KissMeData/032580/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 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	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-41	5	-2.45	961324469	584130	67.63	1668	1675	1634	2175	1173	1675	1645.74	32.85	-99008	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	541	6.56	1.10	12	1.76	249.00	1483.00	2605	20230908	-37.27	1150	20230515	42.09	1913	-14.58	20240109	1448	12.85	20240201	2605	-37.27	20230908	1150	42.09	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
3	20240229	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-37	5	-2.21	847840127	514787	59.60	1668	1675	1634	2175	1173	1675	1646.97	32.85	-101365	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	543	6.58	1.10	12	1.55	249.00	1483.00	2605	20230908	-37.12	1150	20230515	42.43	1913	-14.38	20240109	1448	13.12	20240201	2605	-37.12	20230908	1150	42.43	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
4	20240229	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-30	5	-1.79	711035218	431396	49.95	1668	1675	1634	2175	1173	1675	1648.22	32.85	-77759	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	545	6.61	1.11	12	1.30	249.00	1483.00	2605	20230908	-36.85	1150	20230515	43.04	1913	-14.01	20240109	1448	13.60	20240201	2605	-36.85	20230908	1150	43.04	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
5	20240229	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-22	5	-1.31	605685207	367412	42.54	1668	1675	1634	2175	1173	1675	1648.52	32.85	-36483	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	548	6.64	1.11	12	1.11	249.00	1483.00	2605	20230908	-36.55	1150	20230515	43.74	1913	-13.59	20240109	1448	14.16	20240201	2605	-36.55	20230908	1150	43.74	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
6	20240229	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-13	5	-0.78	534681818	324545	37.58	1668	1675	1634	2175	1173	1675	1647.48	32.85	-20702	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	551	6.67	1.12	12	0.98	249.00	1483.00	2605	20230908	-36.20	1150	20230515	44.52	1913	-13.12	20240109	1448	14.78	20240201	2605	-36.20	20230908	1150	44.52	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
7	20240229	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-21	5	-1.25	452359170	274882	31.83	1668	1675	1634	2175	1173	1675	1645.65	32.85	-26248	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	548	6.64	1.12	12	0.83	249.00	1483.00	2605	20230908	-36.51	1150	20230515	43.83	1913	-13.54	20240109	1448	14.23	20240201	2605	-36.51	20230908	1150	43.83	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
8	20240229	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-30	5	-1.79	300004164	182138	21.09	1668	1675	1634	2175	1173	1675	1647.13	32.85	-63217	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	545	6.61	1.11	12	0.55	249.00	1483.00	2605	20230908	-36.85	1150	20230515	43.04	1913	-14.01	20240109	1448	13.60	20240201	2605	-36.85	20230908	1150	43.04	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
9	20240229	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-25	5	-1.49	67175724	40491	4.69	1668	1675	1650	2175	1173	1675	1659.03	32.85	-31861	1794	1734	1685	1625	1576	1764	1655	166	500	500	1070	1	1	33132064	547	6.63	1.11	12	0.12	249.00	1483.00	2605	20230908	-36.66	1150	20230515	43.48	1913	-13.75	20240109	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	5.94	N	032580	500	165 억	10885166	N	N	N	N
10	20240228	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	29	2	1.76	1449247609	854855	103.70	1636	1745	1636	2135	1153	1646	1695.33	32.77	33806	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	555	6.73	1.13	12	2.58	249.00	1483.00	2605	20230908	-35.70	1150	20230515	45.65	1913	-12.44	20240109	1448	15.68	20240201	2605	-35.70	20230908	1150	45.65	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
11	20240228	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	20	2	1.22	1401725179	826421	100.25	1636	1745	1636	2135	1153	1646	1696.14	32.77	34591	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	552	6.69	1.12	12	2.49	249.00	1483.00	2605	20230908	-36.05	1150	20230515	44.87	1913	-12.91	20240109	1448	15.06	20240201	2605	-36.05	20230908	1150	44.87	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
12	20240228	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	13	2	0.79	1338421741	788348	95.63	1636	1745	1636	2135	1153	1646	1697.75	32.77	27793	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	550	6.66	1.12	12	2.38	249.00	1483.00	2605	20230908	-36.31	1150	20230515	44.26	1913	-13.28	20240109	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
13	20240228	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	35	2	2.13	1239738540	729157	88.45	1636	1745	1636	2135	1153	1646	1700.24	32.77	58376	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	557	6.75	1.13	12	2.20	249.00	1483.00	2605	20230908	-35.47	1150	20230515	46.17	1913	-12.13	20240109	1448	16.09	20240201	2605	-35.47	20230908	1150	46.17	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
14	20240228	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	41	2	2.49	1155114915	678640	82.32	1636	1745	1636	2135	1153	1646	1702.10	32.77	57788	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	559	6.78	1.14	12	2.05	249.00	1483.00	2605	20230908	-35.24	1150	20230515	46.70	1913	-11.81	20240109	1448	16.51	20240201	2605	-35.24	20230908	1150	46.70	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
15	20240228	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	54	2	3.28	1032740584	606390	73.56	1636	1745	1636	2135	1153	1646	1703.10	32.77	81323	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	563	6.83	1.15	12	1.83	249.00	1483.00	2605	20230908	-34.74	1150	20230515	47.83	1913	-11.13	20240109	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
16	20240228	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	64	2	3.89	808778395	475543	57.69	1636	1745	1636	2135	1153	1646	1700.75	32.77	86725	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	567	6.87	1.15	12	1.44	249.00	1483.00	2605	20230908	-34.36	1150	20230515	48.70	1913	-10.61	20240109	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
17	20240228	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-6	5	-0.36	56642412	34513	4.19	1636	1656	1636	2135	1153	1646	1641.19	32.77	16257	1741	1693	1657	1609	1573	1675	1591	166	489	500	1050	1	1	33132064	543	6.59	1.11	12	0.10	249.00	1483.00	2605	20230908	-37.04	1150	20230515	42.61	1913	-14.27	20240109	1448	13.26	20240201	2605	-37.04	20230908	1150	42.61	20230515	6.04	N	032580	500	165 억	10858601	N	N	N	N
18	20240227	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-56	5	-3.29	1340420293	812067	68.18	1690	1705	1621	2210	1192	1702	1650.63	32.40	123197	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	545	6.61	1.11	12	2.45	249.00	1483.00	2605	20230908	-36.81	1150	20230515	43.13	1913	-13.96	20240109	1448	13.67	20240201	2605	-36.81	20230908	1150	43.13	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
19	20240227	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-48	5	-2.82	1213551728	735229	61.73	1690	1705	1621	2210	1192	1702	1650.58	32.40	90282	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	548	6.64	1.12	12	2.22	249.00	1483.00	2605	20230908	-36.51	1150	20230515	43.83	1913	-13.54	20240109	1448	14.23	20240201	2605	-36.51	20230908	1150	43.83	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
20	20240227	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-56	5	-3.29	1087093203	658303	55.27	1690	1705	1621	2210	1192	1702	1651.36	32.40	78901	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	545	6.61	1.11	12	1.99	249.00	1483.00	2605	20230908	-36.81	1150	20230515	43.13	1913	-13.96	20240109	1448	13.67	20240201	2605	-36.81	20230908	1150	43.13	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
21	20240227	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-53	5	-3.11	992246496	600763	50.44	1690	1705	1621	2210	1192	1702	1651.64	32.40	50963	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	546	6.62	1.11	12	1.81	249.00	1483.00	2605	20230908	-36.70	1150	20230515	43.39	1913	-13.80	20240109	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
22	20240227	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-52	5	-3.06	877127562	530935	44.58	1690	1705	1621	2210	1192	1702	1652.04	32.40	44348	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	547	6.63	1.11	12	1.60	249.00	1483.00	2605	20230908	-36.66	1150	20230515	43.48	1913	-13.75	20240109	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
23	20240227	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-50	5	-2.94	770610641	466203	39.14	1690	1705	1621	2210	1192	1702	1652.95	32.40	27380	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	547	6.63	1.11	12	1.41	249.00	1483.00	2605	20230908	-36.58	1150	20230515	43.65	1913	-13.64	20240109	1448	14.09	20240201	2605	-36.58	20230908	1150	43.65	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
24	20240227	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	-62	5	-3.64	648096741	391795	32.90	1690	1705	1621	2210	1192	1702	1654.17	32.40	-9071	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	543	6.59	1.11	12	1.18	249.00	1483.00	2605	20230908	-37.04	1150	20230515	42.61	1913	-14.27	20240109	1448	13.26	20240201	2605	-37.04	20230908	1150	42.61	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
25	20240227	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-12	5	-0.71	60769491	36033	3.03	1690	1705	1681	2210	1192	1702	1686.50	32.40	-3565	1782	1742	1708	1668	1634	1739	1665	166	508	500	1080	1	1	33132064	560	6.79	1.14	12	0.11	249.00	1483.00	2605	20230908	-35.12	1150	20230515	46.96	1913	-11.66	20240109	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	5.58	N	032580	500	165 억	10735404	N	N	N	N
26	20240226	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-36	5	-2.07	2006395752	1178644	11.64	1702	1748	1674	2255	1217	1738	1702.29	32.35	10326	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	564	6.84	1.15	12	3.56	249.00	1483.00	2605	20230908	-34.66	1150	20230515	48.00	1913	-11.03	20240109	1448	17.54	20240201	2605	-34.66	20230908	1150	48.00	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
27	20240226	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	-55	5	-3.16	1928980566	1132979	11.19	1702	1748	1674	2255	1217	1738	1702.57	32.35	9384	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	558	6.76	1.13	12	3.42	249.00	1483.00	2605	20230908	-35.39	1150	20230515	46.35	1913	-12.02	20240109	1448	16.23	20240201	2605	-35.39	20230908	1150	46.35	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
28	20240226	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-54	5	-3.11	1801519876	1057343	10.44	1702	1748	1674	2255	1217	1738	1703.82	32.35	-7002	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	558	6.76	1.14	12	3.19	249.00	1483.00	2605	20230908	-35.36	1150	20230515	46.43	1913	-11.97	20240109	1448	16.30	20240201	2605	-35.36	20230908	1150	46.43	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
29	20240226	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-53	5	-3.05	1701084595	997705	9.85	1702	1748	1674	2255	1217	1738	1705.00	32.35	-2355	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	558	6.77	1.14	12	3.01	249.00	1483.00	2605	20230908	-35.32	1150	20230515	46.52	1913	-11.92	20240109	1448	16.37	20240201	2605	-35.32	20230908	1150	46.52	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
30	20240226	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-48	5	-2.76	1571335932	920772	9.09	1702	1748	1674	2255	1217	1738	1706.54	32.35	-16877	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	560	6.79	1.14	12	2.78	249.00	1483.00	2605	20230908	-35.12	1150	20230515	46.96	1913	-11.66	20240109	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
31	20240226	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-34	5	-1.96	1423520305	833245	8.23	1702	1748	1674	2255	1217	1738	1708.41	32.35	-2839	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	565	6.84	1.15	12	2.51	249.00	1483.00	2605	20230908	-34.59	1150	20230515	48.17	1913	-10.93	20240109	1448	17.68	20240201	2605	-34.59	20230908	1150	48.17	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
32	20240226	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-34	5	-1.96	946520633	553538	5.46	1702	1748	1674	2255	1217	1738	1709.95	32.35	-26016	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	565	6.84	1.15	12	1.67	249.00	1483.00	2605	20230908	-34.59	1150	20230515	48.17	1913	-10.93	20240109	1448	17.68	20240201	2605	-34.59	20230908	1150	48.17	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
33	20240226	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-58	5	-3.34	248813338	146927	1.45	1702	1704	1680	2255	1217	1738	1693.45	32.35	-15711	1958	1847	1775	1664	1592	1812	1629	166	517	500	1110	1	1	33132064	557	6.75	1.13	12	0.44	249.00	1483.00	2605	20230908	-35.51	1150	20230515	46.09	1913	-12.18	20240109	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	5.64	N	032580	500	165 억	10716687	N	N	N	N
34	20240223	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-8	5	-0.46	18085844359	10052187	117.89	1813	1886	1703	2265	1223	1746	1799.38	33.48	-376288	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	576	6.98	1.17	12	30.34	249.00	1483.00	2605	20230908	-33.28	1150	20230515	51.13	1913	-9.15	20240109	1448	20.03	20240201	2605	-33.28	20230908	1150	51.13	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
35	20240223	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-1	5	-0.06	17721146850	9842719	115.44	1813	1886	1703	2265	1223	1746	1800.43	33.48	-363323	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	578	7.01	1.18	12	29.71	249.00	1483.00	2605	20230908	-33.01	1150	20230515	51.74	1913	-8.78	20240109	1448	20.51	20240201	2605	-33.01	20230908	1150	51.74	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
36	20240223	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	-4	5	-0.23	13885790360	7701114	90.32	1813	1886	1703	2265	1223	1746	1803.09	33.48	-461462	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	577	7.00	1.17	12	23.24	249.00	1483.00	2605	20230908	-33.13	1150	20230515	51.48	1913	-8.94	20240109	1448	20.30	20240201	2605	-33.13	20230908	1150	51.48	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
37	20240223	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-22	5	-1.26	11173617021	6183203	72.52	1813	1886	1707	2265	1223	1746	1807.09	33.48	-531394	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	571	6.92	1.16	12	18.66	249.00	1483.00	2605	20230908	-33.82	1150	20230515	49.91	1913	-9.88	20240109	1448	19.06	20240201	2605	-33.82	20230908	1150	49.91	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
38	20240223	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	-17	5	-0.97	10503160815	5793030	67.94	1813	1886	1729	2265	1223	1746	1813.07	33.48	-664615	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	573	6.94	1.17	12	17.48	249.00	1483.00	2605	20230908	-33.63	1150	20230515	50.35	1913	-9.62	20240109	1448	19.41	20240201	2605	-33.63	20230908	1150	50.35	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
39	20240223	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	7	2	0.40	9740850074	5358036	62.84	1813	1886	1750	2265	1223	1746	1817.99	33.48	-639047	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	581	7.04	1.18	12	16.17	249.00	1483.00	2605	20230908	-32.71	1150	20230515	52.43	1913	-8.36	20240109	1448	21.06	20240201	2605	-32.71	20230908	1150	52.43	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
40	20240223	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	25	2	1.43	9111631295	5000075	58.64	1813	1886	1750	2265	1223	1746	1822.30	33.48	-684843	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	587	7.11	1.19	12	15.09	249.00	1483.00	2605	20230908	-32.02	1150	20230515	54.00	1913	-7.42	20240109	1448	22.31	20240201	2605	-32.02	20230908	1150	54.00	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
41	20240223	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1823	77	2	4.41	3155377550	1721007	20.18	1813	1864	1808	2265	1223	1746	1833.45	33.48	-350563	1965	1855	1730	1620	1495	1910	1675	166	519	500	1110	1	1	33132064	604	7.32	1.23	12	5.19	249.00	1483.00	2605	20230908	-30.02	1150	20230515	58.52	1913	-4.70	20240109	1448	25.90	20240201	2605	-30.02	20230908	1150	58.52	20230515	5.87	N	032580	500	165 억	11092304	N	N	N	N
42	20240222	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	153	2	9.60	14623975566	8433124	1655.53	1617	1840	1605	2070	1116	1593	1734.09	32.90	219956	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	578	7.01	1.18	12	25.45	249.00	1483.00	2605	20230908	-32.98	1150	20230515	51.83	1913	-8.73	20240109	1448	20.58	20240201	2605	-32.98	20230908	1150	51.83	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
43	20240222	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	144	2	9.04	14053707282	8105692	1591.25	1617	1840	1605	2070	1116	1593	1733.81	32.90	222826	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	576	6.98	1.17	12	24.46	249.00	1483.00	2605	20230908	-33.32	1150	20230515	51.04	1913	-9.20	20240109	1448	19.96	20240201	2605	-33.32	20230908	1150	51.04	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
44	20240222	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	140	2	8.79	13211684678	7618989	1495.71	1617	1840	1605	2070	1116	1593	1734.05	32.90	138635	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	574	6.96	1.17	12	23.00	249.00	1483.00	2605	20230908	-33.47	1150	20230515	50.70	1913	-9.41	20240109	1448	19.68	20240201	2605	-33.47	20230908	1150	50.70	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
45	20240222	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	140	2	8.79	12380423958	7136821	1401.05	1617	1840	1605	2070	1116	1593	1734.73	32.90	31674	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	574	6.96	1.17	12	21.54	249.00	1483.00	2605	20230908	-33.47	1150	20230515	50.70	1913	-9.41	20240109	1448	19.68	20240201	2605	-33.47	20230908	1150	50.70	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
46	20240222	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	126	2	7.91	11164773301	6434925	1263.26	1617	1840	1605	2070	1116	1593	1735.03	32.90	-180908	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	570	6.90	1.16	12	19.42	249.00	1483.00	2605	20230908	-34.01	1150	20230515	49.48	1913	-10.14	20240109	1448	18.72	20240201	2605	-34.01	20230908	1150	49.48	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
47	20240222	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	139	2	8.73	4354088742	2557472	502.07	1617	1760	1605	2070	1116	1593	1702.50	32.90	253704	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	574	6.96	1.17	12	7.72	249.00	1483.00	2605	20230908	-33.51	1150	20230515	50.61	1913	-9.46	20240109	1448	19.61	20240201	2605	-33.51	20230908	1150	50.61	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
48	20240222	100347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	96	2	6.03	1692780198	1011366	198.54	1617	1719	1605	2070	1116	1593	1673.76	32.90	43836	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	560	6.78	1.14	12	3.05	249.00	1483.00	2605	20230908	-35.16	1150	20230515	46.87	1913	-11.71	20240109	1448	16.64	20240201	2605	-35.16	20230908	1150	46.87	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
49	20240222	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	29	2	1.82	53612116	33117	6.50	1617	1635	1605	2070	1116	1593	1618.87	32.90	1569	1638	1615	1590	1567	1542	1627	1579	166	477	500	1010	1	1	33132064	537	6.51	1.09	12	0.10	249.00	1483.00	2605	20230908	-37.74	1150	20230515	41.04	1913	-15.21	20240109	1448	12.02	20240201	2605	-37.74	20230908	1150	41.04	20230515	5.79	N	032580	500	165 억	10899709	N	N	N	N
50	20240221	160350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-2	5	-0.13	808134813	506634	173.73	1580	1613	1565	2070	1117	1595	1595.11	32.81	23724	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	528	6.40	1.07	12	1.53	249.00	1483.00	2605	20230908	-38.85	1150	20230515	38.52	1913	-16.73	20240109	1448	10.01	20240201	2605	-38.85	20230908	1150	38.52	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
51	20240221	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	1	2	0.06	782373347	490457	168.19	1580	1613	1565	2070	1117	1595	1595.19	32.81	27647	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	529	6.41	1.08	12	1.48	249.00	1483.00	2605	20230908	-38.73	1150	20230515	38.78	1913	-16.57	20240109	1448	10.22	20240201	2605	-38.73	20230908	1150	38.78	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
52	20240221	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	1	2	0.06	666120075	417755	143.25	1580	1613	1565	2070	1117	1595	1594.52	32.81	64448	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	529	6.41	1.08	12	1.26	249.00	1483.00	2605	20230908	-38.73	1150	20230515	38.78	1913	-16.57	20240109	1448	10.22	20240201	2605	-38.73	20230908	1150	38.78	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
53	20240221	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	10	2	0.63	614405746	385429	132.17	1580	1613	1565	2070	1117	1595	1594.08	32.81	71532	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	532	6.45	1.08	12	1.16	249.00	1483.00	2605	20230908	-38.39	1150	20230515	39.57	1913	-16.10	20240109	1448	10.84	20240201	2605	-38.39	20230908	1150	39.57	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
54	20240221	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	9	2	0.56	501405354	315099	108.05	1580	1610	1565	2070	1117	1595	1591.26	32.81	70825	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	531	6.44	1.08	12	0.95	249.00	1483.00	2605	20230908	-38.43	1150	20230515	39.48	1913	-16.15	20240109	1448	10.77	20240201	2605	-38.43	20230908	1150	39.48	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
55	20240221	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	5	2	0.31	356422370	224786	77.08	1580	1610	1565	2070	1117	1595	1585.60	32.81	64933	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	530	6.43	1.08	12	0.68	249.00	1483.00	2605	20230908	-38.58	1150	20230515	39.13	1913	-16.36	20240109	1448	10.50	20240201	2605	-38.58	20230908	1150	39.13	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
56	20240221	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-24	5	-1.50	215012143	136363	46.76	1580	1598	1565	2070	1117	1595	1576.74	32.81	25451	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	521	6.31	1.06	12	0.41	249.00	1483.00	2605	20230908	-39.69	1150	20230515	36.61	1913	-17.88	20240109	1448	8.49	20240201	2605	-39.69	20230908	1150	36.61	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
57	20240221	090345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-8	5	-0.50	13944091	8833	3.03	1580	1590	1575	2070	1117	1595	1578.26	32.81	-1734	1663	1629	1607	1573	1551	1618	1562	166	475	500	1020	1	1	33132064	526	6.37	1.07	12	0.03	249.00	1483.00	2605	20230908	-39.08	1150	20230515	38.00	1913	-17.04	20240109	1448	9.60	20240201	2605	-39.08	20230908	1150	38.00	20230515	5.85	N	032580	500	165 억	10870855	N	N	N	N
58	20240220	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-31	5	-1.91	459838772	286855	71.63	1627	1641	1585	2110	1139	1626	1603.04	33.03	-70738	1653	1639	1612	1598	1571	1646	1605	166	484	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	1448	10.15	20240201	2605	-38.77	20230908	1150	38.70	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
59	20240220	150345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-30	5	-1.85	434067751	270694	67.59	1627	1641	1585	2110	1139	1626	1603.54	33.03	-67939	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	529	6.41	1.08	12	0.82	249.00	1483.00	2605	20230908	-38.73	1150	20230515	38.78	1913	-16.57	20240109	1448	10.22	20240201	2605	-38.73	20230908	1150	38.78	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
60	20240220	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-28	5	-1.72	370464581	230665	57.60	1627	1641	1590	2110	1139	1626	1606.07	33.03	-69538	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	529	6.42	1.08	12	0.70	249.00	1483.00	2605	20230908	-38.66	1150	20230515	38.96	1913	-16.47	20240109	1448	10.36	20240201	2605	-38.66	20230908	1150	38.96	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
61	20240220	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-29	5	-1.78	313064399	194702	48.62	1627	1641	1597	2110	1139	1626	1607.92	33.03	-59431	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	529	6.41	1.08	12	0.59	249.00	1483.00	2605	20230908	-38.69	1150	20230515	38.87	1913	-16.52	20240109	1448	10.29	20240201	2605	-38.69	20230908	1150	38.87	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
62	20240220	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-17	5	-1.05	237496862	147485	36.83	1627	1641	1600	2110	1139	1626	1610.31	33.03	-46244	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	533	6.46	1.08	12	0.45	249.00	1483.00	2605	20230908	-38.23	1150	20230515	39.91	1913	-15.89	20240109	1448	11.12	20240201	2605	-38.23	20230908	1150	39.91	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
63	20240220	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-20	5	-1.23	179355654	111250	27.78	1627	1641	1605	2110	1139	1626	1612.19	33.03	-23948	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	532	6.45	1.08	12	0.34	249.00	1483.00	2605	20230908	-38.35	1150	20230515	39.65	1913	-16.05	20240109	1448	10.91	20240201	2605	-38.35	20230908	1150	39.65	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
64	20240220	100334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-16	5	-0.98	128209582	79514	19.86	1627	1641	1605	2110	1139	1626	1612.42	33.03	-20131	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	533	6.47	1.09	12	0.24	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
65	20240220	090346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-7	5	-0.43	19998338	12312	3.07	1627	1641	1618	2110	1139	1626	1624.30	33.03	-7559	1653	1639	1612	1598	1571	1646	1605	166	484	500	1040	1	1	33132064	536	6.50	1.09	12	0.04	249.00	1483.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	5.99	N	032580	500	165 억	10942315	N	N	N	N
66	20240219	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	26	2	1.62	635733528	395322	80.22	1591	1626	1585	2080	1120	1600	1608.14	32.84	55605	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	539	6.53	1.10	12	1.19	249.00	1483.00	2605	20230908	-37.58	1150	20230515	41.39	1913	-15.00	20240109	1448	12.29	20240201	2605	-37.58	20230908	1150	41.39	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
67	20240219	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	21	2	1.31	564371083	351355	71.30	1591	1621	1585	2080	1120	1600	1606.27	32.84	41892	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	537	6.51	1.09	12	1.06	249.00	1483.00	2605	20230908	-37.77	1150	20230515	40.96	1913	-15.26	20240109	1448	11.95	20240201	2605	-37.77	20230908	1150	40.96	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
68	20240219	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	5	2	0.31	425866123	265502	53.88	1591	1621	1585	2080	1120	1600	1604.00	32.84	17805	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	532	6.45	1.08	12	0.80	249.00	1483.00	2605	20230908	-38.39	1150	20230515	39.57	1913	-16.10	20240109	1448	10.84	20240201	2605	-38.39	20230908	1150	39.57	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
69	20240219	130347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-2	5	-0.12	391089711	243786	49.47	1591	1621	1585	2080	1120	1600	1604.23	32.84	13112	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	529	6.42	1.08	12	0.74	249.00	1483.00	2605	20230908	-38.66	1150	20230515	38.96	1913	-16.47	20240109	1448	10.36	20240201	2605	-38.66	20230908	1150	38.96	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
70	20240219	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	10	2	0.62	336939011	209980	42.61	1591	1621	1585	2080	1120	1600	1604.62	32.84	19663	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	533	6.47	1.09	12	0.63	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
71	20240219	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-2	5	-0.12	297419993	185378	37.62	1591	1621	1585	2080	1120	1600	1604.40	32.84	13503	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	529	6.42	1.08	12	0.56	249.00	1483.00	2605	20230908	-38.66	1150	20230515	38.96	1913	-16.47	20240109	1448	10.36	20240201	2605	-38.66	20230908	1150	38.96	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
72	20240219	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	6	2	0.38	183507971	114356	23.21	1591	1621	1585	2080	1120	1600	1604.71	32.84	44	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	532	6.45	1.08	12	0.35	249.00	1483.00	2605	20230908	-38.35	1150	20230515	39.65	1913	-16.05	20240109	1448	10.91	20240201	2605	-38.35	20230908	1150	39.65	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
73	20240219	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-1	5	-0.06	7568015	4748	0.96	1591	1600	1591	2080	1120	1600	1593.93	32.84	-2404	1655	1627	1600	1572	1545	1614	1559	166	480	500	1020	1	1	33132064	530	6.42	1.08	12	0.01	249.00	1483.00	2605	20230908	-38.62	1150	20230515	39.04	1913	-16.41	20240109	1448	10.43	20240201	2605	-38.62	20230908	1150	39.04	20230515	5.95	N	032580	500	165 억	10879515	N	N	N	N
74	20240216	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-17	5	-1.05	784535459	492299	102.08	1616	1628	1573	2100	1132	1617	1593.60	32.80	12260	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	530	6.43	1.08	12	1.49	249.00	1483.00	2605	20230908	-38.58	1150	20230515	39.13	1913	-16.36	20240109	1448	10.50	20240201	2605	-38.58	20230908	1150	39.13	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
75	20240216	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	-18	5	-1.11	744911370	467551	96.95	1616	1628	1573	2100	1132	1617	1593.22	32.80	11679	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	530	6.42	1.08	12	1.41	249.00	1483.00	2605	20230908	-38.62	1150	20230515	39.04	1913	-16.41	20240109	1448	10.43	20240201	2605	-38.62	20230908	1150	39.04	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
76	20240216	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-16	5	-0.99	690401815	433441	89.88	1616	1628	1573	2100	1132	1617	1592.84	32.80	8055	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	530	6.43	1.08	12	1.31	249.00	1483.00	2605	20230908	-38.54	1150	20230515	39.22	1913	-16.31	20240109	1448	10.57	20240201	2605	-38.54	20230908	1150	39.22	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
77	20240216	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-31	5	-1.92	633945585	398008	82.53	1616	1628	1573	2100	1132	1617	1592.80	32.80	-2344	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	525	6.37	1.07	12	1.20	249.00	1483.00	2605	20230908	-39.12	1150	20230515	37.91	1913	-17.09	20240109	1448	9.53	20240201	2605	-39.12	20230908	1150	37.91	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
78	20240216	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	-27	5	-1.67	578909160	363220	75.32	1616	1628	1573	2100	1132	1617	1593.83	32.80	1639	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	527	6.39	1.07	12	1.10	249.00	1483.00	2605	20230908	-38.96	1150	20230515	38.26	1913	-16.88	20240109	1448	9.81	20240201	2605	-38.96	20230908	1150	38.26	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
79	20240216	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-29	5	-1.79	523435825	328247	68.06	1616	1628	1573	2100	1132	1617	1594.64	32.80	552	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	526	6.38	1.07	12	0.99	249.00	1483.00	2605	20230908	-39.04	1150	20230515	38.09	1913	-16.99	20240109	1448	9.67	20240201	2605	-39.04	20230908	1150	38.09	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
80	20240216	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-30	5	-1.86	318882447	198990	41.26	1616	1628	1581	2100	1132	1617	1602.50	32.80	-28186	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	526	6.37	1.07	12	0.60	249.00	1483.00	2605	20230908	-39.08	1150	20230515	38.00	1913	-17.04	20240109	1448	9.60	20240201	2605	-39.08	20230908	1150	38.00	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
81	20240216	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	4	2	0.25	16701181	10332	2.14	1616	1628	1611	2100	1132	1617	1616.45	32.80	-5747	1697	1656	1636	1595	1575	1647	1586	166	483	500	1030	1	1	33132064	537	6.51	1.09	12	0.03	249.00	1483.00	2605	20230908	-37.77	1150	20230515	40.96	1913	-15.26	20240109	1448	11.95	20240201	2605	-37.77	20230908	1150	40.96	20230515	5.93	N	032580	500	165 억	10866145	N	N	N	N
82	20240215	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-42	5	-2.53	776033108	474509	82.37	1677	1677	1616	2155	1162	1659	1635.45	32.72	26694	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	536	6.49	1.09	12	1.43	249.00	1483.00	2605	20230908	-37.93	1150	20230515	40.61	1913	-15.47	20240109	1448	11.67	20240201	2605	-37.93	20230908	1150	40.61	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
83	20240215	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-39	5	-2.35	694684525	424227	73.64	1677	1677	1619	2155	1162	1659	1637.53	32.72	25910	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	537	6.51	1.09	12	1.28	249.00	1483.00	2605	20230908	-37.81	1150	20230515	40.87	1913	-15.32	20240109	1448	11.88	20240201	2605	-37.81	20230908	1150	40.87	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
84	20240215	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-31	5	-1.87	564924897	344284	59.76	1677	1677	1621	2155	1162	1659	1640.87	32.72	30024	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	539	6.54	1.10	12	1.04	249.00	1483.00	2605	20230908	-37.50	1150	20230515	41.57	1913	-14.90	20240109	1448	12.43	20240201	2605	-37.50	20230908	1150	41.57	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
85	20240215	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-33	5	-1.99	472745719	287610	49.92	1677	1677	1625	2155	1162	1659	1643.70	32.72	-8369	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	539	6.53	1.10	12	0.87	249.00	1483.00	2605	20230908	-37.58	1150	20230515	41.39	1913	-15.00	20240109	1448	12.29	20240201	2605	-37.58	20230908	1150	41.39	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
86	20240215	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	-8	5	-0.48	398198360	242025	42.01	1677	1677	1626	2155	1162	1659	1645.28	32.72	-713	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	547	6.63	1.11	12	0.73	249.00	1483.00	2605	20230908	-36.62	1150	20230515	43.57	1913	-13.70	20240109	1448	14.02	20240201	2605	-36.62	20230908	1150	43.57	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
87	20240215	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-10	5	-0.60	356511184	216698	37.62	1677	1677	1626	2155	1162	1659	1645.20	32.72	3812	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	546	6.62	1.11	12	0.65	249.00	1483.00	2605	20230908	-36.70	1150	20230515	43.39	1913	-13.80	20240109	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
88	20240215	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-9	5	-0.54	285807587	173687	30.15	1677	1677	1626	2155	1162	1659	1645.53	32.72	-6465	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	547	6.63	1.11	12	0.52	249.00	1483.00	2605	20230908	-36.66	1150	20230515	43.48	1913	-13.75	20240109	1448	13.95	20240201	2605	-36.66	20230908	1150	43.48	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
89	20240215	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	1	2	0.06	39908700	23933	4.15	1677	1677	1657	2155	1162	1659	1667.52	32.72	-1996	1707	1682	1646	1621	1585	1695	1634	166	496	500	1060	1	1	33132064	550	6.67	1.12	12	0.07	249.00	1483.00	2605	20230908	-36.28	1150	20230515	44.35	1913	-13.23	20240109	1448	14.64	20240201	2605	-36.28	20230908	1150	44.35	20230515	5.83	N	032580	500	165 억	10839452	N	N	N	N
90	20240214	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	10	2	0.61	948885230	574197	75.39	1630	1671	1610	2140	1155	1649	1652.49	32.62	33440	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	550	6.66	1.12	12	1.73	249.00	1483.00	2605	20230908	-36.31	1150	20230515	44.26	1913	-13.28	20240109	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
91	20240214	150338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	10	2	0.61	884423124	535325	70.29	1630	1671	1610	2140	1155	1649	1652.12	32.62	23654	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	550	6.66	1.12	12	1.62	249.00	1483.00	2605	20230908	-36.31	1150	20230515	44.26	1913	-13.28	20240109	1448	14.57	20240201	2605	-36.31	20230908	1150	44.26	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
92	20240214	140336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	8	2	0.49	797067905	482536	63.36	1630	1671	1610	2140	1155	1649	1651.83	32.62	7899	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	549	6.65	1.12	12	1.46	249.00	1483.00	2605	20230908	-36.39	1150	20230515	44.09	1913	-13.38	20240109	1448	14.43	20240201	2605	-36.39	20230908	1150	44.09	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
93	20240214	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	11	2	0.67	748759806	453367	59.53	1630	1671	1610	2140	1155	1649	1651.55	32.62	2064	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	550	6.67	1.12	12	1.37	249.00	1483.00	2605	20230908	-36.28	1150	20230515	44.35	1913	-13.23	20240109	1448	14.64	20240201	2605	-36.28	20230908	1150	44.35	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
94	20240214	120335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	11	2	0.67	610966961	370304	48.62	1630	1671	1610	2140	1155	1649	1649.91	32.62	-22653	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	550	6.67	1.12	12	1.12	249.00	1483.00	2605	20230908	-36.28	1150	20230515	44.35	1913	-13.23	20240109	1448	14.64	20240201	2605	-36.28	20230908	1150	44.35	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
95	20240214	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	18	2	1.09	528258982	320499	42.08	1630	1671	1610	2140	1155	1649	1648.24	32.62	-15215	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	552	6.69	1.12	12	0.97	249.00	1483.00	2605	20230908	-36.01	1150	20230515	44.96	1913	-12.86	20240109	1448	15.12	20240201	2605	-36.01	20230908	1150	44.96	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
96	20240214	090333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-33	5	-2.00	93497108	57690	7.57	1630	1637	1610	2140	1155	1649	1620.68	32.62	7103	1687	1668	1630	1611	1573	1677	1620	166	491	500	1050	1	1	33132064	535	6.49	1.09	12	0.17	249.00	1483.00	2605	20230908	-37.97	1150	20230515	40.52	1913	-15.53	20240109	1448	11.60	20240201	2605	-37.97	20230908	1150	40.52	20230515	5.99	N	032580	500	165 억	10807390	N	N	N	N
97	20240213	160332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	71	2	4.50	1232154944	754489	79.45	1618	1649	1592	2050	1105	1578	1633.06	32.10	169213	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	546	6.62	1.11	12	2.28	249.00	1483.00	2605	20230908	-36.70	1150	20230515	43.39	1913	-13.80	20240109	1448	13.88	20240201	2605	-36.70	20230908	1150	43.39	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
98	20240213	150331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	64	2	4.06	1086786901	666158	70.15	1618	1647	1592	2050	1105	1578	1631.44	32.10	171314	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	544	6.59	1.11	12	2.01	249.00	1483.00	2605	20230908	-36.97	1150	20230515	42.78	1913	-14.17	20240109	1448	13.40	20240201	2605	-36.97	20230908	1150	42.78	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
99	20240213	140338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	57	2	3.61	976275102	598716	63.05	1618	1647	1592	2050	1105	1578	1630.63	32.10	167518	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	542	6.57	1.10	12	1.81	249.00	1483.00	2605	20230908	-37.24	1150	20230515	42.17	1913	-14.53	20240109	1448	12.91	20240201	2605	-37.24	20230908	1150	42.17	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
100	20240213	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	60	2	3.80	901207366	552922	58.23	1618	1647	1592	2050	1105	1578	1629.92	32.10	153697	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	543	6.58	1.10	12	1.67	249.00	1483.00	2605	20230908	-37.12	1150	20230515	42.43	1913	-14.38	20240109	1448	13.12	20240201	2605	-37.12	20230908	1150	42.43	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
101	20240213	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	67	2	4.25	790027785	485268	51.10	1618	1645	1592	2050	1105	1578	1628.05	32.10	155081	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	545	6.61	1.11	12	1.46	249.00	1483.00	2605	20230908	-36.85	1150	20230515	43.04	1913	-14.01	20240109	1448	13.60	20240201	2605	-36.85	20230908	1150	43.04	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
102	20240213	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	52	2	3.30	574433030	353534	37.23	1618	1644	1592	2050	1105	1578	1624.86	32.10	112026	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	540	6.55	1.10	12	1.07	249.00	1483.00	2605	20230908	-37.43	1150	20230515	41.74	1913	-14.79	20240109	1448	12.57	20240201	2605	-37.43	20230908	1150	41.74	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N
103	20240213	100308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	44	2	2.79	460110702	283412	29.85	1618	1644	1592	2050	1105	1578	1623.50	32.10	97661	1681	1629	1568	1516	1455	1655	1542	166	472	500	1000	1	1	33132064	537	6.51	1.09	12	0.86	249.00	1483.00	2605	20230908	-37.74	1150	20230515	41.04	1913	-15.21	20240109	1448	12.02	20240201	2605	-37.74	20230908	1150	41.04	20230515	5.96	N	032580	500	165 억	10636814	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History