KissMeData/177350/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240229	160847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-79	5	-10.10	7349933375	10102352	48.15	782	782	703	1016	548	782	727.58	0.00	617226	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	562	-2.14	0.81	12	12.65	-328.00	871.00	2120	20231220	-66.84	428	20231207	64.25	1292	-45.59	20240104	493	42.60	20240201	6500	-89.18	20230704	493	42.60	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
3	20240229	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-73	5	-9.34	7059403750	9691390	46.20	782	782	705	1016	548	782	728.41	0.00	584928	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	566	-2.16	0.81	12	12.13	-328.00	871.00	2120	20231220	-66.56	428	20231207	65.65	1292	-45.12	20240104	493	43.81	20240201	6500	-89.09	20230704	493	43.81	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
4	20240229	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	-72	5	-9.21	6395500980	8758254	41.75	782	782	708	1016	548	782	730.21	0.00	392400	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	567	-2.16	0.82	12	10.96	-328.00	871.00	2120	20231220	-66.51	428	20231207	65.89	1292	-45.05	20240104	493	44.02	20240201	6500	-89.08	20230704	493	44.02	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
5	20240229	130848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	-72	5	-9.21	5968858765	8159955	38.90	782	782	708	1016	548	782	731.47	0.00	304621	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	567	-2.16	0.82	12	10.21	-328.00	871.00	2120	20231220	-66.51	428	20231207	65.89	1292	-45.05	20240104	493	44.02	20240201	6500	-89.08	20230704	493	44.02	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
6	20240229	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	-61	5	-7.80	5097940296	6939709	33.08	782	782	717	1016	548	782	734.59	0.00	412428	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	576	-2.20	0.83	12	8.69	-328.00	871.00	2120	20231220	-65.99	428	20231207	68.46	1292	-44.20	20240104	493	46.25	20240201	6500	-88.91	20230704	493	46.25	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
7	20240229	110850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	-61	5	-7.80	4498139746	6110949	29.13	782	782	717	1016	548	782	736.06	0.00	378573	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	576	-2.20	0.83	12	7.65	-328.00	871.00	2120	20231220	-65.99	428	20231207	68.46	1292	-44.20	20240104	493	46.25	20240201	6500	-88.91	20230704	493	46.25	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
8	20240229	100851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	743	-39	5	-4.99	3364885818	4558055	21.73	782	782	717	1016	548	782	738.21	0.00	417032	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	594	-2.27	0.85	12	5.71	-328.00	871.00	2120	20231220	-64.95	428	20231207	73.60	1292	-42.49	20240104	493	50.71	20240201	6500	-88.57	20230704	493	50.71	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
9	20240229	090849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	723	-59	5	-7.54	1143696045	1526655	7.28	782	782	723	1016	548	782	749.11	0.00	247059	882	832	804	754	726	857	779	399	234	500	460	1	1	79887988	578	-2.20	0.83	12	1.91	-328.00	871.00	2120	20231220	-65.90	428	20231207	68.93	1292	-44.04	20240104	493	46.65	20240201	6500	-88.88	20230704	493	46.65	20240201	0.05	N	177350	500	399 억	0	N	N	N	N
10	20240228	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	782	6	2	0.77	16871688469	20831082	104.47	777	854	776	1008	544	776	809.94	0.02	-404865	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	625	-2.38	0.90	12	26.08	-328.00	871.00	2120	20231220	-63.11	428	20231207	82.71	1292	-39.47	20240104	493	58.62	20240201	6500	-87.97	20230704	493	58.62	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
11	20240228	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	782	6	2	0.77	16522150408	20383390	102.22	777	854	776	1008	544	776	810.57	0.02	-440932	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	625	-2.38	0.90	12	25.51	-328.00	871.00	2120	20231220	-63.11	428	20231207	82.71	1292	-39.47	20240104	493	58.62	20240201	6500	-87.97	20230704	493	58.62	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
12	20240228	140848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	782	6	2	0.77	15780048807	19436092	97.47	777	854	776	1008	544	776	811.89	0.02	-440932	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	625	-2.38	0.90	12	24.33	-328.00	871.00	2120	20231220	-63.11	428	20231207	82.71	1292	-39.47	20240104	493	58.62	20240201	6500	-87.97	20230704	493	58.62	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
13	20240228	130848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	787	11	2	1.42	14704571617	18070553	90.62	777	854	776	1008	544	776	813.73	0.02	-268523	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	629	-2.40	0.90	12	22.62	-328.00	871.00	2120	20231220	-62.88	428	20231207	83.88	1292	-39.09	20240104	493	59.63	20240201	6500	-87.89	20230704	493	59.63	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
14	20240228	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	792	16	2	2.06	13603046331	16665118	83.58	777	854	776	1008	544	776	816.26	0.02	-264061	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	633	-2.41	0.91	12	20.86	-328.00	871.00	2120	20231220	-62.64	428	20231207	85.05	1292	-38.70	20240104	493	60.65	20240201	6500	-87.82	20230704	493	60.65	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
15	20240228	110818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	800	24	2	3.09	12353650645	15101729	75.74	777	854	776	1008	544	776	818.03	0.02	-81071	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	639	-2.44	0.92	12	18.90	-328.00	871.00	2120	20231220	-62.26	428	20231207	86.92	1292	-38.08	20240104	493	62.27	20240201	6500	-87.69	20230704	493	62.27	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
16	20240228	100846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	806	30	2	3.87	10787245969	13150467	65.95	777	854	776	1008	544	776	820.29	0.02	45279	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	644	-2.46	0.93	12	16.46	-328.00	871.00	2120	20231220	-61.98	428	20231207	88.32	1292	-37.62	20240104	493	63.49	20240201	6500	-87.60	20230704	493	63.49	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
17	20240228	090851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	794	18	2	2.32	1569583687	1952052	9.79	777	830	776	1008	544	776	804.07	0.02	50416	921	848	802	729	683	825	706	399	232	500	460	1	1	79887988	634	-2.42	0.91	12	2.44	-328.00	871.00	2120	20231220	-62.55	428	20231207	85.51	1292	-38.54	20240104	493	61.05	20240201	6500	-87.78	20230704	493	61.05	20240201	0.08	N	177350	500	399 억	12717	N	N	N	N
18	20240227	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	776	-64	5	-7.62	16035573225	19809180	26.44	839	875	756	1092	588	840	809.57	0.00	375663	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	620	-2.37	0.89	12	24.80	-328.00	871.00	2120	20231220	-63.40	428	20231207	81.31	1292	-39.94	20240104	493	57.40	20240201	6500	-88.06	20230704	493	57.40	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
19	20240227	150850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	782	-58	5	-6.90	15520484540	19144250	25.55	839	875	756	1092	588	840	810.71	0.00	297567	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	625	-2.38	0.90	12	23.96	-328.00	871.00	2120	20231220	-63.11	428	20231207	82.71	1292	-39.47	20240104	493	58.62	20240201	6500	-87.97	20230704	493	58.62	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
20	20240227	140845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	798	-42	5	-5.00	13475530778	16510039	22.04	839	875	782	1092	588	840	816.20	0.00	462743	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	638	-2.43	0.92	12	20.67	-328.00	871.00	2120	20231220	-62.36	428	20231207	86.45	1292	-38.24	20240104	493	61.87	20240201	6500	-87.72	20230704	493	61.87	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
21	20240227	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	797	-43	5	-5.12	12831674187	15701082	20.96	839	875	782	1092	588	840	817.25	0.00	465962	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	637	-2.43	0.92	12	19.65	-328.00	871.00	2120	20231220	-62.41	428	20231207	86.21	1292	-38.31	20240104	493	61.66	20240201	6500	-87.74	20230704	493	61.66	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
22	20240227	120850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	792	-48	5	-5.71	11385464536	13902752	18.56	839	875	782	1092	588	840	818.93	0.00	602071	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	633	-2.41	0.91	12	17.40	-328.00	871.00	2120	20231220	-62.64	428	20231207	85.05	1292	-38.70	20240104	493	60.65	20240201	6500	-87.82	20230704	493	60.65	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
23	20240227	110849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	816	-24	5	-2.86	9710866697	11816558	15.77	839	875	782	1092	588	840	821.80	0.00	539887	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	652	-2.49	0.94	12	14.79	-328.00	871.00	2120	20231220	-61.51	428	20231207	90.65	1292	-36.84	20240104	493	65.52	20240201	6500	-87.45	20230704	493	65.52	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
24	20240227	100843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	817	-23	5	-2.74	8337970818	10141362	13.54	839	875	782	1092	588	840	822.17	0.00	501002	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	653	-2.49	0.94	12	12.69	-328.00	871.00	2120	20231220	-61.46	428	20231207	90.89	1292	-36.76	20240104	493	65.72	20240201	6500	-87.43	20230704	493	65.72	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
25	20240227	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	823	-17	5	-2.02	1703785497	2092902	2.79	839	839	798	1092	588	840	814.06	0.00	135611	1004	921	858	775	712	963	817	399	252	500	500	1	1	79887988	657	-2.51	0.94	12	2.62	-328.00	871.00	2120	20231220	-61.18	428	20231207	92.29	1292	-36.30	20240104	493	66.94	20240201	6500	-87.34	20230704	493	66.94	20240201	0.06	N	177350	500	399 억	0	N	N	N	N
26	20240226	160844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	29	2	3.58	65340810907	74685033	56.98	810	941	795	1054	568	811	874.91	0.00	-83289	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	671	-2.56	0.96	12	93.49	-328.00	871.00	2120	20231220	-60.38	428	20231207	96.26	1292	-34.98	20240104	493	70.39	20240201	6500	-87.08	20230704	493	70.39	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
27	20240226	150839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	837	26	2	3.21	64580910327	73773837	56.29	810	941	795	1054	568	811	875.40	0.00	-125597	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	669	-2.55	0.96	12	92.35	-328.00	871.00	2120	20231220	-60.52	428	20231207	95.56	1292	-35.22	20240104	493	69.78	20240201	6500	-87.12	20230704	493	69.78	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
28	20240226	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	39	2	4.81	60651304902	69091808	52.72	810	941	795	1054	568	811	877.85	0.00	-102092	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	679	-2.59	0.98	12	86.49	-328.00	871.00	2120	20231220	-59.91	428	20231207	98.60	1292	-34.21	20240104	493	72.41	20240201	6500	-86.92	20230704	493	72.41	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
29	20240226	130836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	876	65	2	8.01	56223367639	63911065	48.76	810	941	795	1054	568	811	879.73	0.00	-136538	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	700	-2.67	1.01	12	80.00	-328.00	871.00	2120	20231220	-58.68	428	20231207	104.67	1292	-32.20	20240104	493	77.69	20240201	6500	-86.52	20230704	493	77.69	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
30	20240226	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	82	2	10.11	49914469355	56711530	43.27	810	941	795	1054	568	811	880.17	0.00	-151157	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	713	-2.72	1.03	12	70.99	-328.00	871.00	2120	20231220	-57.88	428	20231207	108.64	1292	-30.88	20240104	493	81.14	20240201	6500	-86.26	20230704	493	81.14	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
31	20240226	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	867	56	2	6.91	39816807941	45405262	34.64	810	941	795	1054	568	811	876.94	0.00	-94606	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	693	-2.64	1.00	12	56.84	-328.00	871.00	2120	20231220	-59.10	428	20231207	102.57	1292	-32.89	20240104	493	75.86	20240201	6500	-86.66	20230704	493	75.86	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
32	20240226	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	825	14	2	1.73	12773096745	15294905	11.67	810	874	795	1054	568	811	835.14	0.00	32701	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	659	-2.52	0.95	12	19.15	-328.00	871.00	2120	20231220	-61.08	428	20231207	92.76	1292	-36.15	20240104	493	67.34	20240201	6500	-87.31	20230704	493	67.34	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
33	20240226	090832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	45	2	5.55	5184689868	6149500	4.69	810	874	795	1054	568	811	843.19	0.00	-45439	1053	931	768	646	483	993	708	399	243	500	480	1	1	79887988	684	-2.61	0.98	12	7.70	-328.00	871.00	2120	20231220	-59.62	428	20231207	100.00	1292	-33.75	20240104	493	73.63	20240201	6500	-86.83	20230704	493	73.63	20240201	0.02	N	177350	500	399 억	0	N	N	N	N
34	20240223	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	811	106	2	15.04	103037388584	130511593	290.90	748	890	605	916	494	705	789.47	0.56	-474440	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	648	-2.47	0.93	12	163.37	-328.00	871.00	2120	20231220	-61.75	428	20231207	89.49	1292	-37.23	20240104	493	64.50	20240201	6500	-87.52	20230704	493	64.50	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
35	20240223	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	807	102	2	14.47	100733904045	127631992	284.48	748	890	605	916	494	705	789.25	0.56	-460013	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	645	-2.46	0.93	12	159.76	-328.00	871.00	2120	20231220	-61.93	428	20231207	88.55	1292	-37.54	20240104	493	63.69	20240201	6500	-87.58	20230704	493	63.69	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
36	20240223	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	809	104	2	14.75	88679648115	112709322	251.22	748	890	605	916	494	705	786.80	0.56	-523281	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	646	-2.47	0.93	12	141.08	-328.00	871.00	2120	20231220	-61.84	428	20231207	89.02	1292	-37.38	20240104	493	64.10	20240201	6500	-87.55	20230704	493	64.10	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
37	20240223	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	148	2	20.99	71865290643	92754059	206.74	748	890	605	916	494	705	774.79	0.56	-456659	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	681	-2.60	0.98	12	116.11	-328.00	871.00	2120	20231220	-59.76	428	20231207	99.30	1292	-33.98	20240104	493	73.02	20240201	6500	-86.88	20230704	493	73.02	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
38	20240223	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-4	5	-0.57	28932940749	40627969	90.56	748	765	605	916	494	705	712.14	0.56	-268851	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	560	-2.14	0.80	12	50.86	-328.00	871.00	2120	20231220	-66.93	428	20231207	63.79	1292	-45.74	20240104	493	42.19	20240201	6500	-89.22	20230704	493	42.19	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
39	20240223	110821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	4	2	0.57	27654114966	38817114	86.52	748	765	605	916	494	705	712.42	0.56	-179400	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	566	-2.16	0.81	12	48.59	-328.00	871.00	2120	20231220	-66.56	428	20231207	65.65	1292	-45.12	20240104	493	43.81	20240201	6500	-89.09	20230704	493	43.81	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
40	20240223	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	718	13	2	1.84	22568358550	31590857	70.41	748	765	605	916	494	705	714.40	0.56	-216916	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	574	-2.19	0.82	12	39.54	-328.00	871.00	2120	20231220	-66.13	428	20231207	67.76	1292	-44.43	20240104	493	45.64	20240201	6500	-88.95	20230704	493	45.64	20240201	0.02	N	177350	500	399 억	443608	N	N	N	N
41	20240223	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	16	2	2.27	6511916727	9549543	21.29	748	749	605	916	494	705	681.91	0.56	324894	819	761	647	589	475	791	619	399	211	500	420	1	1	79887988	576	-2.20	0.83	12	11.95	-328.00	871.00	2120	20231220	-65.99	428	20231207	68.46	1292	-44.20	20240104	493	46.25	20240201	6500	-88.91	20230704	493	46.25	20240201	0.02	N	177350	500	399 억	443608	Y	N	N	N
42	20240222	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	162	1	29.83	29109805911	44808605	3207.27	547	705	533	705	381	543	649.64	0.86	-256311	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	563	-2.15	0.81	12	56.09	-328.00	871.00	2120	20231220	-66.75	428	20231207	64.72	1292	-45.43	20240104	493	43.00	20240201	6500	-89.15	20230704	493	43.00	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
43	20240222	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	162	1	29.83	29005283316	44660346	3196.66	547	705	533	705	381	543	649.46	0.86	-256101	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	563	-2.15	0.81	12	55.90	-328.00	871.00	2120	20231220	-66.75	428	20231207	64.72	1292	-45.43	20240104	493	43.00	20240201	6500	-89.15	20230704	493	43.00	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
44	20240222	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	162	1	29.83	27885553671	43072077	3082.97	547	705	533	705	381	543	647.42	0.86	-255514	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	563	-2.15	0.81	12	53.92	-328.00	871.00	2120	20231220	-66.75	428	20231207	64.72	1292	-45.43	20240104	493	43.00	20240201	6500	-89.15	20230704	493	43.00	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
45	20240222	130809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	629	86	2	15.84	11849062997	19109269	1367.78	547	660	533	705	381	543	620.07	0.86	-148684	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	502	-1.92	0.72	12	23.92	-328.00	871.00	2120	20231220	-70.33	428	20231207	46.96	1292	-51.32	20240104	493	27.59	20240201	6500	-90.32	20230704	493	27.59	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
46	20240222	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	568	25	2	4.60	1491741945	2663912	190.67	547	585	533	705	381	543	559.98	0.86	92761	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	454	-1.73	0.65	12	3.33	-328.00	871.00	2120	20231220	-73.21	428	20231207	32.71	1292	-56.04	20240104	493	15.21	20240201	6500	-91.26	20230704	493	15.21	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
47	20240222	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	558	15	2	2.76	1249890445	2230456	159.65	547	585	533	705	381	543	560.37	0.86	76918	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	446	-1.70	0.64	12	2.79	-328.00	871.00	2120	20231220	-73.68	428	20231207	30.37	1292	-56.81	20240104	493	13.18	20240201	6500	-91.42	20230704	493	13.18	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
48	20240222	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	540	-3	5	-0.55	167049487	310590	22.23	547	547	533	705	381	543	537.85	0.86	73216	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	431	-1.65	0.62	12	0.39	-328.00	871.00	2120	20231220	-74.53	428	20231207	26.17	1292	-58.20	20240104	493	9.53	20240201	6500	-91.69	20230704	493	9.53	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
49	20240222	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	539	-4	5	-0.74	47816565	88779	6.35	547	547	534	705	381	543	538.60	0.86	25104	575	559	547	531	519	553	525	399	162	500	320	1	1	79887988	431	-1.64	0.62	12	0.11	-328.00	871.00	2120	20231220	-74.58	428	20231207	25.93	1292	-58.28	20240104	493	9.33	20240201	6500	-91.71	20230704	493	9.33	20240201	0.02	N	177350	500	399 억	690562	N	N	N	N
50	20240221	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	543	-7	5	-1.27	753067276	1374450	110.20	550	563	535	715	385	550	547.91	0.96	-73756	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	434	-1.66	0.62	12	1.72	-328.00	871.00	2120	20231220	-74.39	428	20231207	26.87	1292	-57.97	20240104	493	10.14	20240201	6500	-91.65	20230704	493	10.14	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
51	20240221	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	543	-7	5	-1.27	699116890	1274311	102.17	550	563	535	715	385	550	548.62	0.96	-68530	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	434	-1.66	0.62	12	1.60	-328.00	871.00	2120	20231220	-74.39	428	20231207	26.87	1292	-57.97	20240104	493	10.14	20240201	6500	-91.65	20230704	493	10.14	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
52	20240221	140807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	544	-6	5	-1.09	569420088	1034174	82.92	550	563	541	715	385	550	550.60	0.96	-40871	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	435	-1.66	0.62	12	1.29	-328.00	871.00	2120	20231220	-74.34	428	20231207	27.10	1292	-57.89	20240104	493	10.34	20240201	6500	-91.63	20230704	493	10.34	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
53	20240221	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	541	-9	5	-1.64	517711955	939083	75.29	550	563	541	715	385	550	551.30	0.96	-29319	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	432	-1.65	0.62	12	1.18	-328.00	871.00	2120	20231220	-74.48	428	20231207	26.40	1292	-58.13	20240104	493	9.74	20240201	6500	-91.68	20230704	493	9.74	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
54	20240221	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	548	-2	5	-0.36	417024304	754491	60.49	550	563	546	715	385	550	552.72	0.96	14407	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	438	-1.67	0.63	12	0.94	-328.00	871.00	2120	20231220	-74.15	428	20231207	28.04	1292	-57.59	20240104	493	11.16	20240201	6500	-91.57	20230704	493	11.16	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
55	20240221	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	550	0	3	0.00	303563091	547621	43.91	550	563	550	715	385	550	554.33	0.96	80203	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	439	-1.68	0.63	12	0.69	-328.00	871.00	2120	20231220	-74.06	428	20231207	28.50	1292	-57.43	20240104	493	11.56	20240201	6500	-91.54	20230704	493	11.56	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
56	20240221	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	556	6	2	1.09	220646406	398061	31.92	550	563	550	715	385	550	554.30	0.96	92778	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	444	-1.70	0.64	12	0.50	-328.00	871.00	2120	20231220	-73.77	428	20231207	29.91	1292	-56.97	20240104	493	12.78	20240201	6500	-91.45	20230704	493	12.78	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
57	20240221	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	556	6	2	1.09	21122771	38318	3.07	550	556	550	715	385	550	551.25	0.96	-6447	567	558	553	544	539	556	542	399	165	500	330	1	1	79887988	444	-1.70	0.64	12	0.05	-328.00	871.00	2120	20231220	-73.77	428	20231207	29.91	1292	-56.97	20240104	493	12.78	20240201	6500	-91.45	20230704	493	12.78	20240201	0.02	N	177350	500	399 억	764318	N	N	N	N
58	20240220	160801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	550	-5	5	-0.90	687542169	1244745	88.52	555	562	548	721	389	555	552.36	0.85	86333	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	439	-1.68	0.63	12	1.56	-328.00	871.00	2120	20231220	-74.06	428	20231207	28.50	1292	-57.43	20240104	493	11.56	20240201	6500	-91.54	20230704	493	11.56	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
59	20240220	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	549	-6	5	-1.08	641954522	1161667	82.61	555	562	548	721	389	555	552.61	0.85	83700	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	439	-1.67	0.63	12	1.45	-328.00	871.00	2120	20231220	-74.10	428	20231207	28.27	1292	-57.51	20240104	493	11.36	20240201	6500	-91.55	20230704	493	11.36	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
60	20240220	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	552	-3	5	-0.54	505684436	913935	64.99	555	562	550	721	389	555	553.30	0.85	107925	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	441	-1.68	0.63	12	1.14	-328.00	871.00	2120	20231220	-73.96	428	20231207	28.97	1292	-57.28	20240104	493	11.97	20240201	6500	-91.51	20230704	493	11.97	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
61	20240220	130803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	553	-2	5	-0.36	419833264	758138	53.91	555	562	551	721	389	555	553.77	0.85	113380	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	442	-1.69	0.63	12	0.95	-328.00	871.00	2120	20231220	-73.92	428	20231207	29.21	1292	-57.20	20240104	493	12.17	20240201	6500	-91.49	20230704	493	12.17	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
62	20240220	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	551	-4	5	-0.72	299189554	539802	38.39	555	562	551	721	389	555	554.26	0.85	144643	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	440	-1.68	0.63	12	0.68	-328.00	871.00	2120	20231220	-74.01	428	20231207	28.74	1292	-57.35	20240104	493	11.76	20240201	6500	-91.52	20230704	493	11.76	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
63	20240220	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	559	4	2	0.72	251367586	453509	32.25	555	562	551	721	389	555	554.27	0.85	156801	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	447	-1.70	0.64	12	0.57	-328.00	871.00	2120	20231220	-73.63	428	20231207	30.61	1292	-56.73	20240104	493	13.39	20240201	6500	-91.40	20230704	493	13.39	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
64	20240220	100751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	555	0	3	0.00	180304977	325650	23.16	555	562	551	721	389	555	553.68	0.85	101123	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	443	-1.69	0.64	12	0.41	-328.00	871.00	2120	20231220	-73.82	428	20231207	29.67	1292	-57.04	20240104	493	12.58	20240201	6500	-91.46	20230704	493	12.58	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
65	20240220	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	558	3	2	0.54	29422713	52968	3.77	555	562	552	721	389	555	555.48	0.85	10662	585	569	562	546	539	566	543	399	166	500	330	1	1	79887988	446	-1.70	0.64	12	0.07	-328.00	871.00	2120	20231220	-73.68	428	20231207	30.37	1292	-56.81	20240104	493	13.18	20240201	6500	-91.42	20230704	493	13.18	20240201	0.02	N	177350	500	399 억	677985	N	N	N	N
66	20240219	160801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	555	-9	5	-1.60	790517398	1396722	82.20	564	578	555	733	395	564	565.99	0.96	-85905	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	443	-1.69	0.64	12	1.75	-328.00	871.00	2120	20231220	-73.82	428	20231207	29.67	1292	-57.04	20240104	493	12.58	20240201	6500	-91.46	20230704	493	12.58	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
67	20240219	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	560	-4	5	-0.71	733695214	1294625	76.19	564	578	557	733	395	564	566.72	0.96	-83999	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	447	-1.71	0.64	12	1.62	-328.00	871.00	2120	20231220	-73.58	428	20231207	30.84	1292	-56.66	20240104	493	13.59	20240201	6500	-91.38	20230704	493	13.59	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
68	20240219	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	563	-1	5	-0.18	643678275	1133689	66.72	564	578	560	733	395	564	567.77	0.96	-75040	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	450	-1.72	0.65	12	1.42	-328.00	871.00	2120	20231220	-73.44	428	20231207	31.54	1292	-56.42	20240104	493	14.20	20240201	6500	-91.34	20230704	493	14.20	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
69	20240219	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	562	-2	5	-0.35	567325027	997777	58.72	564	578	560	733	395	564	568.59	0.96	-50173	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	449	-1.71	0.65	12	1.25	-328.00	871.00	2120	20231220	-73.49	428	20231207	31.31	1292	-56.50	20240104	493	14.00	20240201	6500	-91.35	20230704	493	14.00	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
70	20240219	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	568	4	2	0.71	494875817	869118	51.15	564	578	560	733	395	564	569.40	0.96	16479	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	454	-1.73	0.65	12	1.09	-328.00	871.00	2120	20231220	-73.21	428	20231207	32.71	1292	-56.04	20240104	493	15.21	20240201	6500	-91.26	20230704	493	15.21	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
71	20240219	110802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	565	1	2	0.18	442818857	777289	45.75	564	578	560	733	395	564	569.70	0.96	49247	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	451	-1.72	0.65	12	0.97	-328.00	871.00	2120	20231220	-73.35	428	20231207	32.01	1292	-56.27	20240104	493	14.60	20240201	6500	-91.31	20230704	493	14.60	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
72	20240219	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	568	4	2	0.71	334405858	585216	34.44	564	578	560	733	395	564	571.42	0.96	117898	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	454	-1.73	0.65	12	0.73	-328.00	871.00	2120	20231220	-73.21	428	20231207	32.71	1292	-56.04	20240104	493	15.21	20240201	6500	-91.26	20230704	493	15.21	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
73	20240219	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	3	2	0.53	31127348	54822	3.23	564	573	560	733	395	564	567.79	0.96	-16082	600	582	571	553	542	576	547	399	169	500	330	1	1	79887988	453	-1.73	0.65	12	0.07	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6500	-91.28	20230704	493	15.01	20240201	0.02	N	177350	500	399 억	763890	N	N	N	N
74	20240216	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	564	-3	5	-0.53	959188659	1683113	78.64	567	589	560	737	397	567	569.90	1.21	-202706	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	451	-1.72	0.65	12	2.11	-328.00	871.00	2120	20231220	-73.40	428	20231207	31.78	1292	-56.35	20240104	493	14.40	20240201	6600	-91.45	20230216	493	14.40	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
75	20240216	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	566	-1	5	-0.18	918726661	1611515	75.30	567	589	560	737	397	567	570.10	1.21	-201554	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	452	-1.73	0.65	12	2.02	-328.00	871.00	2120	20231220	-73.30	428	20231207	32.24	1292	-56.19	20240104	493	14.81	20240201	6600	-91.42	20230216	493	14.81	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
76	20240216	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	0	3	0.00	844025222	1479487	69.13	567	589	560	737	397	567	570.49	1.21	-179890	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	453	-1.73	0.65	12	1.85	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6600	-91.41	20230216	493	15.01	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
77	20240216	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	570	3	2	0.53	761047710	1333544	62.31	567	589	560	737	397	567	570.70	1.21	-192101	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	455	-1.74	0.65	12	1.67	-328.00	871.00	2120	20231220	-73.11	428	20231207	33.18	1292	-55.88	20240104	493	15.62	20240201	6600	-91.36	20230216	493	15.62	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
78	20240216	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	572	5	2	0.88	615485552	1078711	50.40	567	589	560	737	397	567	570.58	1.21	-223035	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	457	-1.74	0.66	12	1.35	-328.00	871.00	2120	20231220	-73.02	428	20231207	33.64	1292	-55.73	20240104	493	16.02	20240201	6600	-91.33	20230216	493	16.02	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
79	20240216	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	0	3	0.00	495308894	867028	40.51	567	589	560	737	397	567	571.27	1.21	-231674	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	453	-1.73	0.65	12	1.09	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6600	-91.41	20230216	493	15.01	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
80	20240216	100800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	562	-5	5	-0.88	419766140	732786	34.24	567	589	560	737	397	567	572.84	1.21	-194667	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	449	-1.71	0.65	12	0.92	-328.00	871.00	2120	20231220	-73.49	428	20231207	31.31	1292	-56.50	20240104	493	14.00	20240201	6600	-91.48	20230216	493	14.00	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
81	20240216	090752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	577	10	2	1.76	49481099	86811	4.06	567	577	565	737	397	567	569.99	1.21	6126	587	577	562	552	537	579	554	399	170	500	340	1	1	79887988	461	-1.76	0.66	12	0.11	-328.00	871.00	2120	20231220	-72.78	428	20231207	34.81	1292	-55.34	20240104	493	17.04	20240201	6600	-91.26	20230216	493	17.04	20240201	0.02	N	177350	500	399 억	966593	N	N	N	N
82	20240215	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	0	3	0.00	1189885322	2125928	81.23	567	572	547	737	397	567	559.69	1.18	24815	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	453	-1.73	0.65	12	2.66	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6760	-91.61	20230215	493	15.01	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
83	20240215	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	0	3	0.00	1120191167	2002795	76.52	567	572	547	737	397	567	559.31	1.18	31391	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	453	-1.73	0.65	12	2.51	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6760	-91.61	20230215	493	15.01	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
84	20240215	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	565	-2	5	-0.35	947177204	1698030	64.88	567	570	547	737	397	567	557.80	1.18	105701	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	451	-1.72	0.65	12	2.13	-328.00	871.00	2120	20231220	-73.35	428	20231207	32.01	1292	-56.27	20240104	493	14.60	20240201	6760	-91.64	20230215	493	14.60	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
85	20240215	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	563	-4	5	-0.71	856439049	1536591	58.71	567	570	547	737	397	567	557.36	1.18	44342	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	450	-1.72	0.65	12	1.92	-328.00	871.00	2120	20231220	-73.44	428	20231207	31.54	1292	-56.42	20240104	493	14.20	20240201	6760	-91.67	20230215	493	14.20	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
86	20240215	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	561	-6	5	-1.06	712363536	1279516	48.89	567	570	547	737	397	567	556.74	1.18	11102	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	448	-1.71	0.64	12	1.60	-328.00	871.00	2120	20231220	-73.54	428	20231207	31.07	1292	-56.58	20240104	493	13.79	20240201	6760	-91.70	20230215	493	13.79	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
87	20240215	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	557	-10	5	-1.76	579578287	1042449	39.83	567	570	547	737	397	567	555.97	1.18	-52094	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	445	-1.70	0.64	12	1.30	-328.00	871.00	2120	20231220	-73.73	428	20231207	30.14	1292	-56.89	20240104	493	12.98	20240201	6760	-91.76	20230215	493	12.98	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
88	20240215	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	553	-14	5	-2.47	377078218	675264	25.80	567	570	551	737	397	567	558.41	1.18	12405	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	442	-1.69	0.63	12	0.85	-328.00	871.00	2120	20231220	-73.92	428	20231207	29.21	1292	-57.20	20240104	493	12.17	20240201	6760	-91.82	20230215	493	12.17	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
89	20240215	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	559	-8	5	-1.41	78356254	139290	5.32	567	570	558	737	397	567	562.51	1.18	-14712	599	582	557	540	515	570	528	399	170	500	340	1	1	79887988	447	-1.70	0.64	12	0.17	-328.00	871.00	2120	20231220	-73.63	428	20231207	30.61	1292	-56.73	20240104	493	13.39	20240201	6760	-91.73	20230215	493	13.39	20240201	0.02	N	177350	500	399 억	939815	N	N	N	N
90	20240214	160744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	-14	5	-2.41	1452205405	2609096	29.61	574	574	532	755	407	581	556.58	1.17	11270	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	453	-1.73	0.65	12	3.27	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6790	-91.65	20230214	493	15.01	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
91	20240214	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	567	-14	5	-2.41	1408088349	2531226	28.73	574	574	532	755	407	581	556.28	1.17	-1591	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	453	-1.73	0.65	12	3.17	-328.00	871.00	2120	20231220	-73.25	428	20231207	32.48	1292	-56.11	20240104	493	15.01	20240201	6790	-91.65	20230214	493	15.01	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
92	20240214	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	563	-18	5	-3.10	1267365392	2282647	25.91	574	574	532	755	407	581	555.21	1.17	26451	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	450	-1.72	0.65	12	2.86	-328.00	871.00	2120	20231220	-73.44	428	20231207	31.54	1292	-56.42	20240104	493	14.20	20240201	6790	-91.71	20230214	493	14.20	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
93	20240214	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	560	-21	5	-3.61	1166537135	2103161	23.87	574	574	532	755	407	581	554.66	1.17	22032	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	447	-1.71	0.64	12	2.63	-328.00	871.00	2120	20231220	-73.58	428	20231207	30.84	1292	-56.66	20240104	493	13.59	20240201	6790	-91.75	20230214	493	13.59	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
94	20240214	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	556	-25	5	-4.30	1070514264	1931207	21.92	574	574	532	755	407	581	554.32	1.17	-35444	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	444	-1.70	0.64	12	2.42	-328.00	871.00	2120	20231220	-73.77	428	20231207	29.91	1292	-56.97	20240104	493	12.78	20240201	6790	-91.81	20230214	493	12.78	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
95	20240214	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	556	-25	5	-4.30	940238095	1696134	19.25	574	574	532	755	407	581	554.34	1.17	-88430	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	444	-1.70	0.64	12	2.12	-328.00	871.00	2120	20231220	-73.77	428	20231207	29.91	1292	-56.97	20240104	493	12.78	20240201	6790	-91.81	20230214	493	12.78	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
96	20240214	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	554	-27	5	-4.65	329939303	595889	6.76	574	574	532	755	407	581	553.68	1.17	124021	659	619	569	529	479	640	550	399	174	500	340	1	1	79887988	443	-1.69	0.64	12	0.75	-328.00	871.00	2120	20231220	-73.87	428	20231207	29.44	1292	-57.12	20240104	493	12.37	20240201	6790	-91.84	20230214	493	12.37	20240201	0.02	N	177350	500	399 억	932662	N	N	N	N
97	20240213	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	581	50	2	9.42	4912738008	8534472	320.48	531	609	519	690	372	531	575.63	1.25	-65556	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	464	-1.77	0.67	12	10.68	-328.00	871.00	2121	20230207	-72.61	428	20231207	35.75	1292	-55.03	20240104	493	17.85	20240201	6790	-91.44	20230214	493	17.85	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
98	20240213	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	578	47	2	8.85	4773565298	8294059	311.45	531	609	519	690	372	531	575.54	1.25	-90046	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	462	-1.76	0.66	12	10.38	-328.00	871.00	2121	20230207	-72.75	428	20231207	35.05	1292	-55.26	20240104	493	17.24	20240201	6790	-91.49	20230214	493	17.24	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
99	20240213	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	572	41	2	7.72	3876724456	6755723	253.69	531	609	519	690	372	531	573.84	1.25	-77507	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	457	-1.74	0.66	12	8.46	-328.00	871.00	2121	20230207	-73.03	428	20231207	33.64	1292	-55.73	20240104	493	16.02	20240201	6790	-91.58	20230214	493	16.02	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
100	20240213	130731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	554	23	2	4.33	873489553	1619258	60.81	531	554	519	690	372	531	539.44	1.25	305227	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	443	-1.69	0.64	12	2.03	-328.00	871.00	2121	20230207	-73.88	428	20231207	29.44	1292	-57.12	20240104	493	12.37	20240201	6790	-91.84	20230214	493	12.37	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
101	20240213	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	546	15	2	2.82	617298239	1151941	43.26	531	546	519	690	372	531	535.88	1.25	276528	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	436	-1.66	0.63	12	1.44	-328.00	871.00	2121	20230207	-74.26	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6790	-91.96	20230214	493	10.75	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
102	20240213	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	540	9	2	1.69	469638696	879935	33.04	531	543	519	690	372	531	533.72	1.25	237558	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	431	-1.65	0.62	12	1.10	-328.00	871.00	2121	20230207	-74.54	428	20231207	26.17	1292	-58.20	20240104	493	9.53	20240201	6790	-92.05	20230214	493	9.53	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N
103	20240213	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	538	7	2	1.32	278761956	525562	19.74	531	540	519	690	372	531	530.41	1.25	44071	567	549	532	514	497	540	505	399	159	500	310	1	1	79887988	430	-1.64	0.62	12	0.66	-328.00	871.00	2121	20230207	-74.63	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6790	-92.08	20230214	493	9.13	20240201	0.02	N	177350	500	399 억	997067	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History