KissMeData/303030/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

43 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	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2070	-40	5	-1.90	1852225180	900695	26.35	2055	2110	2010	2740	1480	2110	2056.42	4.27	-88668	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	740	-8.15	3.38	12	2.52	-254.00	612.00	2640	20230425	-21.59	1215	20230726	70.37	2400	-13.75	20240226	1435	44.25	20240117	2640	-21.59	20230425	1215	70.37	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
3	20240229	151058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2070	-40	5	-1.90	1762004145	857019	25.07	2055	2110	2010	2740	1480	2110	2055.97	4.27	-74812	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	740	-8.15	3.38	12	2.40	-254.00	612.00	2640	20230425	-21.59	1215	20230726	70.37	2400	-13.75	20240226	1435	44.25	20240117	2640	-21.59	20230425	1215	70.37	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
4	20240229	141059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	-25	5	-1.18	1404835905	682801	19.98	2055	2110	2010	2740	1480	2110	2057.46	4.27	16481	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	745	-8.21	3.41	12	1.91	-254.00	612.00	2640	20230425	-21.02	1215	20230726	71.60	2400	-13.12	20240226	1435	45.30	20240117	2640	-21.02	20230425	1215	71.60	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
5	20240229	131057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2050	-60	5	-2.84	1325782410	644369	18.85	2055	2110	2010	2740	1480	2110	2057.49	4.27	17205	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	733	-8.07	3.35	12	1.80	-254.00	612.00	2640	20230425	-22.35	1215	20230726	68.72	2400	-14.58	20240226	1435	42.86	20240117	2640	-22.35	20230425	1215	68.72	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
6	20240229	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2080	-30	5	-1.42	1233126305	599508	17.54	2055	2110	2010	2740	1480	2110	2056.90	4.27	20362	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	744	-8.19	3.40	12	1.68	-254.00	612.00	2640	20230425	-21.21	1215	20230726	71.19	2400	-13.33	20240226	1435	44.95	20240117	2640	-21.21	20230425	1215	71.19	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
7	20240229	111100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	-45	5	-2.13	1026441950	500631	14.65	2055	2110	2010	2740	1480	2110	2050.30	4.27	-3113	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	738	-8.13	3.37	12	1.40	-254.00	612.00	2640	20230425	-21.78	1215	20230726	69.96	2400	-13.96	20240226	1435	43.90	20240117	2640	-21.78	20230425	1215	69.96	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
8	20240229	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2030	-80	5	-3.79	883464420	430329	12.59	2055	2110	2010	2740	1480	2110	2053.00	4.27	-17251	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	726	-7.99	3.32	12	1.20	-254.00	612.00	2640	20230425	-23.11	1215	20230726	67.08	2400	-15.42	20240226	1435	41.46	20240117	2640	-23.11	20230425	1215	67.08	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
9	20240229	091058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	-25	5	-1.18	220481190	106667	3.12	2055	2110	2045	2740	1480	2110	2067.00	4.27	11104	2330	2219	2109	1998	1888	2275	2054	36	630	100	1470	5	1	35745668	745	-8.21	3.41	12	0.30	-254.00	612.00	2640	20230425	-21.02	1215	20230726	71.60	2400	-13.12	20240226	1435	45.30	20240117	2640	-21.02	20230425	1215	71.60	20230726	1.89	N	303030	100	35 억	1527975	N	N	N	N
10	20240228	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	144	2	7.32	7151504621	3406303	84.48	2005	2220	1999	2555	1377	1966	2099.48	3.19	298117	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	754	-8.31	3.45	12	9.53	-254.00	612.00	2640	20230425	-20.08	1215	20230726	73.66	2400	-12.08	20240226	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
11	20240228	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2055	89	2	4.53	6695121261	3189119	79.10	2005	2220	1999	2555	1377	1966	2099.37	3.19	330734	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	735	-8.09	3.36	12	8.92	-254.00	612.00	2640	20230425	-22.16	1215	20230726	69.14	2400	-14.38	20240226	1435	43.21	20240117	2640	-22.16	20230425	1215	69.14	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
12	20240228	141057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2070	104	2	5.29	6352043886	3021748	74.95	2005	2220	1999	2555	1377	1966	2102.11	3.19	391673	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	740	-8.15	3.38	12	8.45	-254.00	612.00	2640	20230425	-21.59	1215	20230726	70.37	2400	-13.75	20240226	1435	44.25	20240117	2640	-21.59	20230425	1215	70.37	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
13	20240228	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2060	94	2	4.78	6071438846	2885716	71.57	2005	2220	1999	2555	1377	1966	2103.97	3.19	397361	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	736	-8.11	3.37	12	8.07	-254.00	612.00	2640	20230425	-21.97	1215	20230726	69.55	2400	-14.17	20240226	1435	43.55	20240117	2640	-21.97	20230425	1215	69.55	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
14	20240228	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2055	89	2	4.53	5843776006	2773993	68.80	2005	2220	1999	2555	1377	1966	2106.63	3.19	394383	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	735	-8.09	3.36	12	7.76	-254.00	612.00	2640	20230425	-22.16	1215	20230726	69.14	2400	-14.38	20240226	1435	43.21	20240117	2640	-22.16	20230425	1215	69.14	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
15	20240228	111016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2080	114	2	5.80	4524034536	2127693	52.77	2005	2220	1999	2555	1377	1966	2126.27	3.19	232147	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	744	-8.19	3.40	12	5.95	-254.00	612.00	2640	20230425	-21.21	1215	20230726	71.19	2400	-13.33	20240226	1435	44.95	20240117	2640	-21.21	20230425	1215	71.19	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
16	20240228	101057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	154	2	7.83	3463017856	1626196	40.33	2005	2220	1999	2555	1377	1966	2129.53	3.19	113765	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	758	-8.35	3.46	12	4.55	-254.00	612.00	2640	20230425	-19.70	1215	20230726	74.49	2400	-11.67	20240226	1435	47.74	20240117	2640	-19.70	20230425	1215	74.49	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
17	20240228	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	119	2	6.05	1836196151	859531	21.32	2005	2220	1999	2555	1377	1966	2136.29	3.19	90492	2511	2238	2102	1829	1693	2170	1761	36	589	100	1370	5	1	35745668	745	-8.21	3.41	12	2.40	-254.00	612.00	2640	20230425	-21.02	1215	20230726	71.60	2400	-13.12	20240226	1435	45.30	20240117	2640	-21.02	20230425	1215	71.60	20230726	1.59	N	303030	100	35 억	1141099	N	N	N	N
18	20240227	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1966	-244	5	-11.04	8788292732	3995554	44.82	2340	2375	1966	2870	1550	2210	2200.37	2.72	166485	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	1	1	35745668	703	-7.74	3.21	12	11.18	-254.00	612.00	2640	20230425	-25.53	1215	20230726	61.81	2400	-18.08	20240226	1435	37.00	20240117	2640	-25.53	20230425	1215	61.81	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
19	20240227	151056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2315	105	2	4.75	6988016110	3139035	35.21	2340	2375	2055	2870	1550	2210	2226.17	2.72	23696	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	828	-9.11	3.78	12	8.78	-254.00	612.00	2640	20230425	-12.31	1215	20230726	90.53	2400	-3.54	20240226	1435	61.32	20240117	2640	-12.31	20230425	1215	90.53	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
20	20240227	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2290	80	2	3.62	5913092900	2671490	29.97	2340	2375	2055	2870	1550	2210	2213.41	2.72	-39366	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	819	-9.02	3.74	12	7.47	-254.00	612.00	2640	20230425	-13.26	1215	20230726	88.48	2400	-4.58	20240226	1435	59.58	20240117	2640	-13.26	20230425	1215	88.48	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
21	20240227	131015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	55	2	2.49	5453330985	2469419	27.70	2340	2375	2055	2870	1550	2210	2208.35	2.72	-50084	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	810	-8.92	3.70	12	6.91	-254.00	612.00	2640	20230425	-14.20	1215	20230726	86.42	2400	-5.62	20240226	1435	57.84	20240117	2640	-14.20	20230425	1215	86.42	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
22	20240227	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	15	2	0.68	5150821815	2335148	26.19	2340	2375	2055	2870	1550	2210	2205.78	2.72	-96312	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	795	-8.76	3.64	12	6.53	-254.00	612.00	2640	20230425	-15.72	1215	20230726	83.13	2400	-7.29	20240226	1435	55.05	20240117	2640	-15.72	20230425	1215	83.13	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
23	20240227	111057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	40	2	1.81	4811805355	2183807	24.49	2340	2375	2055	2870	1550	2210	2203.40	2.72	-129799	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	804	-8.86	3.68	12	6.11	-254.00	612.00	2640	20230425	-14.77	1215	20230726	85.19	2400	-6.25	20240226	1435	56.79	20240117	2640	-14.77	20230425	1215	85.19	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
24	20240227	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2200	-10	5	-0.45	4139523635	1881283	21.10	2340	2375	2055	2870	1550	2210	2200.37	2.72	-259183	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	786	-8.66	3.59	12	5.26	-254.00	612.00	2640	20230425	-16.67	1215	20230726	81.07	2400	-8.33	20240226	1435	53.31	20240117	2640	-16.67	20230425	1215	81.07	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
25	20240227	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	-100	5	-4.52	2399095080	1079505	12.11	2340	2375	2055	2870	1550	2210	2222.40	2.72	-210130	2603	2406	2203	2006	1803	2505	2105	36	660	100	1540	5	1	35745668	754	-8.31	3.45	12	3.02	-254.00	612.00	2640	20230425	-20.08	1215	20230726	73.66	2400	-12.08	20240226	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	1.43	N	303030	100	35 억	971791	N	N	N	N
26	20240226	161051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	251	2	12.81	19520927864	8788347	285.18	2000	2400	2000	2545	1372	1959	2221.57	2.99	-29496	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	790	-8.70	3.61	12	24.59	-254.00	612.00	2640	20230425	-16.29	1215	20230726	81.89	2400	-7.92	20240226	1435	54.01	20240117	2640	-16.29	20230425	1215	81.89	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
27	20240226	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2195	236	2	12.05	19125275189	8609396	279.38	2000	2400	2000	2545	1372	1959	2221.78	2.99	-22776	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	785	-8.64	3.59	12	24.09	-254.00	612.00	2640	20230425	-16.86	1215	20230726	80.66	2400	-8.54	20240226	1435	52.96	20240117	2640	-16.86	20230425	1215	80.66	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
28	20240226	141050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	251	2	12.81	16605878894	7484369	242.87	2000	2400	2000	2545	1372	1959	2219.12	2.99	-144401	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	790	-8.70	3.61	12	20.94	-254.00	612.00	2640	20230425	-16.29	1215	20230726	81.89	2400	-7.92	20240226	1435	54.01	20240117	2640	-16.29	20230425	1215	81.89	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
29	20240226	131042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	251	2	12.81	16051408319	7232387	234.69	2000	2400	2000	2545	1372	1959	2219.77	2.99	-163107	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	790	-8.70	3.61	12	20.23	-254.00	612.00	2640	20230425	-16.29	1215	20230726	81.89	2400	-7.92	20240226	1435	54.01	20240117	2640	-16.29	20230425	1215	81.89	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
30	20240226	121042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2175	216	2	11.03	15170818184	6834211	221.77	2000	2400	2000	2545	1372	1959	2220.25	2.99	-222707	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	777	-8.56	3.55	12	19.12	-254.00	612.00	2640	20230425	-17.61	1215	20230726	79.01	2400	-9.38	20240226	1435	51.57	20240117	2640	-17.61	20230425	1215	79.01	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
31	20240226	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	266	2	13.58	14340656409	6453157	209.41	2000	2400	2000	2545	1372	1959	2222.72	2.99	-251665	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	795	-8.76	3.64	12	18.05	-254.00	612.00	2640	20230425	-15.72	1215	20230726	83.13	2400	-7.29	20240226	1435	55.05	20240117	2640	-15.72	20230425	1215	83.13	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
32	20240226	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2195	236	2	12.05	12672779164	5699362	184.94	2000	2400	2000	2545	1372	1959	2224.05	2.99	-459219	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	785	-8.64	3.59	12	15.94	-254.00	612.00	2640	20230425	-16.86	1215	20230726	80.66	2400	-8.54	20240226	1435	52.96	20240117	2640	-16.86	20230425	1215	80.66	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
33	20240226	091036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	221	2	11.28	6337040184	2810459	91.20	2000	2400	2000	2545	1372	1959	2255.96	2.99	-105240	2231	2095	1924	1788	1617	2163	1856	36	586	100	1370	5	1	35745668	779	-8.58	3.56	12	7.86	-254.00	612.00	2640	20230425	-17.42	1215	20230726	79.42	2400	-9.17	20240226	1435	51.92	20240117	2640	-17.42	20230425	1215	79.42	20230726	1.61	N	303030	100	35 억	1070452	N	N	N	N
34	20240223	161037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1959	204	2	11.62	5789224182	3027952	516.38	1760	2060	1753	2280	1229	1755	1911.71	2.67	164171	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	700	-7.71	3.20	12	8.47	-254.00	612.00	2640	20230425	-25.80	1215	20230726	61.23	2060	-4.90	20240223	1435	36.52	20240117	2640	-25.80	20230425	1215	61.23	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
35	20240223	151030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1966	211	2	12.02	4948317534	2598491	443.14	1760	2060	1753	2280	1229	1755	1904.32	2.67	49496	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	703	-7.74	3.21	12	7.27	-254.00	612.00	2640	20230425	-25.53	1215	20230726	61.81	2060	-4.56	20240223	1435	37.00	20240117	2640	-25.53	20230425	1215	61.81	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
36	20240223	141032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	95	2	5.41	1799240580	984934	167.97	1760	1870	1753	2280	1229	1755	1826.78	2.67	164634	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	661	-7.28	3.02	12	2.76	-254.00	612.00	2640	20230425	-29.92	1215	20230726	52.26	1870	-1.07	20240223	1435	28.92	20240117	2640	-29.92	20230425	1215	52.26	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
37	20240223	131029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	97	2	5.53	1454255921	798835	136.23	1760	1856	1753	2280	1229	1755	1820.49	2.67	148565	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	662	-7.29	3.03	12	2.23	-254.00	612.00	2640	20230425	-29.85	1215	20230726	52.43	1856	-0.22	20240223	1435	29.06	20240117	2640	-29.85	20230425	1215	52.43	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
38	20240223	121033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	63	2	3.59	986629565	545050	92.95	1760	1840	1753	2280	1229	1755	1810.19	2.67	69365	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	650	-7.16	2.97	12	1.52	-254.00	612.00	2640	20230425	-31.14	1215	20230726	49.63	1850	-1.73	20240122	1435	26.69	20240117	2640	-31.14	20230425	1215	49.63	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
39	20240223	111019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	60	2	3.42	828677902	457432	78.01	1760	1840	1753	2280	1229	1755	1811.61	2.67	60079	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	649	-7.15	2.97	12	1.28	-254.00	612.00	2640	20230425	-31.25	1215	20230726	49.38	1850	-1.89	20240122	1435	26.48	20240117	2640	-31.25	20230425	1215	49.38	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
40	20240223	101027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	63	2	3.59	333043741	186195	31.75	1760	1830	1753	2280	1229	1755	1788.72	2.67	15262	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	650	-7.16	2.97	12	0.52	-254.00	612.00	2640	20230425	-31.14	1215	20230726	49.63	1850	-1.73	20240122	1435	26.69	20240117	2640	-31.14	20230425	1215	49.63	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
41	20240223	091028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1761	6	2	0.34	38434696	21771	3.71	1760	1792	1757	2280	1229	1755	1765.52	2.67	-1971	1875	1814	1758	1697	1641	1845	1728	36	525	100	1220	1	1	35745668	629	-6.93	2.88	12	0.06	-254.00	612.00	2640	20230425	-33.30	1215	20230726	44.94	1850	-4.81	20240122	1435	22.72	20240117	2640	-33.30	20230425	1215	44.94	20230726	1.59	N	303030	100	35 억	953208	N	N	N	N
42	20240222	161015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	35	2	2.03	1039764373	585159	127.66	1702	1819	1702	2235	1204	1720	1776.89	2.41	98814	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	627	-6.91	2.87	12	1.64	-254.00	612.00	2640	20230425	-33.52	1215	20230726	44.44	1850	-5.14	20240122	1435	22.30	20240117	2640	-33.52	20230425	1215	44.44	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
43	20240222	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1757	37	2	2.15	1028909542	578979	126.31	1702	1819	1702	2235	1204	1720	1777.11	2.41	98287	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	628	-6.92	2.87	12	1.62	-254.00	612.00	2640	20230425	-33.45	1215	20230726	44.61	1850	-5.03	20240122	1435	22.44	20240117	2640	-33.45	20230425	1215	44.61	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
44	20240222	141022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	51	2	2.97	922525931	518453	113.11	1702	1819	1702	2235	1204	1720	1779.38	2.41	96332	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	633	-6.97	2.89	12	1.45	-254.00	612.00	2640	20230425	-32.92	1215	20230726	45.76	1850	-4.27	20240122	1435	23.41	20240117	2640	-32.92	20230425	1215	45.76	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
45	20240222	131007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	48	2	2.79	862919524	484735	105.75	1702	1819	1702	2235	1204	1720	1780.19	2.41	86236	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	632	-6.96	2.89	12	1.36	-254.00	612.00	2640	20230425	-33.03	1215	20230726	45.51	1850	-4.43	20240122	1435	23.21	20240117	2640	-33.03	20230425	1215	45.51	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
46	20240222	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	42	2	2.44	833312291	467938	102.09	1702	1819	1702	2235	1204	1720	1780.82	2.41	78266	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	630	-6.94	2.88	12	1.31	-254.00	612.00	2640	20230425	-33.26	1215	20230726	45.02	1850	-4.76	20240122	1435	22.79	20240117	2640	-33.26	20230425	1215	45.02	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
47	20240222	111018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	61	2	3.55	735903683	412765	90.05	1702	1819	1702	2235	1204	1720	1782.86	2.41	79360	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	637	-7.01	2.91	12	1.15	-254.00	612.00	2640	20230425	-32.54	1215	20230726	46.58	1850	-3.73	20240122	1435	24.11	20240117	2640	-32.54	20230425	1215	46.58	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
48	20240222	101007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	78	2	4.53	619093240	347138	75.73	1702	1819	1702	2235	1204	1720	1783.42	2.41	76490	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	643	-7.08	2.94	12	0.97	-254.00	612.00	2640	20230425	-31.89	1215	20230726	47.98	1850	-2.81	20240122	1435	25.30	20240117	2640	-31.89	20230425	1215	47.98	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
49	20240222	091027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	7	2	0.41	34081139	19719	4.30	1702	1745	1702	2235	1204	1720	1728.34	2.41	-4651	1818	1768	1743	1693	1668	1756	1681	36	515	100	1200	1	1	35745668	617	-6.80	2.82	12	0.06	-254.00	612.00	2640	20230425	-34.58	1215	20230726	42.14	1850	-6.65	20240122	1435	20.35	20240117	2640	-34.58	20230425	1215	42.14	20230726	1.57	N	303030	100	35 억	862448	N	N	N	N
50	20240221	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-16	5	-0.92	800716933	457867	132.41	1737	1793	1718	2255	1216	1736	1748.80	2.57	-58498	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	615	-6.77	2.81	12	1.28	-254.00	612.00	2640	20230425	-34.85	1215	20230726	41.56	1850	-7.03	20240122	1435	19.86	20240117	2640	-34.85	20230425	1215	41.56	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
51	20240221	151003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-16	5	-0.92	771539396	440911	127.51	1737	1793	1718	2255	1216	1736	1749.88	2.57	-61604	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	615	-6.77	2.81	12	1.23	-254.00	612.00	2640	20230425	-34.85	1215	20230726	41.56	1850	-7.03	20240122	1435	19.86	20240117	2640	-34.85	20230425	1215	41.56	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
52	20240221	141004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-6	5	-0.35	659729354	376056	108.75	1737	1793	1718	2255	1216	1736	1754.34	2.57	-59653	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	618	-6.81	2.83	12	1.05	-254.00	612.00	2640	20230425	-34.47	1215	20230726	42.39	1850	-6.49	20240122	1435	20.56	20240117	2640	-34.47	20230425	1215	42.39	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
53	20240221	131004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	-9	5	-0.52	608866356	346715	100.27	1737	1793	1718	2255	1216	1736	1756.10	2.57	-72019	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	617	-6.80	2.82	12	0.97	-254.00	612.00	2640	20230425	-34.58	1215	20230726	42.14	1850	-6.65	20240122	1435	20.35	20240117	2640	-34.58	20230425	1215	42.14	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
54	20240221	121007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	-4	5	-0.23	582825169	331621	95.90	1737	1793	1718	2255	1216	1736	1757.50	2.57	-68926	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	619	-6.82	2.83	12	0.93	-254.00	612.00	2640	20230425	-34.39	1215	20230726	42.55	1850	-6.38	20240122	1435	20.70	20240117	2640	-34.39	20230425	1215	42.55	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
55	20240221	111013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-16	5	-0.92	563319120	320315	92.63	1737	1793	1720	2255	1216	1736	1758.64	2.57	-67759	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	615	-6.77	2.81	12	0.90	-254.00	612.00	2640	20230425	-34.85	1215	20230726	41.56	1850	-7.03	20240122	1435	19.86	20240117	2640	-34.85	20230425	1215	41.56	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
56	20240221	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	2	2	0.12	435029628	246324	71.23	1737	1793	1727	2255	1216	1736	1766.09	2.57	-34877	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	621	-6.84	2.84	12	0.69	-254.00	612.00	2640	20230425	-34.17	1215	20230726	43.05	1850	-6.05	20240122	1435	21.11	20240117	2640	-34.17	20230425	1215	43.05	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
57	20240221	091004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	32	2	1.84	132027375	74972	21.68	1737	1771	1727	2255	1216	1736	1761.02	2.57	-4128	1774	1755	1719	1700	1664	1764	1709	36	519	100	1210	1	1	35745668	632	-6.96	2.89	12	0.21	-254.00	612.00	2640	20230425	-33.03	1215	20230726	45.51	1850	-4.43	20240122	1435	23.21	20240117	2640	-33.03	20230425	1215	45.51	20230726	1.62	N	303030	100	35 억	920404	N	N	N	N
58	20240220	160959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1736	8	2	0.46	587810463	343974	40.47	1728	1738	1683	2245	1210	1728	1708.80	2.72	-59846	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	621	-6.83	2.84	12	0.96	-254.00	612.00	2640	20230425	-34.24	1215	20230726	42.88	1850	-6.16	20240122	1435	20.98	20240117	2640	-34.24	20230425	1215	42.88	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
59	20240220	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1736	8	2	0.46	555269720	325228	38.27	1728	1738	1683	2245	1210	1728	1707.29	2.72	-59137	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	621	-6.83	2.84	12	0.91	-254.00	612.00	2640	20230425	-34.24	1215	20230726	42.88	1850	-6.16	20240122	1435	20.98	20240117	2640	-34.24	20230425	1215	42.88	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
60	20240220	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-12	5	-0.69	470624333	276257	32.51	1728	1738	1683	2245	1210	1728	1703.53	2.72	-42728	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	613	-6.76	2.80	12	0.77	-254.00	612.00	2640	20230425	-35.00	1215	20230726	41.23	1850	-7.24	20240122	1435	19.58	20240117	2640	-35.00	20230425	1215	41.23	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
61	20240220	130959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	-2	5	-0.12	437125139	256800	30.22	1728	1738	1683	2245	1210	1728	1702.15	2.72	-37381	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	617	-6.80	2.82	12	0.72	-254.00	612.00	2640	20230425	-34.62	1215	20230726	42.06	1850	-6.70	20240122	1435	20.28	20240117	2640	-34.62	20230425	1215	42.06	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
62	20240220	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	-22	5	-1.27	350126529	206253	24.27	1728	1730	1683	2245	1210	1728	1697.48	2.72	-41855	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	610	-6.72	2.79	12	0.58	-254.00	612.00	2640	20230425	-35.38	1215	20230726	40.41	1850	-7.78	20240122	1435	18.89	20240117	2640	-35.38	20230425	1215	40.41	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
63	20240220	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-38	5	-2.20	320102854	188612	22.19	1728	1730	1683	2245	1210	1728	1697.07	2.72	-42351	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	604	-6.65	2.76	12	0.53	-254.00	612.00	2640	20230425	-35.98	1215	20230726	39.09	1850	-8.65	20240122	1435	17.77	20240117	2640	-35.98	20230425	1215	39.09	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
64	20240220	100946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-41	5	-2.37	199659234	117583	13.84	1728	1730	1685	2245	1210	1728	1697.90	2.72	-30037	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	603	-6.64	2.76	12	0.33	-254.00	612.00	2640	20230425	-36.10	1215	20230726	38.85	1850	-8.81	20240122	1435	17.56	20240117	2640	-36.10	20230425	1215	38.85	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
65	20240220	091004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-7	5	-0.41	18416270	10705	1.26	1728	1730	1702	2245	1210	1728	1719.97	2.72	-3632	1831	1779	1710	1658	1589	1805	1684	36	517	100	1200	1	1	35745668	615	-6.78	2.81	12	0.03	-254.00	612.00	2640	20230425	-34.81	1215	20230726	41.65	1850	-6.97	20240122	1435	19.93	20240117	2640	-34.81	20230425	1215	41.65	20230726	1.63	N	303030	100	35 억	971650	N	N	N	N
66	20240219	161000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	79	2	4.79	1466895505	846765	497.96	1649	1762	1641	2140	1155	1649	1732.36	2.04	244352	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	618	-6.80	2.82	12	2.37	-254.00	612.00	2640	20230425	-34.55	1215	20230726	42.22	1850	-6.59	20240122	1435	20.42	20240117	2640	-34.55	20230425	1215	42.22	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
67	20240219	151003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1722	73	2	4.43	1399798359	807746	475.02	1649	1762	1641	2140	1155	1649	1732.97	2.04	242891	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	616	-6.78	2.81	12	2.26	-254.00	612.00	2640	20230425	-34.77	1215	20230726	41.73	1850	-6.92	20240122	1435	20.00	20240117	2640	-34.77	20230425	1215	41.73	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
68	20240219	141003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	76	2	4.61	1364349316	787189	462.93	1649	1762	1641	2140	1155	1649	1733.19	2.04	239198	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	617	-6.79	2.82	12	2.20	-254.00	612.00	2640	20230425	-34.66	1215	20230726	41.98	1850	-6.76	20240122	1435	20.21	20240117	2640	-34.66	20230425	1215	41.98	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
69	20240219	131000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	69	2	4.18	1311329534	756497	444.88	1649	1762	1641	2140	1155	1649	1733.42	2.04	248294	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	614	-6.76	2.81	12	2.12	-254.00	612.00	2640	20230425	-34.92	1215	20230726	41.40	1850	-7.14	20240122	1435	19.72	20240117	2640	-34.92	20230425	1215	41.40	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
70	20240219	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	66	2	4.00	1267905237	731220	430.01	1649	1762	1641	2140	1155	1649	1733.96	2.04	247908	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	613	-6.75	2.80	12	2.05	-254.00	612.00	2640	20230425	-35.04	1215	20230726	41.15	1850	-7.30	20240122	1435	19.51	20240117	2640	-35.04	20230425	1215	41.15	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
71	20240219	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	84	2	5.09	1201762832	692917	407.49	1649	1762	1641	2140	1155	1649	1734.35	2.04	243582	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	619	-6.82	2.83	12	1.94	-254.00	612.00	2640	20230425	-34.36	1215	20230726	42.63	1850	-6.32	20240122	1435	20.77	20240117	2640	-34.36	20230425	1215	42.63	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
72	20240219	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	85	2	5.15	588498683	342549	201.44	1649	1750	1641	2140	1155	1649	1718.00	2.04	109235	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	620	-6.83	2.83	12	0.96	-254.00	612.00	2640	20230425	-34.32	1215	20230726	42.72	1850	-6.27	20240122	1435	20.84	20240117	2640	-34.32	20230425	1215	42.72	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
73	20240219	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	16	2	0.97	13318081	8012	4.71	1649	1669	1641	2140	1155	1649	1662.27	2.04	-1811	1707	1677	1653	1623	1599	1676	1622	36	491	100	1150	1	1	35745668	595	-6.56	2.72	12	0.02	-254.00	612.00	2640	20230425	-36.93	1215	20230726	37.04	1850	-10.00	20240122	1435	16.03	20240117	2640	-36.93	20230425	1215	37.04	20230726	1.66	N	303030	100	35 억	730287	N	N	N	N
74	20240216	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-14	5	-0.84	278543696	168898	71.86	1649	1683	1629	2160	1165	1663	1649.18	2.04	-963	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	589	-6.49	2.69	12	0.47	-254.00	612.00	2640	20230425	-37.54	1215	20230726	35.72	1850	-10.86	20240122	1435	14.91	20240117	2640	-37.54	20230425	1215	35.72	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
75	20240216	150954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	-8	5	-0.48	262192856	158994	67.65	1649	1683	1629	2160	1165	1663	1649.07	2.04	-1908	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	592	-6.52	2.70	12	0.44	-254.00	612.00	2640	20230425	-37.31	1215	20230726	36.21	1850	-10.54	20240122	1435	15.33	20240117	2640	-37.31	20230425	1215	36.21	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
76	20240216	140957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-7	5	-0.42	250059958	151653	64.52	1649	1683	1629	2160	1165	1663	1648.90	2.04	-3280	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	592	-6.52	2.71	12	0.42	-254.00	612.00	2640	20230425	-37.27	1215	20230726	36.30	1850	-10.49	20240122	1435	15.40	20240117	2640	-37.27	20230425	1215	36.30	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
77	20240216	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-26	5	-1.56	219226691	132938	56.56	1649	1683	1629	2160	1165	1663	1649.09	2.04	-13006	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	585	-6.44	2.67	12	0.37	-254.00	612.00	2640	20230425	-37.99	1215	20230726	34.73	1850	-11.51	20240122	1435	14.08	20240117	2640	-37.99	20230425	1215	34.73	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
78	20240216	120955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-9	5	-0.54	142560955	86216	36.68	1649	1683	1635	2160	1165	1663	1653.53	2.04	-11457	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	591	-6.51	2.70	12	0.24	-254.00	612.00	2640	20230425	-37.35	1215	20230726	36.13	1850	-10.59	20240122	1435	15.26	20240117	2640	-37.35	20230425	1215	36.13	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
79	20240216	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	1	2	0.06	131348124	79456	33.81	1649	1683	1635	2160	1165	1663	1653.09	2.04	-8930	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	595	-6.55	2.72	12	0.22	-254.00	612.00	2640	20230425	-36.97	1215	20230726	36.95	1850	-10.05	20240122	1435	15.96	20240117	2640	-36.97	20230425	1215	36.95	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
80	20240216	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-9	5	-0.54	114289399	69157	29.42	1649	1683	1635	2160	1165	1663	1652.61	2.04	-10790	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	591	-6.51	2.70	12	0.19	-254.00	612.00	2640	20230425	-37.35	1215	20230726	36.13	1850	-10.59	20240122	1435	15.26	20240117	2640	-37.35	20230425	1215	36.13	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
81	20240216	090947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-1	5	-0.06	17380838	10547	4.49	1649	1663	1635	2160	1165	1663	1647.94	2.04	699	1725	1694	1673	1642	1621	1683	1631	36	497	100	1160	1	1	35745668	594	-6.54	2.72	12	0.03	-254.00	612.00	2640	20230425	-37.05	1215	20230726	36.79	1850	-10.16	20240122	1435	15.82	20240117	2640	-37.05	20230425	1215	36.79	20230726	1.55	N	303030	100	35 억	729487	N	N	N	N
82	20240215	160945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-39	5	-2.29	392616828	234974	45.38	1704	1704	1652	2210	1192	1702	1670.90	2.10	-18370	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	594	-6.55	2.72	12	0.66	-254.00	612.00	2640	20230425	-37.01	1215	20230726	36.87	1850	-10.11	20240122	1435	15.89	20240117	2640	-37.01	20230425	1215	36.87	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
83	20240215	150951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-46	5	-2.70	371379996	222180	42.91	1704	1704	1652	2210	1192	1702	1671.53	2.10	-17954	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	592	-6.52	2.71	12	0.62	-254.00	612.00	2640	20230425	-37.27	1215	20230726	36.30	1850	-10.49	20240122	1435	15.40	20240117	2640	-37.27	20230425	1215	36.30	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
84	20240215	140945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-43	5	-2.53	345659292	206642	39.91	1704	1704	1655	2210	1192	1702	1672.74	2.10	-17019	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	593	-6.53	2.71	12	0.58	-254.00	612.00	2640	20230425	-37.16	1215	20230726	36.54	1850	-10.32	20240122	1435	15.61	20240117	2640	-37.16	20230425	1215	36.54	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
85	20240215	130919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-42	5	-2.47	308794319	184399	35.61	1704	1704	1660	2210	1192	1702	1674.60	2.10	-16572	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	593	-6.54	2.71	12	0.52	-254.00	612.00	2640	20230425	-37.12	1215	20230726	36.63	1850	-10.27	20240122	1435	15.68	20240117	2640	-37.12	20230425	1215	36.63	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
86	20240215	120945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-36	5	-2.12	249376213	148625	28.70	1704	1704	1660	2210	1192	1702	1677.89	2.10	-8352	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	596	-6.56	2.72	12	0.42	-254.00	612.00	2640	20230425	-36.89	1215	20230726	37.12	1850	-9.95	20240122	1435	16.10	20240117	2640	-36.89	20230425	1215	37.12	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
87	20240215	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-30	5	-1.76	192189101	114308	22.08	1704	1704	1660	2210	1192	1702	1681.33	2.10	-9388	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	598	-6.58	2.73	12	0.32	-254.00	612.00	2640	20230425	-36.67	1215	20230726	37.61	1850	-9.62	20240122	1435	16.52	20240117	2640	-36.67	20230425	1215	37.61	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
88	20240215	100937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	-11	5	-0.65	119320483	70877	13.69	1704	1704	1660	2210	1192	1702	1683.49	2.10	8417	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	604	-6.66	2.76	12	0.20	-254.00	612.00	2640	20230425	-35.95	1215	20230726	39.18	1850	-8.59	20240122	1435	17.84	20240117	2640	-35.95	20230425	1215	39.18	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
89	20240215	090941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-14	5	-0.82	43267081	25695	4.96	1704	1704	1660	2210	1192	1702	1683.87	2.10	3053	1819	1760	1646	1587	1473	1790	1617	36	508	100	1190	1	1	35745668	603	-6.65	2.76	12	0.07	-254.00	612.00	2640	20230425	-36.06	1215	20230726	38.93	1850	-8.76	20240122	1435	17.63	20240117	2640	-36.06	20230425	1215	38.93	20230726	1.57	N	303030	100	35 억	750770	N	N	N	N
90	20240214	160934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	137	2	8.75	841496936	510927	352.25	1565	1705	1532	2030	1096	1565	1647.00	1.72	126674	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	608	-6.70	2.78	12	1.43	-254.00	612.00	2640	20230425	-35.53	1215	20230726	40.08	1850	-8.00	20240122	1435	18.61	20240117	2640	-35.53	20230425	1215	40.08	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
91	20240214	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	127	2	8.12	716487792	437341	301.52	1565	1692	1532	2030	1096	1565	1638.28	1.72	95055	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	605	-6.66	2.76	12	1.22	-254.00	612.00	2640	20230425	-35.91	1215	20230726	39.26	1850	-8.54	20240122	1435	17.91	20240117	2640	-35.91	20230425	1215	39.26	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
92	20240214	140932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	91	2	5.81	493520699	304223	209.74	1565	1665	1532	2030	1096	1565	1622.23	1.72	56975	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	592	-6.52	2.71	12	0.85	-254.00	612.00	2640	20230425	-37.27	1215	20230726	36.30	1850	-10.49	20240122	1435	15.40	20240117	2640	-37.27	20230425	1215	36.30	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
93	20240214	130935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	85	2	5.43	467841821	288644	199.00	1565	1665	1532	2030	1096	1565	1620.83	1.72	52047	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	590	-6.50	2.70	12	0.81	-254.00	612.00	2640	20230425	-37.50	1215	20230726	35.80	1850	-10.81	20240122	1435	14.98	20240117	2640	-37.50	20230425	1215	35.80	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
94	20240214	120926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	65	2	4.15	270629357	169349	116.76	1565	1639	1532	2030	1096	1565	1598.06	1.72	43680	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	583	-6.42	2.66	12	0.47	-254.00	612.00	2640	20230425	-38.26	1215	20230726	34.16	1850	-11.89	20240122	1435	13.59	20240117	2640	-38.26	20230425	1215	34.16	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
95	20240214	110933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	50	2	3.19	189167194	119161	82.15	1565	1635	1532	2030	1096	1565	1587.49	1.72	24285	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	577	-6.36	2.64	12	0.33	-254.00	612.00	2640	20230425	-38.83	1215	20230726	32.92	1850	-12.70	20240122	1435	12.54	20240117	2640	-38.83	20230425	1215	32.92	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
96	20240214	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	-22	5	-1.41	20688751	13391	9.23	1565	1565	1532	2030	1096	1565	1544.97	1.72	1109	1631	1598	1566	1533	1501	1614	1549	36	465	100	1090	1	1	35745668	552	-6.07	2.52	12	0.04	-254.00	612.00	2640	20230425	-41.55	1215	20230726	27.00	1850	-16.59	20240122	1435	7.53	20240117	2640	-41.55	20230425	1215	27.00	20230726	1.58	N	303030	100	35 억	615200	N	N	N	N
97	20240213	160922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	33	2	2.15	222705019	142258	126.92	1542	1599	1534	1991	1073	1532	1565.50	1.69	12645	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	559	-6.16	2.56	12	0.40	-254.00	612.00	2640	20230425	-40.72	1215	20230726	28.81	1850	-15.41	20240122	1435	9.06	20240117	2640	-40.72	20230425	1215	28.81	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
98	20240213	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	30	2	1.96	211661342	135199	120.62	1542	1599	1534	1991	1073	1532	1565.55	1.69	13936	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	558	-6.15	2.55	12	0.38	-254.00	612.00	2640	20230425	-40.83	1215	20230726	28.56	1850	-15.57	20240122	1435	8.85	20240117	2640	-40.83	20230425	1215	28.56	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
99	20240213	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	33	2	2.15	174264802	111163	99.18	1542	1599	1534	1991	1073	1532	1567.65	1.69	12182	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	559	-6.16	2.56	12	0.31	-254.00	612.00	2640	20230425	-40.72	1215	20230726	28.81	1850	-15.41	20240122	1435	9.06	20240117	2640	-40.72	20230425	1215	28.81	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
100	20240213	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	29	2	1.89	160305400	102232	91.21	1542	1599	1534	1991	1073	1532	1568.06	1.69	12182	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	558	-6.15	2.55	12	0.29	-254.00	612.00	2640	20230425	-40.87	1215	20230726	28.48	1850	-15.62	20240122	1435	8.78	20240117	2640	-40.87	20230425	1215	28.48	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
101	20240213	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	34	2	2.22	134149988	85463	76.25	1542	1599	1534	1991	1073	1532	1569.68	1.69	14114	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	560	-6.17	2.56	12	0.24	-254.00	612.00	2640	20230425	-40.68	1215	20230726	28.89	1850	-15.35	20240122	1435	9.13	20240117	2640	-40.68	20230425	1215	28.89	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
102	20240213	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	35	2	2.28	124552051	79316	70.76	1542	1599	1534	1991	1073	1532	1570.33	1.69	14633	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	560	-6.17	2.56	12	0.22	-254.00	612.00	2640	20230425	-40.64	1215	20230726	28.97	1850	-15.30	20240122	1435	9.20	20240117	2640	-40.64	20230425	1215	28.97	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N
103	20240213	100811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	45	2	2.94	100545176	63958	57.06	1542	1599	1534	1991	1073	1532	1572.05	1.69	12917	1587	1559	1532	1504	1477	1573	1518	36	459	100	1070	1	1	35745668	564	-6.21	2.58	12	0.18	-254.00	612.00	2640	20230425	-40.27	1215	20230726	29.79	1850	-14.76	20240122	1435	9.90	20240117	2640	-40.27	20230425	1215	29.79	20230726	1.59	N	303030	100	35 억	603555	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History