335	0.00	20240104	1290	3.10	20240102	1810	-26.52	20230519	993	33.94	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
92	20240105	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	8	2	0.61	23209876	17494	14.39	1309	1335	1309	1718	926	1322	1326.73	6.54	-3116	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	640	4.03	0.64	12	0.04	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1335	0.00	20240104	1290	3.10	20240102	1810	-26.52	20230519	993	33.94	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
93	20240105	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	11	2	0.83	11389715	8549	7.03	1309	1335	1309	1718	926	1322	1332.29	6.54	-5264	1350	1335	1320	1305	1290	1328	1298	241	396	500	890	1	1	48103069	641	4.04	0.64	12	0.02	330.00	2077.00	1810	20230519	-26.35	960	20230103	38.85	1335	0.00	20240104	1290	3.33	20240102	1810	-26.35	20230519	993	34.24	20230110	0.39	N	038060	500	240 억	3147844	N	N	N	N
94	20240104	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	-8	5	-0.60	160317700	121525	120.78	1326	1335	1305	1729	931	1330	1319.22	6.56	4679	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	636	4.01	0.64	12	0.25	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1335	-0.97	20240104	1290	2.48	20240102	1810	-26.96	20230519	984	34.35	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
95	20240104	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	1	2	0.08	143713195	108967	108.30	1326	1335	1305	1729	931	1330	1318.87	6.56	4889	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	640	4.03	0.64	12	0.23	330.00	2077.00	1810	20230519	-26.46	960	20230103	38.65	1335	-0.30	20240104	1290	3.18	20240102	1810	-26.46	20230519	984	35.26	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
96	20240104	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-2	5	-0.15	124305510	94314	93.74	1326	1330	1305	1729	931	1330	1318.00	6.56	405	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	639	4.02	0.64	12	0.20	330.00	2077.00	1810	20230519	-26.63	960	20230103	38.33	1332	-0.30	20240103	1290	2.95	20240102	1810	-26.63	20230519	984	34.96	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
97	20240104	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-4	5	-0.30	115793856	87906	87.37	1326	1329	1305	1729	931	1330	1317.25	6.56	-3994	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	638	4.02	0.64	12	0.18	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1332	-0.45	20240103	1290	2.79	20240102	1810	-26.74	20230519	984	34.76	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
98	20240104	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-21	5	-1.58	108197187	82151	81.65	1326	1329	1305	1729	931	1330	1317.05	6.56	-3977	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	630	3.97	0.63	12	0.17	330.00	2077.00	1810	20230519	-27.68	960	20230103	36.35	1332	-1.73	20240103	1290	1.47	20240102	1810	-27.68	20230519	984	33.03	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
99	20240104	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	-5	5	-0.38	49462294	37491	37.26	1326	1329	1305	1729	931	1330	1319.31	6.56	-3614	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	637	4.02	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1332	-0.53	20240103	1290	2.71	20240102	1810	-26.80	20230519	984	34.65	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
100	20240104	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	-3	5	-0.23	30465652	23119	22.98	1326	1329	1305	1729	931	1330	1317.78	6.56	-1506	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	638	4.02	0.64	12	0.05	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1332	-0.38	20240103	1290	2.87	20240102	1810	-26.69	20230519	984	34.86	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
101	20240104	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-4	5	-0.30	2107658	1594	1.58	1326	1326	1318	1729	931	1330	1322.24	6.56	-617	1342	1336	1326	1320	1310	1338	1322	241	399	500	900	1	1	48103069	638	4.02	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1332	-0.45	20240103	1290	2.79	20240102	1810	-26.74	20230519	984	34.76	20230104	0.41	N	038060	500	240 억	3153334	N	N	N	N
102	20240103	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	0	3	0.00	132300420	99807	76.78	1330	1332	1316	1729	931	1330	1325.56	6.56	5339	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	640	4.03	0.64	12	0.21	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1332	-0.15	20240103	1290	3.10	20240102	1810	-26.52	20230519	960	38.54	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
103	20240103	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	-5	5	-0.38	116709400	88041	67.73	1330	1332	1316	1729	931	1330	1325.63	6.56	6829	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	637	4.02	0.64	12	0.18	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1332	-0.53	20240103	1290	2.71	20240102	1810	-26.80	20230519	960	38.02	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
104	20240103	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	-3	5	-0.23	110722735	83526	64.26	1330	1332	1316	1729	931	1330	1325.61	6.56	8051	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	638	4.02	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1332	-0.38	20240103	1290	2.87	20240102	1810	-26.69	20230519	960	38.23	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
105	20240103	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	0	3	0.00	103057561	77758	59.82	1330	1332	1316	1729	931	1330	1325.36	6.56	7665	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	640	4.03	0.64	12	0.16	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1332	-0.15	20240103	1290	3.10	20240102	1810	-26.52	20230519	960	38.54	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
106	20240103	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	-1	5	-0.08	96644871	72933	56.11	1330	1332	1316	1729	931	1330	1325.12	6.56	7271	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	639	4.03	0.64	12	0.15	330.00	2077.00	1810	20230519	-26.57	960	20230103	38.44	1332	-0.23	20240103	1290	3.02	20240102	1810	-26.57	20230519	960	38.44	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
107	20240103	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	-5	5	-0.38	87567463	66085	50.84	1330	1332	1316	1729	931	1330	1325.07	6.56	6335	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	637	4.02	0.64	12	0.14	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1332	-0.53	20240103	1290	2.71	20240102	1810	-26.80	20230519	960	38.02	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
108	20240103	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1332	2	2	0.15	61124637	46069	35.44	1330	1332	1316	1729	931	1330	1326.81	6.56	4981	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	641	4.04	0.64	12	0.10	330.00	2077.00	1810	20230519	-26.41	960	20230103	38.75	1332	0.00	20240103	1290	3.26	20240102	1810	-26.41	20230519	960	38.75	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
109	20240103	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-2	5	-0.15	7573718	5700	4.38	1330	1330	1327	1729	931	1330	1328.72	6.56	-669	1356	1342	1316	1302	1276	1350	1310	241	399	500	900	1	1	48103069	639	4.02	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.63	960	20230103	38.33	1330	0.00	20240102	1290	2.95	20240102	1810	-26.63	20230519	960	38.33	20230103	0.40	N	038060	500	240 억	3157255	N	N	N	N
110	20240102	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	37	2	2.86	166583554	126684	115.05	1293	1330	1290	1680	906	1293	1314.95	6.52	30283	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	640	4.03	0.64	12	0.26	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1330	0.00	20240102	1290	3.10	20240102	1810	-26.52	20230519	960	38.54	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
111	20240102	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	30	2	2.32	124989909	95354	86.60	1293	1325	1290	1680	906	1293	1310.80	6.52	24283	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	636	4.01	0.64	12	0.20	330.00	2077.00	1810	20230519	-26.91	960	20230103	37.81	1325	-0.15	20240102	1290	2.56	20240102	1810	-26.91	20230519	960	37.81	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
112	20240102	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	26	2	2.01	93505768	71458	64.90	1293	1325	1290	1680	906	1293	1308.54	6.52	13389	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	634	4.00	0.64	12	0.15	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1325	-0.45	20240102	1290	2.25	20240102	1810	-27.13	20230519	960	37.40	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
113	20240102	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	22	2	1.70	83411771	63768	57.91	1293	1325	1290	1680	906	1293	1308.05	6.52	11581	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	633	3.98	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1325	-0.75	20240102	1290	1.94	20240102	1810	-27.35	20230519	960	36.98	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
114	20240102	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	18	2	1.39	68943175	52731	47.89	1293	1325	1290	1680	906	1293	1307.45	6.52	13430	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	631	3.97	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1325	-1.06	20240102	1290	1.63	20240102	1810	-27.57	20230519	960	36.56	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
115	20240102	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	15	2	1.16	57616188	44100	40.05	1293	1325	1290	1680	906	1293	1306.49	6.52	10290	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	629	3.96	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.73	960	20230103	36.25	1325	-1.28	20240102	1290	1.40	20240102	1810	-27.73	20230519	960	36.25	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
116	20240102	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1299	6	2	0.46	9226412	7137	6.48	1293	1299	1290	1680	906	1293	1292.76	6.52	653	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	625	3.94	0.63	12	0.01	330.00	2077.00	1810	20230519	-28.23	960	20230103	35.31	1299	0.00	20240102	1290	0.70	20240102	1810	-28.23	20230519	960	35.31	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N
117	20240102	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1293	0	3	0.00	0	0	0.00	0	0	0	1680	906	1293	0.00	6.52	0	1320	1306	1290	1276	1260	1313	1283	241	387	500	870	1	1	48103069	622	3.92	0.62	12	0.00	330.00	2077.00	1810	20230519	-28.56	960	20230103	34.69	0	0.00	0	0	0.00	0	1810	-28.56	20230519	960	34.69	20230103	0.38	N	038060	500	240 억	3137076	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History