KissMeData/038880/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

42 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	411	-5	5	-1.20	799932463	1971737	180.28	404	416	394	540	292	416	405.69	1.10	235113	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1212	-45.67	1.21	12	0.67	-9.00	340.00	726	20230330	-43.39	370	20231024	11.08	564	-27.13	20240216	394	4.31	20240229	726	-43.39	20230330	370	11.08	20231024	1.78	N	038880	100	294 억	3231412	N	N	2	N	N
3	20240229	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	-8	5	-1.92	756869003	1866158	170.63	404	416	394	540	292	416	405.58	1.10	214828	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1203	-45.33	1.20	12	0.63	-9.00	340.00	726	20230330	-43.80	370	20231024	10.27	564	-27.66	20240216	394	3.55	20240229	726	-43.80	20230330	370	10.27	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
4	20240229	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	411	-5	5	-1.20	713292836	1759575	160.88	404	416	394	540	292	416	405.38	1.10	216987	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1212	-45.67	1.21	12	0.60	-9.00	340.00	726	20230330	-43.39	370	20231024	11.08	564	-27.13	20240216	394	4.31	20240229	726	-43.39	20230330	370	11.08	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
5	20240229	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	-3	5	-0.72	651136165	1608256	147.04	404	416	394	540	292	416	404.87	1.10	189632	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1217	-45.89	1.21	12	0.55	-9.00	340.00	726	20230330	-43.11	370	20231024	11.62	564	-26.77	20240216	394	4.82	20240229	726	-43.11	20230330	370	11.62	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
6	20240229	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	-4	5	-0.96	603222947	1492167	136.43	404	414	394	540	292	416	404.26	1.10	212528	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1214	-45.78	1.21	12	0.51	-9.00	340.00	726	20230330	-43.25	370	20231024	11.35	564	-26.95	20240216	394	4.57	20240229	726	-43.25	20230330	370	11.35	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
7	20240229	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	-7	5	-1.68	555827617	1376803	125.88	404	414	394	540	292	416	403.71	1.10	180497	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1206	-45.44	1.20	12	0.47	-9.00	340.00	726	20230330	-43.66	370	20231024	10.54	564	-27.48	20240216	394	3.81	20240229	726	-43.66	20230330	370	10.54	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
8	20240229	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	-6	5	-1.44	498363787	1236009	113.01	404	414	394	540	292	416	403.20	1.10	162008	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1209	-45.56	1.21	12	0.42	-9.00	340.00	726	20230330	-43.53	370	20231024	10.81	564	-27.30	20240216	394	4.06	20240229	726	-43.53	20230330	370	10.81	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
9	20240229	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	402	-14	5	-3.37	186422665	463530	42.38	404	414	394	540	292	416	402.18	1.10	29949	428	422	418	412	408	420	410	295	124	100	290	1	1	294769150	1185	-44.67	1.18	12	0.16	-9.00	340.00	726	20230330	-44.63	370	20231024	8.65	564	-28.72	20240216	394	2.03	20240229	726	-44.63	20230330	370	8.65	20231024	1.78	N	038880	100	294 억	3231412	N	N	6	N	N
10	20240228	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-2	5	-0.48	450511298	1078195	57.45	418	424	414	543	293	418	417.84	1.14	-192328	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1226	-46.22	1.22	12	0.37	-9.00	340.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	412	0.97	20240206	726	-42.70	20230330	370	12.43	20231024	1.71	N	038880	100	294 억	3368339	N	N	6	N	N
11	20240228	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	412586535	987308	52.61	418	424	414	543	293	418	417.89	1.14	-201641	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.33	-9.00	340.00	726	20230330	-42.42	370	20231024	12.97	564	-25.89	20240216	412	1.46	20240206	726	-42.42	20230330	370	12.97	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
12	20240228	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	1	2	0.24	380285068	910085	48.49	418	424	414	543	293	418	417.86	1.14	-185366	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1235	-46.56	1.23	12	0.31	-9.00	340.00	726	20230330	-42.29	370	20231024	13.24	564	-25.71	20240216	412	1.70	20240206	726	-42.29	20230330	370	13.24	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
13	20240228	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-2	5	-0.48	319989818	765763	40.80	418	424	414	543	293	418	417.87	1.14	-154763	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1226	-46.22	1.22	12	0.26	-9.00	340.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	412	0.97	20240206	726	-42.70	20230330	370	12.43	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
14	20240228	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-2	5	-0.48	249719633	596579	31.79	418	424	415	543	293	418	418.59	1.14	-81318	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1226	-46.22	1.22	12	0.20	-9.00	340.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	412	0.97	20240206	726	-42.70	20230330	370	12.43	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
15	20240228	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-2	5	-0.48	208838283	498355	26.55	418	424	416	543	293	418	419.06	1.14	-57187	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1226	-46.22	1.22	12	0.17	-9.00	340.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	412	0.97	20240206	726	-42.70	20230330	370	12.43	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
16	20240228	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	3	2	0.72	116210708	276763	14.75	418	424	416	543	293	418	419.89	1.14	-7744	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1241	-46.78	1.24	12	0.09	-9.00	340.00	726	20230330	-42.01	370	20231024	13.78	564	-25.35	20240216	412	2.18	20240206	726	-42.01	20230330	370	13.78	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
17	20240228	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	1	2	0.24	5689723	13625	0.73	418	419	417	543	293	418	417.59	1.14	602	434	426	420	412	406	423	409	295	125	100	300	1	1	294769150	1235	-46.56	1.23	12	0.00	-9.00	340.00	726	20230330	-42.29	370	20231024	13.24	564	-25.71	20240216	412	1.70	20240206	726	-42.29	20230330	370	13.24	20231024	1.71	N	038880	100	294 억	3368339	N	N	3	N	N
18	20240227	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	-5	5	-1.18	768719032	1842730	105.70	421	428	414	549	297	423	417.16	1.15	-10235	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1232	-46.44	1.23	12	0.63	-9.00	340.00	726	20230330	-42.42	370	20231024	12.97	564	-25.89	20240216	412	1.46	20240206	726	-42.42	20230330	370	12.97	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
19	20240227	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	-8	5	-1.89	728278931	1745690	100.13	421	428	414	549	297	423	417.19	1.15	-33107	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1223	-46.11	1.22	12	0.59	-9.00	340.00	726	20230330	-42.84	370	20231024	12.16	564	-26.42	20240216	412	0.73	20240206	726	-42.84	20230330	370	12.16	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
20	20240227	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-6	5	-1.42	637144286	1526085	87.53	421	428	414	549	297	423	417.50	1.15	-12016	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.52	-9.00	340.00	726	20230330	-42.56	370	20231024	12.70	564	-26.06	20240216	412	1.21	20240206	726	-42.56	20230330	370	12.70	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
21	20240227	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-7	5	-1.65	560253756	1341485	76.95	421	428	414	549	297	423	417.64	1.15	-62060	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1226	-46.22	1.22	12	0.46	-9.00	340.00	726	20230330	-42.70	370	20231024	12.43	564	-26.24	20240216	412	0.97	20240206	726	-42.70	20230330	370	12.43	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
22	20240227	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	-8	5	-1.89	528051675	1263891	72.49	421	428	414	549	297	423	417.80	1.15	-63474	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1223	-46.11	1.22	12	0.43	-9.00	340.00	726	20230330	-42.84	370	20231024	12.16	564	-26.42	20240216	412	0.73	20240206	726	-42.84	20230330	370	12.16	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
23	20240227	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-6	5	-1.42	472578350	1130476	64.84	421	428	414	549	297	423	418.03	1.15	-55281	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.38	-9.00	340.00	726	20230330	-42.56	370	20231024	12.70	564	-26.06	20240216	412	1.21	20240206	726	-42.56	20230330	370	12.70	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
24	20240227	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-6	5	-1.42	359242137	858120	49.22	421	428	414	549	297	423	418.64	1.15	-76689	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.29	-9.00	340.00	726	20230330	-42.56	370	20231024	12.70	564	-26.06	20240216	412	1.21	20240206	726	-42.56	20230330	370	12.70	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
25	20240227	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	2	2	0.47	17715890	41934	2.41	421	426	421	549	297	423	422.47	1.15	6853	436	429	425	418	414	427	416	295	126	100	300	1	1	294769150	1253	-47.22	1.25	12	0.01	-9.00	340.00	726	20230330	-41.46	370	20231024	14.86	564	-24.65	20240216	412	3.16	20240206	726	-41.46	20230330	370	14.86	20231024	1.62	N	038880	100	294 억	3378574	N	N	3	N	N
26	20240226	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-4	5	-0.94	732658191	1720942	51.44	427	432	421	555	299	427	425.73	1.15	-16098	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1247	-47.00	1.24	12	0.58	-9.00	340.00	726	20230330	-41.74	370	20231024	14.32	564	-25.00	20240216	412	2.67	20240206	726	-41.74	20230330	370	14.32	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
27	20240226	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-3	5	-0.70	671874816	1577517	47.15	427	432	421	555	299	427	425.91	1.15	-16195	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1250	-47.11	1.25	12	0.54	-9.00	340.00	726	20230330	-41.60	370	20231024	14.59	564	-24.82	20240216	412	2.91	20240206	726	-41.60	20230330	370	14.59	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
28	20240226	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	-1	5	-0.23	566508404	1329475	39.74	427	432	421	555	299	427	426.11	1.15	10444	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.45	-9.00	340.00	726	20230330	-41.32	370	20231024	15.14	564	-24.47	20240216	412	3.40	20240206	726	-41.32	20230330	370	15.14	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
29	20240226	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	-1	5	-0.23	495112729	1161999	34.73	427	432	421	555	299	427	426.09	1.15	19539	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.39	-9.00	340.00	726	20230330	-41.32	370	20231024	15.14	564	-24.47	20240216	412	3.40	20240206	726	-41.32	20230330	370	15.14	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
30	20240226	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	-1	5	-0.23	472516728	1109003	33.15	427	432	421	555	299	427	426.07	1.15	28957	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.38	-9.00	340.00	726	20230330	-41.32	370	20231024	15.14	564	-24.47	20240216	412	3.40	20240206	726	-41.32	20230330	370	15.14	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
31	20240226	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	-1	5	-0.23	420466200	986638	29.49	427	432	421	555	299	427	426.16	1.15	37840	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.33	-9.00	340.00	726	20230330	-41.32	370	20231024	15.14	564	-24.47	20240216	412	3.40	20240206	726	-41.32	20230330	370	15.14	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
32	20240226	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	3	2	0.70	239114078	561043	16.77	427	432	421	555	299	427	426.20	1.15	82729	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1268	-47.78	1.26	12	0.19	-9.00	340.00	726	20230330	-40.77	370	20231024	16.22	564	-23.76	20240216	412	4.37	20240206	726	-40.77	20230330	370	16.22	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
33	20240226	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-4	5	-0.94	45255144	106833	3.19	427	427	421	555	299	427	423.61	1.15	5933	455	440	432	417	409	437	414	295	128	100	300	1	1	294769150	1247	-47.00	1.24	12	0.04	-9.00	340.00	726	20230330	-41.74	370	20231024	14.32	564	-25.00	20240216	412	2.67	20240206	726	-41.74	20230330	370	14.32	20231024	1.46	N	038880	100	294 억	3401977	N	N	3	N	N
34	20240223	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	-8	5	-1.84	1430342722	3307117	46.97	437	447	424	565	305	435	432.51	1.16	-24874	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1259	-47.44	1.26	12	1.12	-9.00	340.00	726	20230330	-41.18	370	20231024	15.41	564	-24.29	20240216	412	3.64	20240206	726	-41.18	20230330	370	15.41	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
35	20240223	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	-3	5	-0.69	1330657844	3074633	43.66	437	447	424	565	305	435	432.78	1.16	-56121	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1273	-48.00	1.27	12	1.04	-9.00	340.00	726	20230330	-40.50	370	20231024	16.76	564	-23.40	20240216	412	4.85	20240206	726	-40.50	20230330	370	16.76	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
36	20240223	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	-6	5	-1.38	1186396219	2740136	38.91	437	447	424	565	305	435	432.96	1.16	-44740	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1265	-47.67	1.26	12	0.93	-9.00	340.00	726	20230330	-40.91	370	20231024	15.95	564	-23.94	20240216	412	4.13	20240206	726	-40.91	20230330	370	15.95	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
37	20240223	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	-3	5	-0.69	1093717158	2523923	35.84	437	447	424	565	305	435	433.33	1.16	-82738	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1273	-48.00	1.27	12	0.86	-9.00	340.00	726	20230330	-40.50	370	20231024	16.76	564	-23.40	20240216	412	4.85	20240206	726	-40.50	20230330	370	16.76	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
38	20240223	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	431	-4	5	-0.92	765347225	1757286	24.96	437	447	431	565	305	435	435.53	1.16	-63699	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1270	-47.89	1.27	12	0.60	-9.00	340.00	726	20230330	-40.63	370	20231024	16.49	564	-23.58	20240216	412	4.61	20240206	726	-40.63	20230330	370	16.49	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
39	20240223	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	433	-2	5	-0.46	712739458	1635685	23.23	437	447	431	565	305	435	435.75	1.16	-55404	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1276	-48.11	1.27	12	0.55	-9.00	340.00	726	20230330	-40.36	370	20231024	17.03	564	-23.23	20240216	412	5.10	20240206	726	-40.36	20230330	370	17.03	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
40	20240223	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	437	2	2	0.46	516537426	1184043	16.82	437	447	431	565	305	435	436.26	1.16	-8350	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1288	-48.56	1.29	12	0.40	-9.00	340.00	726	20230330	-39.81	370	20231024	18.11	564	-22.52	20240216	412	6.07	20240206	726	-39.81	20230330	370	18.11	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
41	20240223	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	441	6	2	1.38	114309356	259966	3.69	437	447	436	565	305	435	439.86	1.16	11813	462	448	439	425	416	444	421	295	130	100	310	1	1	294769150	1300	-49.00	1.30	12	0.09	-9.00	340.00	726	20230330	-39.26	370	20231024	19.19	564	-21.81	20240216	412	7.04	20240206	726	-39.26	20230330	370	19.19	20231024	1.45	N	038880	100	294 억	3426851	N	N	3	N	N
42	20240222	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	435	-38	5	-8.03	3016241287	6855691	119.23	449	453	430	614	332	473	439.98	1.30	-394257	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1282	-48.33	1.28	12	2.33	-9.00	340.00	726	20230330	-40.08	370	20231024	17.57	564	-22.87	20240216	412	5.58	20240206	726	-40.08	20230330	370	17.57	20231024	1.41	N	038880	100	294 억	3821108	N	N	3	N	N
43	20240222	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	437	-36	5	-7.61	2860217993	6497286	113.00	449	453	430	614	332	473	440.22	1.30	-398646	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1288	-48.56	1.29	12	2.20	-9.00	340.00	726	20230330	-39.81	370	20231024	18.11	564	-22.52	20240216	412	6.07	20240206	726	-39.81	20230330	370	18.11	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
44	20240222	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	438	-35	5	-7.40	2705066473	6141406	106.81	449	453	430	614	332	473	440.46	1.30	-358912	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1291	-48.67	1.29	12	2.08	-9.00	340.00	726	20230330	-39.67	370	20231024	18.38	564	-22.34	20240216	412	6.31	20240206	726	-39.67	20230330	370	18.38	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
45	20240222	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	436	-37	5	-7.82	2533978028	5749905	100.00	449	453	430	614	332	473	440.70	1.30	-317596	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1285	-48.44	1.28	12	1.95	-9.00	340.00	726	20230330	-39.94	370	20231024	17.84	564	-22.70	20240216	412	5.83	20240206	726	-39.94	20230330	370	17.84	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
46	20240222	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	436	-37	5	-7.82	2287137954	5182404	90.13	449	453	430	614	332	473	441.33	1.30	-344066	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1285	-48.44	1.28	12	1.76	-9.00	340.00	726	20230330	-39.94	370	20231024	17.84	564	-22.70	20240216	412	5.83	20240206	726	-39.94	20230330	370	17.84	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
47	20240222	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	440	-33	5	-6.98	1867428465	4219132	73.38	449	453	430	614	332	473	442.61	1.30	-278091	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1297	-48.89	1.29	12	1.43	-9.00	340.00	726	20230330	-39.39	370	20231024	18.92	564	-21.99	20240216	412	6.80	20240206	726	-39.39	20230330	370	18.92	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
48	20240222	100417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	444	-29	5	-6.13	1511535730	3413788	59.37	449	453	430	614	332	473	442.77	1.30	-249621	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1309	-49.33	1.31	12	1.16	-9.00	340.00	726	20230330	-38.84	370	20231024	20.00	564	-21.28	20240216	412	7.77	20240206	726	-38.84	20230330	370	20.00	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
49	20240222	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	440	-33	5	-6.98	756463317	1718757	29.89	449	449	430	614	332	473	440.12	1.30	-32106	485	478	468	461	451	482	465	295	141	100	340	1	1	294769150	1297	-48.89	1.29	12	0.58	-9.00	340.00	726	20230330	-39.39	370	20231024	18.92	564	-21.99	20240216	412	6.80	20240206	726	-39.39	20230330	370	18.92	20231024	1.41	N	038880	100	294 억	3821108	N	N	0	N	N
50	20240221	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	473	-8	5	-1.66	2590949090	5569680	78.26	472	475	458	625	337	481	465.16	1.32	-62022	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1394	-52.56	1.39	12	1.89	-9.00	340.00	734	20230215	-35.56	370	20231024	27.84	564	-16.13	20240216	412	14.81	20240206	726	-34.85	20230330	370	27.84	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
51	20240221	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	461	-20	5	-4.16	2138287605	4603080	64.68	472	475	458	625	337	481	464.53	1.32	113841	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1359	-51.22	1.36	12	1.56	-9.00	340.00	734	20230215	-37.19	370	20231024	24.59	564	-18.26	20240216	412	11.89	20240206	726	-36.50	20230330	370	24.59	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
52	20240221	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	464	-17	5	-3.53	1665055512	3576129	50.25	472	475	461	625	337	481	465.59	1.32	227665	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1368	-51.56	1.36	12	1.21	-9.00	340.00	734	20230215	-36.78	370	20231024	25.41	564	-17.73	20240216	412	12.62	20240206	726	-36.09	20230330	370	25.41	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
53	20240221	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	463	-18	5	-3.74	1543683913	3314853	46.58	472	475	461	625	337	481	465.68	1.32	247366	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1365	-51.44	1.36	12	1.12	-9.00	340.00	734	20230215	-36.92	370	20231024	25.14	564	-17.91	20240216	412	12.38	20240206	726	-36.23	20230330	370	25.14	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
54	20240221	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	469	-12	5	-2.49	1397288310	3000286	42.16	472	475	461	625	337	481	465.71	1.32	355723	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1382	-52.11	1.38	12	1.02	-9.00	340.00	734	20230215	-36.10	370	20231024	26.76	564	-16.84	20240216	412	13.83	20240206	726	-35.40	20230330	370	26.76	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
55	20240221	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	467	-14	5	-2.91	1269897361	2726910	38.32	472	475	461	625	337	481	465.68	1.32	385710	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1377	-51.89	1.37	12	0.93	-9.00	340.00	734	20230215	-36.38	370	20231024	26.22	564	-17.20	20240216	412	13.35	20240206	726	-35.67	20230330	370	26.22	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
56	20240221	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	465	-16	5	-3.33	949599328	2039076	28.65	472	475	461	625	337	481	465.68	1.32	166642	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1371	-51.67	1.37	12	0.69	-9.00	340.00	734	20230215	-36.65	370	20231024	25.68	564	-17.55	20240216	412	12.86	20240206	726	-35.95	20230330	370	25.68	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
57	20240221	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	469	-12	5	-2.49	204797108	435818	6.12	472	475	463	625	337	481	469.85	1.32	89775	515	498	487	470	459	492	464	295	144	100	340	1	1	294769150	1382	-52.11	1.38	12	0.15	-9.00	340.00	734	20230215	-36.10	370	20231024	26.76	564	-16.84	20240216	412	13.83	20240206	726	-35.40	20230330	370	26.76	20231024	1.33	N	038880	100	294 억	3882930	N	N	4	N	N
58	20240220	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	481	-30	5	-5.87	3389631650	6991028	68.69	499	504	476	664	358	511	484.93	1.52	-525341	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1418	-53.44	1.41	12	2.37	-9.00	340.00	754	20230214	-36.21	370	20231024	30.00	564	-14.72	20240216	412	16.75	20240206	726	-33.75	20230330	370	30.00	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
59	20240220	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	484	-27	5	-5.28	3009721175	6201803	60.93	499	504	476	664	358	511	485.30	1.52	-352417	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1427	-53.78	1.42	12	2.10	-9.00	340.00	754	20230214	-35.81	370	20231024	30.81	564	-14.18	20240216	412	17.48	20240206	726	-33.33	20230330	370	30.81	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
60	20240220	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	480	-31	5	-6.07	2343618039	4817266	47.33	499	504	478	664	358	511	486.50	1.52	-276946	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1415	-53.33	1.41	12	1.63	-9.00	340.00	754	20230214	-36.34	370	20231024	29.73	564	-14.89	20240216	412	16.50	20240206	726	-33.88	20230330	370	29.73	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
61	20240220	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	483	-28	5	-5.48	2136473972	4387077	43.10	499	504	478	664	358	511	486.99	1.52	-324947	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1424	-53.67	1.42	12	1.49	-9.00	340.00	754	20230214	-35.94	370	20231024	30.54	564	-14.36	20240216	412	17.23	20240206	726	-33.47	20230330	370	30.54	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
62	20240220	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	487	-24	5	-4.70	1883975231	3865689	37.98	499	504	478	664	358	511	487.36	1.52	-374679	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1436	-54.11	1.43	12	1.31	-9.00	340.00	754	20230214	-35.41	370	20231024	31.62	564	-13.65	20240216	412	18.20	20240206	726	-32.92	20230330	370	31.62	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
63	20240220	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	487	-24	5	-4.70	1672228377	3429766	33.70	499	504	478	664	358	511	487.56	1.52	-400580	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1436	-54.11	1.43	12	1.16	-9.00	340.00	754	20230214	-35.41	370	20231024	31.62	564	-13.65	20240216	412	18.20	20240206	726	-32.92	20230330	370	31.62	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
64	20240220	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	483	-28	5	-5.48	1410474166	2892442	28.42	499	504	478	664	358	511	487.64	1.52	-410875	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1424	-53.67	1.42	12	0.98	-9.00	340.00	754	20230214	-35.94	370	20231024	30.54	564	-14.36	20240216	412	17.23	20240206	726	-33.47	20230330	370	30.54	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
65	20240220	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	495	-16	5	-3.13	199966879	401224	3.94	499	504	494	664	358	511	498.39	1.52	7976	535	522	502	489	469	527	494	295	153	100	360	1	1	294769150	1459	-55.00	1.46	12	0.14	-9.00	340.00	754	20230214	-34.35	370	20231024	33.78	564	-12.23	20240216	412	20.15	20240206	726	-31.82	20230330	370	33.78	20231024	1.39	N	038880	100	294 억	4469724	N	N	4	N	N
66	20240219	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	511	-10	5	-1.92	4930020419	9833210	14.90	511	515	482	677	365	521	501.28	1.28	765366	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1506	-56.78	1.50	12	3.34	-9.00	340.00	754	20230214	-32.23	370	20231024	38.11	564	-9.40	20240216	412	24.03	20240206	726	-29.61	20230330	370	38.11	20231024	1.39	N	038880	100	294 억	3762426	N	N	4	N	N
67	20240219	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	503	-18	5	-3.45	4566095975	9115345	13.82	511	515	482	677	365	521	500.88	1.28	847062	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1483	-55.89	1.48	12	3.09	-9.00	340.00	754	20230214	-33.29	370	20231024	35.95	564	-10.82	20240216	412	22.09	20240206	726	-30.72	20230330	370	35.95	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
68	20240219	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	501	-20	5	-3.84	4008845459	8004547	12.13	511	515	482	677	365	521	500.77	1.28	584713	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1477	-55.67	1.47	12	2.72	-9.00	340.00	754	20230214	-33.55	370	20231024	35.41	564	-11.17	20240216	412	21.60	20240206	726	-30.99	20230330	370	35.41	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
69	20240219	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	505	-16	5	-3.07	3669890645	7333469	11.12	511	515	482	677	365	521	500.37	1.28	543440	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1489	-56.11	1.49	12	2.49	-9.00	340.00	754	20230214	-33.02	370	20231024	36.49	564	-10.46	20240216	412	22.57	20240206	726	-30.44	20230330	370	36.49	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
70	20240219	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	503	-18	5	-3.45	3390105255	6780380	10.28	511	515	482	677	365	521	499.92	1.28	575750	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1483	-55.89	1.48	12	2.30	-9.00	340.00	754	20230214	-33.29	370	20231024	35.95	564	-10.82	20240216	412	22.09	20240206	726	-30.72	20230330	370	35.95	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
71	20240219	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	504	-17	5	-3.26	3163646154	6329266	9.59	511	515	482	677	365	521	499.78	1.28	499561	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1486	-56.00	1.48	12	2.15	-9.00	340.00	754	20230214	-33.16	370	20231024	36.22	564	-10.64	20240216	412	22.33	20240206	726	-30.58	20230330	370	36.22	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
72	20240219	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	509	-12	5	-2.30	2397045670	4812802	7.29	511	511	482	677	365	521	497.96	1.28	339369	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1500	-56.56	1.50	12	1.63	-9.00	340.00	754	20230214	-32.49	370	20231024	37.57	564	-9.75	20240216	412	23.54	20240206	726	-29.89	20230330	370	37.57	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
73	20240219	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	485	-36	5	-6.91	1026462324	2065666	3.13	511	511	482	677	365	521	496.68	1.28	-101598	623	571	512	460	401	598	487	295	156	100	370	1	1	294769150	1430	-53.89	1.43	12	0.70	-9.00	340.00	754	20230214	-35.68	370	20231024	31.08	564	-14.01	20240216	412	17.72	20240206	726	-33.20	20230330	370	31.08	20231024	1.39	N	038880	100	294 억	3762426	N	N	1	N	N
74	20240216	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	521	87	2	20.05	34506422794	64773914	15203.32	455	564	453	564	304	434	532.74	1.71	-1256104	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1536	-57.89	1.53	12	21.97	-9.00	340.00	754	20230214	-30.90	370	20231024	40.81	564	-7.62	20240216	412	26.46	20240206	726	-28.24	20230330	370	40.81	20231024	1.39	N	038880	100	294 억	5026729	N	N	1	N	N
75	20240216	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	510	76	2	17.51	33481681359	62787658	14737.12	455	564	453	564	304	434	533.25	1.71	-1260257	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1503	-56.67	1.50	12	21.30	-9.00	340.00	754	20230214	-32.36	370	20231024	37.84	564	-9.57	20240216	412	23.79	20240206	726	-29.75	20230330	370	37.84	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
76	20240216	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	537	103	2	23.73	30724115732	57493087	13494.41	455	564	453	564	304	434	534.40	1.71	-1345425	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1583	-59.67	1.58	12	19.50	-9.00	340.00	754	20230214	-28.78	370	20231024	45.14	564	-4.79	20240216	412	30.34	20240206	726	-26.03	20230330	370	45.14	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
77	20240216	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	525	91	2	20.97	28435348889	53201519	12487.12	455	564	453	564	304	434	534.48	1.71	-1414383	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1548	-58.33	1.54	12	18.05	-9.00	340.00	754	20230214	-30.37	370	20231024	41.89	564	-6.91	20240216	412	27.43	20240206	726	-27.69	20230330	370	41.89	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
78	20240216	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	534	100	2	23.04	25673160978	48000514	11266.38	455	564	453	564	304	434	534.85	1.71	-1072798	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1574	-59.33	1.57	12	16.28	-9.00	340.00	754	20230214	-29.18	370	20231024	44.32	564	-5.32	20240216	412	29.61	20240206	726	-26.45	20230330	370	44.32	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
79	20240216	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	520	86	2	19.82	22301531290	41617612	9768.22	455	564	453	564	304	434	535.87	1.71	-1266201	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1533	-57.78	1.53	12	14.12	-9.00	340.00	754	20230214	-31.03	370	20231024	40.54	564	-7.80	20240216	412	26.21	20240206	726	-28.37	20230330	370	40.54	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
80	20240216	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	535	101	2	23.27	17034121666	31447307	7381.11	455	564	453	564	304	434	541.67	1.71	-1323933	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1577	-59.44	1.57	12	10.67	-9.00	340.00	754	20230214	-29.05	370	20231024	44.59	564	-5.14	20240216	412	29.85	20240206	726	-26.31	20230330	370	44.59	20231024	1.39	N	038880	100	294 억	5026729	N	N	0	N	N
81	20240216	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	559	125	2	28.80	1194059353	2300281	539.91	455	559	453	564	304	434	519.09	1.71	126114	440	436	432	428	424	438	430	295	130	100	310	1	1	294769150	1648	-62.11	1.64	12	0.78	-9.00	340.00	754	20230214	-25.86	370	20231024	51.08	559	0.00	20240216	412	35.68	20240206	726	-23.00	20230330	370	51.08	20231024	1.39	N	038880	100	294 억	5026729	Y	N	0	N	N
82	20240215	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	434	4	2	0.93	182471079	422970	161.20	434	436	428	559	301	430	431.40	1.71	-19918	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1279	-48.22	1.28	12	0.14	-9.00	340.00	754	20230214	-42.44	370	20231024	17.30	493	-11.97	20240110	412	5.34	20240206	734	-40.87	20230215	370	17.30	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
83	20240215	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	434	4	2	0.93	170049745	394317	150.28	434	436	428	559	301	430	431.25	1.71	-8390	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1279	-48.22	1.28	12	0.13	-9.00	340.00	754	20230214	-42.44	370	20231024	17.30	493	-11.97	20240110	412	5.34	20240206	734	-40.87	20230215	370	17.30	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
84	20240215	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	2	2	0.47	124782149	289408	110.30	434	436	428	559	301	430	431.16	1.71	-16726	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1273	-48.00	1.27	12	0.10	-9.00	340.00	754	20230214	-42.71	370	20231024	16.76	493	-12.37	20240110	412	4.85	20240206	734	-41.14	20230215	370	16.76	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
85	20240215	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	2	2	0.47	107136294	248371	94.66	434	436	428	559	301	430	431.36	1.71	-18861	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1273	-48.00	1.27	12	0.08	-9.00	340.00	754	20230214	-42.71	370	20231024	16.76	493	-12.37	20240110	412	4.85	20240206	734	-41.14	20230215	370	16.76	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
86	20240215	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	433	3	2	0.70	94330061	218697	83.35	434	436	428	559	301	430	431.33	1.71	-17761	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1276	-48.11	1.27	12	0.07	-9.00	340.00	754	20230214	-42.57	370	20231024	17.03	493	-12.17	20240110	412	5.10	20240206	734	-41.01	20230215	370	17.03	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
87	20240215	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	2	2	0.47	75492443	174874	66.65	434	436	430	559	301	430	431.70	1.71	-16217	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1273	-48.00	1.27	12	0.06	-9.00	340.00	754	20230214	-42.71	370	20231024	16.76	493	-12.37	20240110	412	4.85	20240206	734	-41.14	20230215	370	16.76	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
88	20240215	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	433	3	2	0.70	49810280	115334	43.96	434	436	430	559	301	430	431.88	1.71	2910	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1276	-48.11	1.27	12	0.04	-9.00	340.00	754	20230214	-42.57	370	20231024	17.03	493	-12.17	20240110	412	5.10	20240206	734	-41.01	20230215	370	17.03	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
89	20240215	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	434	4	2	0.93	7687894	17679	6.74	434	436	433	559	301	430	434.86	1.71	-1339	436	432	427	423	418	435	426	295	129	100	300	1	1	294769150	1279	-48.22	1.28	12	0.01	-9.00	340.00	754	20230214	-42.44	370	20231024	17.30	493	-11.97	20240110	412	5.34	20240206	734	-40.87	20230215	370	17.30	20231024	1.40	N	038880	100	294 억	5046387	N	N	5	N	N
90	20240214	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	-1	5	-0.23	111667415	261456	35.43	427	431	422	560	302	431	427.10	1.71	6606	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1268	-47.78	1.26	12	0.09	-9.00	340.00	754	20230214	-42.97	370	20231024	16.22	493	-12.78	20240110	412	4.37	20240206	754	-42.97	20230214	370	16.22	20231024	1.41	N	038880	100	294 억	5039781	N	N	5	N	N
91	20240214	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	-1	5	-0.23	105452268	246984	33.47	427	431	422	560	302	431	426.96	1.71	7332	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1268	-47.78	1.26	12	0.08	-9.00	340.00	754	20230214	-42.97	370	20231024	16.22	493	-12.78	20240110	412	4.37	20240206	754	-42.97	20230214	370	16.22	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
92	20240214	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	-2	5	-0.46	91690015	214893	29.12	427	431	422	560	302	431	426.68	1.71	3345	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1265	-47.67	1.26	12	0.07	-9.00	340.00	754	20230214	-43.10	370	20231024	15.95	493	-12.98	20240110	412	4.13	20240206	754	-43.10	20230214	370	15.95	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
93	20240214	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	428	-3	5	-0.70	80900705	189703	25.71	427	431	422	560	302	431	426.46	1.71	498	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1262	-47.56	1.26	12	0.06	-9.00	340.00	754	20230214	-43.24	370	20231024	15.68	493	-13.18	20240110	412	3.88	20240206	754	-43.24	20230214	370	15.68	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
94	20240214	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	428	-3	5	-0.70	62254336	146117	19.80	427	431	422	560	302	431	426.06	1.71	-1071	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1262	-47.56	1.26	12	0.05	-9.00	340.00	754	20230214	-43.24	370	20231024	15.68	493	-13.18	20240110	412	3.88	20240206	754	-43.24	20230214	370	15.68	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
95	20240214	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	-1	5	-0.23	39408584	92533	12.54	427	431	422	560	302	431	425.89	1.71	-5296	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1268	-47.78	1.26	12	0.03	-9.00	340.00	754	20230214	-42.97	370	20231024	16.22	493	-12.78	20240110	412	4.37	20240206	754	-42.97	20230214	370	16.22	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
96	20240214	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	-1	5	-0.23	5870061	13805	1.87	427	431	422	560	302	431	425.21	1.71	2678	441	435	429	423	417	439	427	295	129	100	310	1	1	294769150	1268	-47.78	1.26	12	0.00	-9.00	340.00	754	20230214	-42.97	370	20231024	16.22	493	-12.78	20240110	412	4.37	20240206	754	-42.97	20230214	370	16.22	20231024	1.41	N	038880	100	294 억	5039781	N	N	7	N	N
97	20240213	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	431	8	2	1.89	316607850	736499	146.37	423	435	423	549	297	423	429.88	1.68	95017	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1270	-47.89	1.27	12	0.25	-9.00	340.00	754	20230214	-42.84	370	20231024	16.49	493	-12.58	20240110	412	4.61	20240206	754	-42.84	20230214	370	16.49	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
98	20240213	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	431	8	2	1.89	302328855	703382	139.79	423	435	423	549	297	423	429.82	1.68	91169	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1270	-47.89	1.27	12	0.24	-9.00	340.00	754	20230214	-42.84	370	20231024	16.49	493	-12.58	20240110	412	4.61	20240206	754	-42.84	20230214	370	16.49	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
99	20240213	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	433	10	2	2.36	287480139	669063	132.97	423	435	423	549	297	423	429.68	1.68	95944	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1276	-48.11	1.27	12	0.23	-9.00	340.00	754	20230214	-42.57	370	20231024	17.03	493	-12.17	20240110	412	5.10	20240206	754	-42.57	20230214	370	17.03	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
100	20240213	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	432	9	2	2.13	251143952	585044	116.27	423	435	423	549	297	423	429.27	1.68	100457	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1273	-48.00	1.27	12	0.20	-9.00	340.00	754	20230214	-42.71	370	20231024	16.76	493	-12.37	20240110	412	4.85	20240206	754	-42.71	20230214	370	16.76	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
101	20240213	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	7	2	1.65	197572104	461273	91.67	423	435	423	549	297	423	428.32	1.68	113728	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1268	-47.78	1.26	12	0.16	-9.00	340.00	754	20230214	-42.97	370	20231024	16.22	493	-12.78	20240110	412	4.37	20240206	754	-42.97	20230214	370	16.22	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
102	20240213	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	6	2	1.42	152741888	357399	71.03	423	431	423	549	297	423	427.37	1.68	121706	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1265	-47.67	1.26	12	0.12	-9.00	340.00	754	20230214	-43.10	370	20231024	15.95	493	-12.98	20240110	412	4.13	20240206	754	-43.10	20230214	370	15.95	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N
103	20240213	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	6	2	1.42	84044640	197202	39.19	423	429	423	549	297	423	426.19	1.68	96423	431	427	423	419	415	425	417	295	126	100	300	1	1	294769150	1265	-47.67	1.26	12	0.07	-9.00	340.00	754	20230214	-43.10	370	20231024	15.95	493	-12.98	20240110	412	4.13	20240206	754	-43.10	20230214	370	15.95	20231024	1.41	N	038880	100	294 억	4944764	N	N	7	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History