KissMeData/036170/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	20240229	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	827	-13	5	-1.55	96807745	116456	131.18	831	840	827	1092	588	840	831.32	1.84	-10324	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	507	11.99	0.44	12	0.19	69.00	1865.00	1541	20230612	-46.33	750	20231020	10.27	999	-17.22	20240110	827	0.00	20240229	1541	-46.33	20230612	750	10.27	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
3	20240229	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	832	-8	5	-0.95	59392204	71359	80.38	831	840	830	1092	588	840	832.30	1.84	-7686	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	511	12.06	0.45	12	0.12	69.00	1865.00	1541	20230612	-46.01	750	20231020	10.93	999	-16.72	20240110	830	0.24	20240229	1541	-46.01	20230612	750	10.93	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
4	20240229	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	833	-7	5	-0.83	42822919	51442	57.95	831	840	830	1092	588	840	832.45	1.84	-6971	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	511	12.07	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.94	750	20231020	11.07	999	-16.62	20240110	830	0.36	20240229	1541	-45.94	20230612	750	11.07	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
5	20240229	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	836	-4	5	-0.48	40748685	48951	55.14	831	840	830	1092	588	840	832.44	1.84	-6708	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	513	12.12	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.75	750	20231020	11.47	999	-16.32	20240110	830	0.72	20240229	1541	-45.75	20230612	750	11.47	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
6	20240229	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	837	-3	5	-0.36	40243791	48347	54.46	831	840	830	1092	588	840	832.39	1.84	-6391	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	514	12.13	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.68	750	20231020	11.60	999	-16.22	20240110	830	0.84	20240229	1541	-45.68	20230612	750	11.60	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
7	20240229	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	0	3	0.00	37274645	44782	50.44	831	840	830	1092	588	840	832.36	1.84	-6111	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	515	12.17	0.45	12	0.07	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	999	-15.92	20240110	830	1.20	20240229	1541	-45.49	20230612	750	12.00	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
8	20240229	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	839	-1	5	-0.12	32701263	39314	44.28	831	839	830	1092	588	840	831.80	1.84	-3973	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	515	12.16	0.45	12	0.06	69.00	1865.00	1541	20230612	-45.55	750	20231020	11.87	999	-16.02	20240110	830	1.08	20240229	1541	-45.55	20230612	750	11.87	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
9	20240229	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	830	-10	5	-1.19	12181499	14660	16.51	831	832	830	1092	588	840	830.93	1.84	155	856	847	839	830	822	844	827	614	252	1000	550	1	1	61365626	509	12.03	0.45	12	0.02	69.00	1865.00	1541	20230612	-46.14	750	20231020	10.67	999	-16.92	20240110	830	0.00	20240229	1541	-46.14	20230612	750	10.67	20231020	0.27	N	036170	1000	613 억	1127574	N	N	N	N
10	20240228	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	-1	5	-0.12	74301922	88375	70.01	847	848	831	1093	589	841	840.76	1.85	-5380	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	515	12.17	0.45	12	0.14	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	999	-15.92	20240110	831	1.08	20240228	1541	-45.49	20230612	750	12.00	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
11	20240228	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	-1	5	-0.12	69302436	82423	65.30	847	848	831	1093	589	841	840.81	1.85	-5437	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	515	12.17	0.45	12	0.13	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	999	-15.92	20240110	831	1.08	20240228	1541	-45.49	20230612	750	12.00	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
12	20240228	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	-1	5	-0.12	57612146	68506	54.27	847	848	831	1093	589	841	840.98	1.85	-5344	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	515	12.17	0.45	12	0.11	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	999	-15.92	20240110	831	1.08	20240228	1541	-45.49	20230612	750	12.00	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
13	20240228	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	839	-2	5	-0.24	55684504	66210	52.45	847	848	831	1093	589	841	841.03	1.85	-4317	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	515	12.16	0.45	12	0.11	69.00	1865.00	1541	20230612	-45.55	750	20231020	11.87	999	-16.02	20240110	831	0.96	20240228	1541	-45.55	20230612	750	11.87	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
14	20240228	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	836	-5	5	-0.59	54059777	64269	50.92	847	848	831	1093	589	841	841.15	1.85	-4056	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	513	12.12	0.45	12	0.10	69.00	1865.00	1541	20230612	-45.75	750	20231020	11.47	999	-16.32	20240110	831	0.60	20240228	1541	-45.75	20230612	750	11.47	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
15	20240228	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	835	-6	5	-0.71	43509279	51674	40.94	847	848	831	1093	589	841	842.00	1.85	-3621	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	512	12.10	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.81	750	20231020	11.33	999	-16.42	20240110	831	0.48	20240228	1541	-45.81	20230612	750	11.33	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
16	20240228	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	847	6	2	0.71	7383979	8739	6.92	847	848	841	1093	589	841	844.95	1.85	-2215	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	520	12.28	0.45	12	0.01	69.00	1865.00	1541	20230612	-45.04	750	20231020	12.93	999	-15.22	20240110	841	0.71	20240228	1541	-45.04	20230612	750	12.93	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
17	20240228	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	847	6	2	0.71	1295063	1529	1.21	847	847	847	1093	589	841	847.00	1.85	-193	863	851	846	834	829	849	832	614	252	1000	550	1	1	61365626	520	12.28	0.45	12	0.00	69.00	1865.00	1541	20230612	-45.04	750	20231020	12.93	999	-15.22	20240110	841	0.71	20240227	1541	-45.04	20230612	750	12.93	20231020	0.27	N	036170	1000	613 억	1132954	N	N	N	N
18	20240227	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	841	-12	5	-1.41	106640424	126176	185.87	853	858	841	1108	598	853	845.17	1.88	-23269	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	516	12.19	0.45	12	0.21	69.00	1865.00	1541	20230612	-45.43	750	20231020	12.13	999	-15.82	20240110	841	0.00	20240227	1541	-45.43	20230612	750	12.13	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
19	20240227	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	845	-8	5	-0.94	93302702	110326	162.52	853	858	842	1108	598	853	845.70	1.88	-23254	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	519	12.25	0.45	12	0.18	69.00	1865.00	1541	20230612	-45.17	750	20231020	12.67	999	-15.42	20240110	842	0.36	20240227	1541	-45.17	20230612	750	12.67	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
20	20240227	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	845	-8	5	-0.94	71415693	84366	124.28	853	858	843	1108	598	853	846.50	1.88	-12334	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	519	12.25	0.45	12	0.14	69.00	1865.00	1541	20230612	-45.17	750	20231020	12.67	999	-15.42	20240110	843	0.24	20240227	1541	-45.17	20230612	750	12.67	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
21	20240227	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	844	-9	5	-1.06	55637190	65747	96.85	853	858	843	1108	598	853	846.23	1.88	-10776	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	518	12.23	0.45	12	0.11	69.00	1865.00	1541	20230612	-45.23	750	20231020	12.53	999	-15.52	20240110	843	0.12	20240227	1541	-45.23	20230612	750	12.53	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
22	20240227	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	848	-5	5	-0.59	52593804	62143	91.54	853	858	843	1108	598	853	846.34	1.88	-9188	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	520	12.29	0.45	12	0.10	69.00	1865.00	1541	20230612	-44.97	750	20231020	13.07	999	-15.12	20240110	843	0.59	20240227	1541	-44.97	20230612	750	13.07	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
23	20240227	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-2	5	-0.23	41968128	49560	73.01	853	858	844	1108	598	853	846.81	1.88	-8149	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	522	12.33	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	844	0.83	20240227	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
24	20240227	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-2	5	-0.23	22283327	26304	38.75	853	858	845	1108	598	853	847.15	1.88	-6740	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	522	12.33	0.46	12	0.04	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	845	0.71	20240227	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
25	20240227	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	0	3	0.00	950242	1114	1.64	853	853	853	1108	598	853	853.00	1.88	134	871	862	856	847	841	859	844	614	255	1000	560	1	1	61365626	523	12.36	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	848	0.59	20240222	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1153508	N	N	N	N
26	20240226	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	-6	5	-0.70	57920932	67884	139.16	859	865	850	1116	602	859	853.22	1.89	-6920	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	523	12.36	0.46	12	0.11	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	848	0.59	20240222	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
27	20240226	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-8	5	-0.93	54242240	63569	130.32	859	865	850	1116	602	859	853.27	1.89	-6734	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	522	12.33	0.46	12	0.10	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	848	0.35	20240222	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
28	20240226	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	1	2	0.12	41439799	48538	99.50	859	865	850	1116	602	859	853.75	1.89	-6551	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	528	12.46	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	848	1.42	20240222	1541	-44.19	20230612	750	14.67	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
29	20240226	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	1	2	0.12	38513860	45118	92.49	859	865	850	1116	602	859	853.61	1.89	-4599	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	528	12.46	0.46	12	0.07	69.00	1865.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	848	1.42	20240222	1541	-44.19	20230612	750	14.67	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
30	20240226	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	0	3	0.00	30816243	36133	74.07	859	859	850	1116	602	859	852.83	1.89	-4961	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	527	12.45	0.46	12	0.06	69.00	1865.00	1541	20230612	-44.26	750	20231020	14.53	999	-14.01	20240110	848	1.30	20240222	1541	-44.26	20230612	750	14.53	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
31	20240226	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-8	5	-0.93	23082236	27085	55.52	859	859	850	1116	602	859	852.18	1.89	-2499	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	522	12.33	0.46	12	0.04	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	848	0.35	20240222	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
32	20240226	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	-6	5	-0.70	14535245	17038	34.93	859	859	850	1116	602	859	853.06	1.89	1251	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	523	12.36	0.46	12	0.03	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	848	0.59	20240222	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
33	20240226	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	0	3	0.00	253405	295	0.60	859	859	859	1116	602	859	859.00	1.89	0	869	863	859	853	849	867	857	614	257	1000	560	1	1	61365626	527	12.45	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.26	750	20231020	14.53	999	-14.01	20240110	848	1.30	20240222	1541	-44.26	20230612	750	14.53	20231020	0.27	N	036170	1000	613 억	1160386	N	N	N	N
34	20240223	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	859	-7	5	-0.81	41541035	48343	21.44	855	865	855	1125	607	866	859.30	1.91	-12669	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	527	12.45	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.26	750	20231020	14.53	999	-14.01	20240110	848	1.30	20240222	1541	-44.26	20230612	750	14.53	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
35	20240223	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-5	5	-0.58	39564843	46044	20.42	855	865	855	1125	607	866	859.28	1.91	-11882	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	528	12.48	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	848	1.53	20240222	1541	-44.13	20230612	750	14.80	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
36	20240223	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	-6	5	-0.69	37037141	43108	19.12	855	865	855	1125	607	866	859.17	1.91	-14028	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	528	12.46	0.46	12	0.07	69.00	1865.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	848	1.42	20240222	1541	-44.19	20230612	750	14.67	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
37	20240223	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-2	5	-0.23	34906909	40629	18.02	855	865	855	1125	607	866	859.16	1.91	-13929	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	530	12.52	0.46	12	0.07	69.00	1865.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	848	1.89	20240222	1541	-43.93	20230612	750	15.20	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
38	20240223	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-5	5	-0.58	26572065	30958	13.73	855	865	855	1125	607	866	858.33	1.91	-8020	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	528	12.48	0.46	12	0.05	69.00	1865.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	848	1.53	20240222	1541	-44.13	20230612	750	14.80	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
39	20240223	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	858	-8	5	-0.92	25633934	29866	13.24	855	865	855	1125	607	866	858.30	1.91	-7266	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	527	12.43	0.46	12	0.05	69.00	1865.00	1541	20230612	-44.32	750	20231020	14.40	999	-14.11	20240110	848	1.18	20240222	1541	-44.32	20230612	750	14.40	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
40	20240223	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-2	5	-0.23	15696012	18278	8.11	855	865	855	1125	607	866	858.74	1.91	-6541	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	530	12.52	0.46	12	0.03	69.00	1865.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	848	1.89	20240222	1541	-43.93	20230612	750	15.20	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
41	20240223	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-4	5	-0.46	3463176	4050	1.80	855	862	855	1125	607	866	855.11	1.91	1566	890	878	863	851	836	870	843	614	259	1000	570	1	1	61365626	529	12.49	0.46	12	0.01	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	848	1.65	20240222	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1173055	N	N	N	N
42	20240222	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-9	5	-1.03	192574960	224380	136.71	875	875	848	1137	613	875	858.25	1.91	-1534	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	531	12.55	0.46	12	0.37	69.00	1865.00	1541	20230612	-43.80	750	20231020	15.47	999	-13.31	20240110	848	2.12	20240222	1541	-43.80	20230612	750	15.47	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
43	20240222	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	865	-10	5	-1.14	172303891	200861	122.38	875	875	848	1137	613	875	857.83	1.91	-1144	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	531	12.54	0.46	12	0.33	69.00	1865.00	1541	20230612	-43.87	750	20231020	15.33	999	-13.41	20240110	848	2.00	20240222	1541	-43.87	20230612	750	15.33	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
44	20240222	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-11	5	-1.26	165112814	192538	117.31	875	875	848	1137	613	875	857.56	1.91	410	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	530	12.52	0.46	12	0.31	69.00	1865.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	848	1.89	20240222	1541	-43.93	20230612	750	15.20	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
45	20240222	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	-11	5	-1.26	158404703	184760	112.57	875	875	848	1137	613	875	857.35	1.91	2183	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	530	12.52	0.46	12	0.30	69.00	1865.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	848	1.89	20240222	1541	-43.93	20230612	750	15.20	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
46	20240222	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-13	5	-1.49	152150413	177512	108.15	875	875	848	1137	613	875	857.13	1.91	5792	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	529	12.49	0.46	12	0.29	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	848	1.65	20240222	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
47	20240222	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-13	5	-1.49	149475729	174406	106.26	875	875	848	1137	613	875	857.06	1.91	6536	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	529	12.49	0.46	12	0.28	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	848	1.65	20240222	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
48	20240222	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	854	-21	5	-2.40	126642319	147717	90.00	875	875	849	1137	613	875	857.33	1.91	12312	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	524	12.38	0.46	12	0.24	69.00	1865.00	1541	20230612	-44.58	750	20231020	13.87	999	-14.51	20240110	849	0.59	20240222	1541	-44.58	20230612	750	13.87	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
49	20240222	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	0	3	0.00	1835726	2098	1.28	875	875	873	1137	613	875	874.99	1.91	-323	889	881	872	864	855	877	860	614	262	1000	570	1	1	61365626	537	12.68	0.47	12	0.00	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	999	-12.41	20240110	863	1.39	20240221	1541	-43.22	20230612	750	16.67	20231020	0.27	N	036170	1000	613 억	1174589	N	N	N	N
50	20240221	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-4	5	-0.46	142880303	164071	98.06	879	880	863	1142	616	879	870.84	1.94	-15322	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	537	12.68	0.47	12	0.27	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	999	-12.41	20240110	863	1.39	20240221	1541	-43.22	20230612	750	16.67	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
51	20240221	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	0	3	0.00	132276647	151853	90.75	879	880	863	1142	616	879	871.08	1.94	-15353	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	539	12.74	0.47	12	0.25	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	863	1.85	20240221	1541	-42.96	20230612	750	17.20	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
52	20240221	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-4	5	-0.46	97413858	111721	66.77	879	880	864	1142	616	879	871.94	1.94	-7703	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	537	12.68	0.47	12	0.18	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	999	-12.41	20240110	864	1.27	20240221	1541	-43.22	20230612	750	16.67	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
53	20240221	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	871	-8	5	-0.91	87363246	100193	59.88	879	880	864	1142	616	879	871.95	1.94	-7068	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	534	12.62	0.47	12	0.16	69.00	1865.00	1541	20230612	-43.48	750	20231020	16.13	999	-12.81	20240110	864	0.81	20240221	1541	-43.48	20230612	750	16.13	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
54	20240221	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	-3	5	-0.34	59897579	68556	40.97	879	880	871	1142	616	879	873.70	1.94	-4701	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	538	12.70	0.47	12	0.11	69.00	1865.00	1541	20230612	-43.15	750	20231020	16.80	999	-12.31	20240110	871	0.57	20240221	1541	-43.15	20230612	750	16.80	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
55	20240221	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	1	2	0.11	31426491	35925	21.47	879	880	872	1142	616	879	874.78	1.94	-2887	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	540	12.75	0.47	12	0.06	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	872	0.92	20240221	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
56	20240221	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-1	5	-0.11	10428554	11912	7.12	879	880	872	1142	616	879	875.47	1.94	-2170	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	539	12.72	0.47	12	0.02	69.00	1865.00	1541	20230612	-43.02	750	20231020	17.07	999	-12.11	20240110	872	0.69	20240221	1541	-43.02	20230612	750	17.07	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
57	20240221	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-4	5	-0.46	1647815	1877	1.12	879	879	875	1142	616	879	877.90	1.94	292	899	888	880	869	861	885	866	614	263	1000	580	1	1	61365626	537	12.68	0.47	12	0.00	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	999	-12.41	20240110	872	0.34	20240220	1541	-43.22	20230612	750	16.67	20231020	0.27	N	036170	1000	613 억	1189911	N	N	N	N
58	20240220	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	-6	5	-0.68	146716673	167324	140.15	885	891	872	1150	620	885	876.84	1.94	-2043	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	539	12.74	0.47	12	0.27	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	872	0.80	20240220	1541	-42.96	20230612	750	17.20	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
59	20240220	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	-6	5	-0.68	142958191	163047	136.57	885	891	872	1150	620	885	876.79	1.94	-2042	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	539	12.74	0.47	12	0.27	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	872	0.80	20240220	1541	-42.96	20230612	750	17.20	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
60	20240220	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-7	5	-0.79	136821234	156059	130.71	885	891	872	1150	620	885	876.73	1.94	-1718	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	539	12.72	0.47	12	0.25	69.00	1865.00	1541	20230612	-43.02	750	20231020	17.07	999	-12.11	20240110	872	0.69	20240220	1541	-43.02	20230612	750	17.07	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
61	20240220	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	-6	5	-0.68	82518214	93878	78.63	885	891	872	1150	620	885	878.99	1.94	-4510	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	539	12.74	0.47	12	0.15	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	872	0.80	20240220	1541	-42.96	20230612	750	17.20	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
62	20240220	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	1	2	0.11	28733596	32592	27.30	885	891	880	1150	620	885	881.61	1.94	-7826	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	544	12.84	0.48	12	0.05	69.00	1865.00	1541	20230612	-42.50	750	20231020	18.13	999	-11.31	20240110	875	1.26	20240213	1541	-42.50	20230612	750	18.13	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
63	20240220	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-1	5	-0.11	22436974	25468	21.33	885	891	880	1150	620	885	880.99	1.94	-6161	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	542	12.81	0.47	12	0.04	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
64	20240220	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-1	5	-0.11	14880378	16893	14.15	885	891	880	1150	620	885	880.86	1.94	-4525	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	542	12.81	0.47	12	0.03	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
65	20240220	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	2	2	0.23	506230	572	0.48	885	887	885	1150	620	885	885.02	1.94	-558	908	896	887	875	866	892	871	614	265	1000	580	1	1	61365626	544	12.86	0.48	12	0.00	69.00	1865.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	875	1.37	20240213	1541	-42.44	20230612	750	18.27	20231020	0.27	N	036170	1000	613 억	1191954	N	N	N	N
66	20240219	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	5	2	0.57	105260570	119386	106.80	899	899	878	1144	616	880	881.68	1.94	-1241	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	543	12.83	0.47	12	0.19	69.00	1865.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	875	1.14	20240213	1541	-42.57	20230612	750	18.00	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
67	20240219	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	0	3	0.00	98580907	111830	100.04	899	899	878	1144	616	880	881.52	1.94	-1045	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.18	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
68	20240219	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	0	3	0.00	85932025	97471	87.19	899	899	878	1144	616	880	881.62	1.94	-1308	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.16	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
69	20240219	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	0	3	0.00	82010774	93017	83.21	899	899	878	1144	616	880	881.68	1.94	-1008	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.15	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
70	20240219	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	0	3	0.00	61898177	70201	62.80	899	899	878	1144	616	880	881.73	1.94	1295	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
71	20240219	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	3	2	0.34	47641176	54022	48.33	899	899	878	1144	616	880	881.88	1.94	1440	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	542	12.80	0.47	12	0.09	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	875	0.91	20240213	1541	-42.70	20230612	750	17.73	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
72	20240219	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	3	2	0.34	22403879	25353	22.68	899	899	878	1144	616	880	883.68	1.94	3787	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	542	12.80	0.47	12	0.04	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	875	0.91	20240213	1541	-42.70	20230612	750	17.73	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
73	20240219	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	17	2	1.93	2795774	3113	2.78	899	899	878	1144	616	880	898.10	1.94	-63	887	883	881	877	875	882	876	614	264	1000	580	1	1	61365626	550	13.00	0.48	12	0.01	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	875	2.51	20240213	1541	-41.79	20230612	750	19.60	20231020	0.27	N	036170	1000	613 억	1193195	N	N	N	N
74	20240216	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-3	5	-0.34	98401207	111777	159.18	885	885	879	1147	619	883	880.34	1.96	-12040	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.18	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
75	20240216	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-3	5	-0.34	95224486	108167	154.04	885	885	879	1147	619	883	880.35	1.96	-12039	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.18	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
76	20240216	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-2	5	-0.23	84050828	95472	135.96	885	885	879	1147	619	883	880.37	1.96	-11487	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	541	12.77	0.47	12	0.16	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	999	-11.81	20240110	875	0.69	20240213	1541	-42.83	20230612	750	17.47	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
77	20240216	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-3	5	-0.34	66386803	75419	107.40	885	885	879	1147	619	883	880.24	1.96	-13908	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	540	12.75	0.47	12	0.12	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	999	-11.91	20240110	875	0.57	20240213	1541	-42.89	20230612	750	17.33	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
78	20240216	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	-4	5	-0.45	53737213	61041	86.93	885	885	879	1147	619	883	880.35	1.96	-11231	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	539	12.74	0.47	12	0.10	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	999	-12.01	20240110	875	0.46	20240213	1541	-42.96	20230612	750	17.20	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
79	20240216	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-2	5	-0.23	11737104	13304	18.95	885	885	880	1147	619	883	882.22	1.96	-7373	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	541	12.77	0.47	12	0.02	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	999	-11.81	20240110	875	0.69	20240213	1541	-42.83	20230612	750	17.47	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
80	20240216	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-1	5	-0.11	8246220	9352	13.32	885	885	880	1147	619	883	881.76	1.96	-6498	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	541	12.78	0.47	12	0.02	69.00	1865.00	1541	20230612	-42.76	750	20231020	17.60	999	-11.71	20240110	875	0.80	20240213	1541	-42.76	20230612	750	17.60	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
81	20240216	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	0	3	0.00	599121	677	0.96	885	885	883	1147	619	883	884.96	1.96	-603	895	889	884	878	873	886	875	614	264	1000	580	1	1	61365626	542	12.80	0.47	12	0.00	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	875	0.91	20240213	1541	-42.70	20230612	750	17.73	20231020	0.27	N	036170	1000	613 억	1204683	N	N	N	N
82	20240215	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	0	3	0.00	61863843	70158	113.72	890	890	879	1147	619	883	881.78	1.97	-4590	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.80	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	875	0.91	20240213	1541	-42.70	20230612	750	17.73	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
83	20240215	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-1	5	-0.11	60678429	68815	111.55	890	890	879	1147	619	883	881.76	1.97	-4588	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	541	12.78	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.76	750	20231020	17.60	999	-11.71	20240110	875	0.80	20240213	1541	-42.76	20230612	750	17.60	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
84	20240215	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	1	2	0.11	59675027	67679	109.70	890	890	879	1147	619	883	881.74	1.97	-4588	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.81	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
85	20240215	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	1	2	0.11	58594768	66452	107.72	890	890	879	1147	619	883	881.76	1.97	-4583	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.81	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
86	20240215	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	1	2	0.11	40378275	45810	74.26	890	890	879	1147	619	883	881.43	1.97	-5261	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.81	0.47	12	0.07	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
87	20240215	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	1	2	0.11	33970618	38532	62.46	890	890	879	1147	619	883	881.62	1.97	-5259	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.81	0.47	12	0.06	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
88	20240215	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	2	2	0.23	22520274	25563	41.44	890	890	879	1147	619	883	880.97	1.97	-4608	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	543	12.83	0.47	12	0.04	69.00	1865.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	875	1.14	20240213	1541	-42.57	20230612	750	18.00	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
89	20240215	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	1	2	0.11	606375	683	1.11	890	890	883	1147	619	883	887.82	1.97	-263	898	890	885	877	872	888	875	614	264	1000	580	1	1	61365626	542	12.81	0.47	12	0.00	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.27	N	036170	1000	613 억	1209286	N	N	N	N
90	20240214	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	-2	5	-0.23	54430219	61682	65.99	890	893	880	1150	620	885	882.43	1.98	-4193	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	542	12.80	0.47	12	0.10	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	999	-11.61	20240110	875	0.91	20240213	1541	-42.70	20230612	750	17.73	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
91	20240214	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-1	5	-0.11	36336317	41157	44.03	890	893	880	1150	620	885	882.87	1.98	-4182	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	542	12.81	0.47	12	0.07	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
92	20240214	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	884	-1	5	-0.11	29220630	33098	35.41	890	893	880	1150	620	885	882.85	1.98	-4165	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	542	12.81	0.47	12	0.05	69.00	1865.00	1541	20230612	-42.63	750	20231020	17.87	999	-11.51	20240110	875	1.03	20240213	1541	-42.63	20230612	750	17.87	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
93	20240214	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	1	2	0.11	27569040	31232	33.42	890	893	880	1150	620	885	882.72	1.98	-4163	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	544	12.84	0.48	12	0.05	69.00	1865.00	1541	20230612	-42.50	750	20231020	18.13	999	-11.31	20240110	875	1.26	20240213	1541	-42.50	20230612	750	18.13	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
94	20240214	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	882	-3	5	-0.34	23139373	26227	28.06	890	893	880	1150	620	885	882.27	1.98	-4163	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	541	12.78	0.47	12	0.04	69.00	1865.00	1541	20230612	-42.76	750	20231020	17.60	999	-11.71	20240110	875	0.80	20240213	1541	-42.76	20230612	750	17.60	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
95	20240214	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	0	3	0.00	14503079	16436	17.58	890	893	880	1150	620	885	882.40	1.98	-3923	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	543	12.83	0.47	12	0.03	69.00	1865.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	875	1.14	20240213	1541	-42.57	20230612	750	18.00	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
96	20240214	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	8	2	0.90	427592	481	0.51	890	893	885	1150	620	885	888.96	1.98	-98	938	911	893	866	848	902	857	614	265	1000	580	1	1	61365626	548	12.94	0.48	12	0.00	69.00	1865.00	1541	20230612	-42.05	750	20231020	19.07	999	-10.61	20240110	875	2.06	20240213	1541	-42.05	20230612	750	19.07	20231020	0.28	N	036170	1000	613 억	1213478	N	N	N	N
97	20240213	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	885	-7	5	-0.78	82950527	93466	170.29	920	920	875	1159	625	892	887.49	1.99	-6354	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	543	12.83	0.47	12	0.15	69.00	1865.00	1541	20230612	-42.57	750	20231020	18.00	999	-11.41	20240110	875	1.14	20240213	1541	-42.57	20230612	750	18.00	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
98	20240213	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	886	-6	5	-0.67	80476780	90671	165.20	920	920	875	1159	625	892	887.57	1.99	-4661	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	544	12.84	0.48	12	0.15	69.00	1865.00	1541	20230612	-42.50	750	20231020	18.13	999	-11.31	20240110	875	1.26	20240213	1541	-42.50	20230612	750	18.13	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
99	20240213	140354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	891	-1	5	-0.11	66112278	74471	135.68	920	920	875	1159	625	892	887.76	1.99	-1700	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.12	69.00	1865.00	1541	20230612	-42.18	750	20231020	18.80	999	-10.81	20240110	875	1.83	20240213	1541	-42.18	20230612	750	18.80	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
100	20240213	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-4	5	-0.45	53461736	60173	109.63	920	920	875	1159	625	892	888.47	1.99	37	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	545	12.87	0.48	12	0.10	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	875	1.49	20240213	1541	-42.38	20230612	750	18.40	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
101	20240213	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	892	0	3	0.00	44034463	49535	90.25	920	920	875	1159	625	892	888.96	1.99	-1740	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	547	12.93	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.12	750	20231020	18.93	999	-10.71	20240110	875	1.94	20240213	1541	-42.12	20230612	750	18.93	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
102	20240213	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	3	2	0.34	40986546	46107	84.00	920	920	875	1159	625	892	888.94	1.99	-1602	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	549	12.97	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	999	-10.41	20240110	875	2.29	20240213	1541	-41.92	20230612	750	19.33	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N
103	20240213	100321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	6	2	0.67	38349753	43156	78.63	920	920	875	1159	625	892	888.63	1.99	-469	908	900	893	885	878	896	881	614	267	1000	580	1	1	61365626	551	13.01	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	875	2.63	20240213	1541	-41.73	20230612	750	19.73	20231020	0.28	N	036170	1000	613 억	1219832	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History