KissMeData/365590/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	161143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-54	5	-3.45	841506548	552841	49.48	1546	1553	1510	2030	1095	1564	1522.16	4.41	20586	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2167	-65.65	11.19	12	0.39	-23.00	135.00	2900	20230421	-47.93	938	20230310	60.98	1797	-15.97	20240123	1351	11.77	20240205	2900	-47.93	20230421	938	60.98	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
3	20240229	151148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-46	5	-2.94	743592312	488112	43.68	1546	1553	1510	2030	1095	1564	1523.41	4.41	25517	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2179	-66.00	11.24	12	0.34	-23.00	135.00	2900	20230421	-47.66	938	20230310	61.83	1797	-15.53	20240123	1351	12.36	20240205	2900	-47.66	20230421	938	61.83	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
4	20240229	141148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-42	5	-2.69	667892619	438355	39.23	1546	1553	1510	2030	1095	1564	1523.63	4.41	37432	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2184	-66.17	11.27	12	0.31	-23.00	135.00	2900	20230421	-47.52	938	20230310	62.26	1797	-15.30	20240123	1351	12.66	20240205	2900	-47.52	20230421	938	62.26	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
5	20240229	131146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-39	5	-2.49	599670651	393534	35.22	1546	1553	1510	2030	1095	1564	1523.81	4.41	47190	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2189	-66.30	11.30	12	0.27	-23.00	135.00	2900	20230421	-47.41	938	20230310	62.58	1797	-15.14	20240123	1351	12.88	20240205	2900	-47.41	20230421	938	62.58	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
6	20240229	121145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-37	5	-2.37	562994678	369522	33.07	1546	1553	1510	2030	1095	1564	1523.58	4.41	49636	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2192	-66.39	11.31	12	0.26	-23.00	135.00	2900	20230421	-47.34	938	20230310	62.79	1797	-15.03	20240123	1351	13.03	20240205	2900	-47.34	20230421	938	62.79	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
7	20240229	111150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	-40	5	-2.56	512756079	336554	30.12	1546	1553	1510	2030	1095	1564	1523.55	4.41	39606	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2187	-66.26	11.29	12	0.23	-23.00	135.00	2900	20230421	-47.45	938	20230310	62.47	1797	-15.19	20240123	1351	12.81	20240205	2900	-47.45	20230421	938	62.47	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
8	20240229	101151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-48	5	-3.07	405730351	266084	23.81	1546	1553	1510	2030	1095	1564	1524.82	4.41	8473	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2176	-65.91	11.23	12	0.19	-23.00	135.00	2900	20230421	-47.72	938	20230310	61.62	1797	-15.64	20240123	1351	12.21	20240205	2900	-47.72	20230421	938	61.62	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
9	20240229	091149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-20	5	-1.28	109083246	71364	6.39	1546	1552	1510	2030	1095	1564	1528.55	4.41	-16459	1660	1611	1571	1522	1482	1592	1503	144	466	100	1090	1	1	143523916	2216	-67.13	11.44	12	0.05	-23.00	135.00	2900	20230421	-46.76	938	20230310	64.61	1797	-14.08	20240123	1351	14.29	20240205	2900	-46.76	20230421	938	64.61	20230310	0.84	N	365590	100	143 억	6326236	N	N	N	N
10	20240228	161039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	-33	5	-2.07	1733396678	1109489	36.48	1605	1620	1531	2075	1118	1597	1562.34	4.44	-60767	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2245	-68.00	11.59	12	0.77	-23.00	135.00	2900	20230421	-46.07	938	20230310	66.74	1797	-12.97	20240123	1351	15.77	20240205	2900	-46.07	20230421	938	66.74	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
11	20240228	151038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-37	5	-2.32	1690434078	1082020	35.58	1605	1620	1531	2075	1118	1597	1562.29	4.44	-52968	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2239	-67.83	11.56	12	0.75	-23.00	135.00	2900	20230421	-46.21	938	20230310	66.31	1797	-13.19	20240123	1351	15.47	20240205	2900	-46.21	20230421	938	66.31	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
12	20240228	141146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-48	5	-3.01	1479957535	947509	31.16	1605	1620	1531	2075	1118	1597	1561.95	4.44	-75664	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2223	-67.35	11.47	12	0.66	-23.00	135.00	2900	20230421	-46.59	938	20230310	65.14	1797	-13.80	20240123	1351	14.66	20240205	2900	-46.59	20230421	938	65.14	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
13	20240228	131136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	-49	5	-3.07	1369084528	875739	28.80	1605	1620	1531	2075	1118	1597	1563.35	4.44	-70110	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2222	-67.30	11.47	12	0.61	-23.00	135.00	2900	20230421	-46.62	938	20230310	65.03	1797	-13.86	20240123	1351	14.58	20240205	2900	-46.62	20230421	938	65.03	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
14	20240228	121150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-42	5	-2.63	1034863513	659254	21.68	1605	1620	1550	2075	1118	1597	1569.75	4.44	-10864	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2232	-67.61	11.52	12	0.46	-23.00	135.00	2900	20230421	-46.38	938	20230310	65.78	1797	-13.47	20240123	1351	15.10	20240205	2900	-46.38	20230421	938	65.78	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
15	20240228	111105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-24	5	-1.50	825496881	524966	17.26	1605	1620	1550	2075	1118	1597	1572.48	4.44	-49859	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2258	-68.39	11.65	12	0.37	-23.00	135.00	2900	20230421	-45.76	938	20230310	67.70	1797	-12.47	20240123	1351	16.43	20240205	2900	-45.76	20230421	938	67.70	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
16	20240228	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-38	5	-2.38	591508501	374652	12.32	1605	1620	1558	2075	1118	1597	1578.82	4.44	-61235	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2238	-67.78	11.55	12	0.26	-23.00	135.00	2900	20230421	-46.24	938	20230310	66.20	1797	-13.24	20240123	1351	15.40	20240205	2900	-46.24	20230421	938	66.20	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
17	20240228	091151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-27	5	-1.69	171713175	107775	3.54	1605	1620	1569	2075	1118	1597	1593.26	4.44	-51256	1797	1696	1633	1532	1469	1747	1583	144	478	100	1110	1	1	143523916	2253	-68.26	11.63	12	0.08	-23.00	135.00	2900	20230421	-45.86	938	20230310	67.38	1797	-12.63	20240123	1351	16.21	20240205	2900	-45.86	20230421	938	67.38	20230310	0.81	N	365590	100	143 억	6369070	N	N	N	N
18	20240227	161145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	10	2	0.63	5021983267	3032691	207.99	1588	1734	1570	2060	1111	1587	1655.99	4.32	168917	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2292	-69.43	11.83	12	2.11	-23.00	135.00	2900	20230421	-44.93	938	20230310	70.26	1797	-11.13	20240123	1351	18.21	20240205	2900	-44.93	20230421	938	70.26	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
19	20240227	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	11	2	0.69	4959321199	2993487	205.30	1588	1734	1570	2060	1111	1587	1656.70	4.32	170106	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2294	-69.48	11.84	12	2.09	-23.00	135.00	2900	20230421	-44.90	938	20230310	70.36	1797	-11.07	20240123	1351	18.28	20240205	2900	-44.90	20230421	938	70.36	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
20	20240227	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	18	2	1.13	4751836723	2864003	196.42	1588	1734	1570	2060	1111	1587	1659.16	4.32	197680	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2304	-69.78	11.89	12	2.00	-23.00	135.00	2900	20230421	-44.66	938	20230310	71.11	1797	-10.68	20240123	1351	18.80	20240205	2900	-44.66	20230421	938	71.11	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
21	20240227	131105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	42	2	2.65	4515322873	2718709	186.46	1588	1734	1570	2060	1111	1587	1660.83	4.32	185147	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2338	-70.83	12.07	12	1.89	-23.00	135.00	2900	20230421	-43.83	938	20230310	73.67	1797	-9.35	20240123	1351	20.58	20240205	2900	-43.83	20230421	938	73.67	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
22	20240227	121146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	16	2	1.01	4268155476	2566450	176.01	1588	1734	1570	2060	1111	1587	1663.06	4.32	170524	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2301	-69.70	11.87	12	1.79	-23.00	135.00	2900	20230421	-44.72	938	20230310	70.90	1797	-10.80	20240123	1351	18.65	20240205	2900	-44.72	20230421	938	70.90	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
23	20240227	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	13	2	0.82	3967340580	2376668	163.00	1588	1734	1588	2060	1111	1587	1669.29	4.32	171645	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2296	-69.57	11.85	12	1.66	-23.00	135.00	2900	20230421	-44.83	938	20230310	70.58	1797	-10.96	20240123	1351	18.43	20240205	2900	-44.83	20230421	938	70.58	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
24	20240227	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	31	2	1.95	3536466547	2109039	144.64	1588	1734	1588	2060	1111	1587	1676.81	4.32	191966	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2322	-70.35	11.99	12	1.47	-23.00	135.00	2900	20230421	-44.21	938	20230310	72.49	1797	-9.96	20240123	1351	19.76	20240205	2900	-44.21	20230421	938	72.49	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
25	20240227	091146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	76	2	4.79	747256031	451295	30.95	1588	1679	1588	2060	1111	1587	1655.80	4.32	109954	1713	1650	1605	1542	1497	1627	1519	144	473	100	1110	1	1	143523916	2387	-72.30	12.32	12	0.31	-23.00	135.00	2900	20230421	-42.66	938	20230310	77.29	1797	-7.46	20240123	1351	23.09	20240205	2900	-42.66	20230421	938	77.29	20230310	0.81	N	365590	100	143 억	6194125	N	N	N	N
26	20240226	161140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-48	5	-2.94	2335952948	1452095	17.92	1625	1668	1560	2125	1145	1635	1608.56	4.34	-51774	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2278	-69.00	11.76	12	1.01	-23.00	135.00	2900	20230421	-45.28	938	20230310	69.19	1797	-11.69	20240123	1351	17.47	20240205	2900	-45.28	20230421	938	69.19	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
27	20240226	151132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-44	5	-2.69	2272049996	1411844	17.42	1625	1668	1560	2125	1145	1635	1609.12	4.34	-53201	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2283	-69.17	11.79	12	0.98	-23.00	135.00	2900	20230421	-45.14	938	20230310	69.62	1797	-11.46	20240123	1351	17.76	20240205	2900	-45.14	20230421	938	69.62	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
28	20240226	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-55	5	-3.36	2126297812	1320084	16.29	1625	1668	1560	2125	1145	1635	1610.57	4.34	-49334	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2268	-68.70	11.70	12	0.92	-23.00	135.00	2900	20230421	-45.52	938	20230310	68.44	1797	-12.08	20240123	1351	16.95	20240205	2900	-45.52	20230421	938	68.44	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
29	20240226	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-22	5	-1.35	1793986909	1112128	13.73	1625	1668	1560	2125	1145	1635	1612.94	4.34	48956	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2315	-70.13	11.95	12	0.77	-23.00	135.00	2900	20230421	-44.38	938	20230310	71.96	1797	-10.24	20240123	1351	19.39	20240205	2900	-44.38	20230421	938	71.96	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
30	20240226	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	-21	5	-1.28	1711481355	1061044	13.09	1625	1668	1560	2125	1145	1635	1612.83	4.34	66345	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2316	-70.17	11.96	12	0.74	-23.00	135.00	2900	20230421	-44.34	938	20230310	72.07	1797	-10.18	20240123	1351	19.47	20240205	2900	-44.34	20230421	938	72.07	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
31	20240226	111128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-14	5	-0.86	1510091804	936007	11.55	1625	1668	1560	2125	1145	1635	1613.13	4.34	44732	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2327	-70.48	12.01	12	0.65	-23.00	135.00	2900	20230421	-44.10	938	20230310	72.81	1797	-9.79	20240123	1351	19.99	20240205	2900	-44.10	20230421	938	72.81	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
32	20240226	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-28	5	-1.71	1317620688	816763	10.08	1625	1668	1560	2125	1145	1635	1612.98	4.34	4538	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2306	-69.87	11.90	12	0.57	-23.00	135.00	2900	20230421	-44.59	938	20230310	71.32	1797	-10.57	20240123	1351	18.95	20240205	2900	-44.59	20230421	938	71.32	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
33	20240226	091124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	9	2	0.55	596786445	369728	4.56	1625	1668	1560	2125	1145	1635	1613.61	4.34	21120	1825	1730	1655	1560	1485	1777	1607	144	490	100	1140	1	1	143523916	2360	-71.48	12.18	12	0.26	-23.00	135.00	2900	20230421	-43.31	938	20230310	75.27	1797	-8.51	20240123	1351	21.69	20240205	2900	-43.31	20230421	938	75.27	20230310	0.71	N	365590	100	143 억	6223371	N	N	N	N
34	20240223	161125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	75	2	4.81	13535764430	8077291	157.00	1623	1750	1580	2025	1092	1560	1675.79	4.32	17427	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2347	-71.09	12.11	12	5.63	-23.00	135.00	2900	20230421	-43.62	938	20230310	74.31	1797	-9.02	20240123	1351	21.02	20240205	2900	-43.62	20230421	938	74.31	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
35	20240223	151117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	74	2	4.74	13399849631	7994135	155.38	1623	1750	1580	2025	1092	1560	1676.21	4.32	13036	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2345	-71.04	12.10	12	5.57	-23.00	135.00	2900	20230421	-43.66	938	20230310	74.20	1797	-9.07	20240123	1351	20.95	20240205	2900	-43.66	20230421	938	74.20	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
36	20240223	141117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	76	2	4.87	12961153088	7726241	150.18	1623	1750	1580	2025	1092	1560	1677.55	4.32	4087	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2348	-71.13	12.12	12	5.38	-23.00	135.00	2900	20230421	-43.59	938	20230310	74.41	1797	-8.96	20240123	1351	21.10	20240205	2900	-43.59	20230421	938	74.41	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
37	20240223	131117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	87	2	5.58	12674688880	7551898	146.79	1623	1750	1580	2025	1092	1560	1678.34	4.32	16576	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2364	-71.61	12.20	12	5.26	-23.00	135.00	2900	20230421	-43.21	938	20230310	75.59	1797	-8.35	20240123	1351	21.91	20240205	2900	-43.21	20230421	938	75.59	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
38	20240223	121121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	83	2	5.32	12103212600	7203725	140.02	1623	1750	1580	2025	1092	1560	1680.13	4.32	21746	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2358	-71.43	12.17	12	5.02	-23.00	135.00	2900	20230421	-43.34	938	20230310	75.16	1797	-8.57	20240123	1351	21.61	20240205	2900	-43.34	20230421	938	75.16	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
39	20240223	111105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	91	2	5.83	11613834585	6906579	134.24	1623	1750	1580	2025	1092	1560	1681.56	4.32	50380	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2370	-71.78	12.23	12	4.81	-23.00	135.00	2900	20230421	-43.07	938	20230310	76.01	1797	-8.12	20240123	1351	22.21	20240205	2900	-43.07	20230421	938	76.01	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
40	20240223	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	85	2	5.45	9989523463	5918210	115.03	1623	1750	1580	2025	1092	1560	1687.93	4.32	350679	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2361	-71.52	12.19	12	4.12	-23.00	135.00	2900	20230421	-43.28	938	20230310	75.37	1797	-8.46	20240123	1351	21.76	20240205	2900	-43.28	20230421	938	75.37	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
41	20240223	091116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	107	2	6.86	2450719115	1488223	28.93	1623	1694	1580	2025	1092	1560	1646.74	4.32	445556	1741	1650	1587	1496	1433	1696	1542	144	465	100	1090	1	1	143523916	2393	-72.48	12.35	12	1.04	-23.00	135.00	2900	20230421	-42.52	938	20230310	77.72	1797	-7.23	20240123	1351	23.39	20240205	2900	-42.52	20230421	938	77.72	20230310	0.71	N	365590	100	143 억	6202406	N	N	N	N
42	20240222	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	97	2	6.63	8100048497	5111995	2229.04	1526	1678	1524	1901	1025	1463	1584.52	4.40	-131047	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2239	-67.83	11.56	12	3.56	-23.00	135.00	2900	20230421	-46.21	938	20230310	66.31	1797	-13.19	20240123	1351	15.47	20240205	2900	-46.21	20230421	938	66.31	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
43	20240222	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	98	2	6.70	8017519816	5059034	2205.95	1526	1678	1524	1901	1025	1463	1584.79	4.40	-134857	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2240	-67.87	11.56	12	3.52	-23.00	135.00	2900	20230421	-46.17	938	20230310	66.42	1797	-13.13	20240123	1351	15.54	20240205	2900	-46.17	20230421	938	66.42	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
44	20240222	141109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	97	2	6.63	7507986281	4734109	2064.27	1526	1678	1524	1901	1025	1463	1585.93	4.40	-173823	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2239	-67.83	11.56	12	3.30	-23.00	135.00	2900	20230421	-46.21	938	20230310	66.31	1797	-13.19	20240123	1351	15.47	20240205	2900	-46.21	20230421	938	66.31	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
45	20240222	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	74	2	5.06	4349589154	2748025	1198.25	1526	1678	1524	1901	1025	1463	1582.81	4.40	-187029	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2206	-66.83	11.39	12	1.91	-23.00	135.00	2900	20230421	-47.00	938	20230310	63.86	1797	-14.47	20240123	1351	13.77	20240205	2900	-47.00	20230421	938	63.86	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
46	20240222	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	88	2	6.02	4134578258	2608519	1137.42	1526	1678	1524	1901	1025	1463	1585.03	4.40	-188617	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2226	-67.43	11.49	12	1.82	-23.00	135.00	2900	20230421	-46.52	938	20230310	65.35	1797	-13.69	20240123	1351	14.80	20240205	2900	-46.52	20230421	938	65.35	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
47	20240222	111104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	104	2	7.11	3903225520	2459326	1072.37	1526	1678	1524	1901	1025	1463	1587.11	4.40	-185792	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2249	-68.13	11.61	12	1.71	-23.00	135.00	2900	20230421	-45.97	938	20230310	67.06	1797	-12.80	20240123	1351	15.99	20240205	2900	-45.97	20230421	938	67.06	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
48	20240222	101054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	93	2	6.36	3335095593	2096857	914.32	1526	1678	1524	1901	1025	1463	1590.52	4.40	-182730	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2233	-67.65	11.53	12	1.46	-23.00	135.00	2900	20230421	-46.34	938	20230310	65.88	1797	-13.41	20240123	1351	15.17	20240205	2900	-46.34	20230421	938	65.88	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
49	20240222	091113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	102	2	6.97	2072610184	1286059	560.78	1526	1678	1524	1901	1025	1463	1611.60	4.40	-155924	1523	1492	1454	1423	1385	1474	1405	144	438	100	1020	1	1	143523916	2246	-68.04	11.59	12	0.90	-23.00	135.00	2900	20230421	-46.03	938	20230310	66.84	1797	-12.91	20240123	1351	15.84	20240205	2900	-46.03	20230421	938	66.84	20230310	0.70	N	365590	100	143 억	6321653	N	N	N	N
50	20240221	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	-12	5	-0.81	332921615	228136	93.80	1485	1485	1416	1917	1033	1475	1459.31	4.41	-6543	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2100	-63.61	10.84	12	0.16	-23.00	135.00	2900	20230421	-49.55	938	20230310	55.97	1797	-18.59	20240123	1351	8.29	20240205	2900	-49.55	20230421	938	55.97	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
51	20240221	151050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-13	5	-0.88	319879759	219183	90.12	1485	1485	1416	1917	1033	1475	1459.42	4.41	-7658	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2098	-63.57	10.83	12	0.15	-23.00	135.00	2900	20230421	-49.59	938	20230310	55.86	1797	-18.64	20240123	1351	8.22	20240205	2900	-49.59	20230421	938	55.86	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
52	20240221	141048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-16	5	-1.08	218766957	149893	61.63	1485	1485	1416	1917	1033	1475	1459.49	4.41	-1997	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2094	-63.43	10.81	12	0.10	-23.00	135.00	2900	20230421	-49.69	938	20230310	55.54	1797	-18.81	20240123	1351	7.99	20240205	2900	-49.69	20230421	938	55.54	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
53	20240221	131049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-16	5	-1.08	180459523	123577	50.81	1485	1485	1416	1917	1033	1475	1460.30	4.41	154	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2094	-63.43	10.81	12	0.09	-23.00	135.00	2900	20230421	-49.69	938	20230310	55.54	1797	-18.81	20240123	1351	7.99	20240205	2900	-49.69	20230421	938	55.54	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
54	20240221	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	-15	5	-1.02	161666361	110668	45.50	1485	1485	1416	1917	1033	1475	1460.82	4.41	-3349	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2095	-63.48	10.81	12	0.08	-23.00	135.00	2900	20230421	-49.66	938	20230310	55.65	1797	-18.75	20240123	1351	8.07	20240205	2900	-49.66	20230421	938	55.65	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
55	20240221	111057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-7	5	-0.47	122044927	83503	34.33	1485	1485	1416	1917	1033	1475	1461.56	4.41	-4760	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2107	-63.83	10.87	12	0.06	-23.00	135.00	2900	20230421	-49.38	938	20230310	56.50	1797	-18.31	20240123	1351	8.66	20240205	2900	-49.38	20230421	938	56.50	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
56	20240221	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	-6	5	-0.41	94734362	64828	26.66	1485	1485	1416	1917	1033	1475	1461.32	4.41	-3826	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2108	-63.87	10.88	12	0.05	-23.00	135.00	2900	20230421	-49.34	938	20230310	56.61	1797	-18.25	20240123	1351	8.73	20240205	2900	-49.34	20230421	938	56.61	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
57	20240221	091051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	9	2	0.61	13987619	9431	3.88	1485	1485	1476	1917	1033	1475	1483.15	4.41	-6419	1531	1502	1471	1442	1411	1517	1457	144	442	100	1030	1	1	143523916	2130	-64.52	10.99	12	0.01	-23.00	135.00	2900	20230421	-48.83	938	20230310	58.21	1797	-17.42	20240123	1351	9.84	20240205	2900	-48.83	20230421	938	58.21	20230310	0.70	N	365590	100	143 억	6328196	N	N	N	N
58	20240220	161043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	31	2	2.15	356928163	242824	81.54	1444	1500	1440	1877	1011	1444	1469.90	4.40	9911	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2117	-64.13	10.93	12	0.17	-23.00	135.00	2900	20230421	-49.14	938	20230310	57.25	1797	-17.92	20240123	1351	9.18	20240205	2900	-49.14	20230421	938	57.25	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
59	20240220	151041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	28	2	1.94	334822825	227831	76.50	1444	1500	1440	1877	1011	1444	1469.61	4.40	8409	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2113	-64.00	10.90	12	0.16	-23.00	135.00	2900	20230421	-49.24	938	20230310	56.93	1797	-18.09	20240123	1351	8.96	20240205	2900	-49.24	20230421	938	56.93	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
60	20240220	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	22	2	1.52	291838545	198636	66.70	1444	1500	1440	1877	1011	1444	1469.21	4.40	6519	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2104	-63.74	10.86	12	0.14	-23.00	135.00	2900	20230421	-49.45	938	20230310	56.29	1797	-18.42	20240123	1351	8.51	20240205	2900	-49.45	20230421	938	56.29	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
61	20240220	131043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	24	2	1.66	187886114	128015	42.99	1444	1500	1440	1877	1011	1444	1467.69	4.40	-10655	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2107	-63.83	10.87	12	0.09	-23.00	135.00	2900	20230421	-49.38	938	20230310	56.50	1797	-18.31	20240123	1351	8.66	20240205	2900	-49.38	20230421	938	56.50	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
62	20240220	121033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	5	2	0.35	152332547	103590	34.78	1444	1500	1440	1877	1011	1444	1470.53	4.40	-12507	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2080	-63.00	10.73	12	0.07	-23.00	135.00	2900	20230421	-50.03	938	20230310	54.48	1797	-19.37	20240123	1351	7.25	20240205	2900	-50.03	20230421	938	54.48	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
63	20240220	111037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	13	2	0.90	139978912	95088	31.93	1444	1500	1440	1877	1011	1444	1472.10	4.40	-13105	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2091	-63.35	10.79	12	0.07	-23.00	135.00	2900	20230421	-49.76	938	20230310	55.33	1797	-18.92	20240123	1351	7.85	20240205	2900	-49.76	20230421	938	55.33	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
64	20240220	101031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	27	2	1.87	120227164	81607	27.40	1444	1500	1440	1877	1011	1444	1473.25	4.40	-11770	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2111	-63.96	10.90	12	0.06	-23.00	135.00	2900	20230421	-49.28	938	20230310	56.82	1797	-18.14	20240123	1351	8.88	20240205	2900	-49.28	20230421	938	56.82	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
65	20240220	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	39	2	2.70	50993416	34452	11.57	1444	1500	1440	1877	1011	1444	1480.13	4.40	-1904	1505	1474	1459	1428	1413	1467	1421	144	433	100	1010	1	1	143523916	2128	-64.48	10.99	12	0.02	-23.00	135.00	2900	20230421	-48.86	938	20230310	58.10	1797	-17.47	20240123	1351	9.77	20240205	2900	-48.86	20230421	938	58.10	20230310	0.63	N	365590	100	143 억	6318285	N	N	N	N
66	20240219	161045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	-32	5	-2.17	431633133	297169	102.98	1490	1490	1444	1918	1034	1476	1452.52	4.44	-48226	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2072	-62.78	10.70	12	0.21	-23.00	135.00	2900	20230421	-50.21	938	20230310	53.94	1797	-19.64	20240123	1351	6.88	20240205	2900	-50.21	20230421	938	53.94	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
67	20240219	151048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-31	5	-2.10	406239520	279591	96.88	1490	1490	1445	1918	1034	1476	1452.98	4.44	-44548	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2074	-62.83	10.70	12	0.19	-23.00	135.00	2900	20230421	-50.17	938	20230310	54.05	1797	-19.59	20240123	1351	6.96	20240205	2900	-50.17	20230421	938	54.05	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
68	20240219	141047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-28	5	-1.90	360736836	248173	86.00	1490	1490	1445	1918	1034	1476	1453.57	4.44	-40033	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2078	-62.96	10.73	12	0.17	-23.00	135.00	2900	20230421	-50.07	938	20230310	54.37	1797	-19.42	20240123	1351	7.18	20240205	2900	-50.07	20230421	938	54.37	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
69	20240219	131045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-26	5	-1.76	305716816	210142	72.82	1490	1490	1448	1918	1034	1476	1454.81	4.44	-26268	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2081	-63.04	10.74	12	0.15	-23.00	135.00	2900	20230421	-50.00	938	20230310	54.58	1797	-19.31	20240123	1351	7.33	20240205	2900	-50.00	20230421	938	54.58	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
70	20240219	121044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	-24	5	-1.63	214675804	147345	51.06	1490	1490	1449	1918	1034	1476	1456.96	4.44	12132	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2084	-63.13	10.76	12	0.10	-23.00	135.00	2900	20230421	-49.93	938	20230310	54.80	1797	-19.20	20240123	1351	7.48	20240205	2900	-49.93	20230421	938	54.80	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
71	20240219	111041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-21	5	-1.42	184858538	126824	43.95	1490	1490	1449	1918	1034	1476	1457.60	4.44	19849	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2088	-63.26	10.78	12	0.09	-23.00	135.00	2900	20230421	-49.83	938	20230310	55.12	1797	-19.03	20240123	1351	7.70	20240205	2900	-49.83	20230421	938	55.12	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
72	20240219	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	-7	5	-0.47	85443863	58450	20.25	1490	1490	1452	1918	1034	1476	1461.83	4.44	2717	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2108	-63.87	10.88	12	0.04	-23.00	135.00	2900	20230421	-49.34	938	20230310	56.61	1797	-18.25	20240123	1351	8.73	20240205	2900	-49.34	20230421	938	56.61	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
73	20240219	091039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	-9	5	-0.61	11223155	7651	2.65	1490	1490	1463	1918	1034	1476	1466.89	4.44	-1291	1514	1494	1480	1460	1446	1488	1454	144	442	100	1030	1	1	143523916	2105	-63.78	10.87	12	0.01	-23.00	135.00	2900	20230421	-49.41	938	20230310	56.40	1797	-18.36	20240123	1351	8.59	20240205	2900	-49.41	20230421	938	56.40	20230310	0.63	N	365590	100	143 억	6366165	N	N	N	N
74	20240216	161029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	-18	5	-1.20	421539641	285528	61.76	1500	1500	1466	1942	1046	1494	1476.35	4.45	-24395	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2118	-64.17	10.93	12	0.20	-23.00	135.00	2900	20230421	-49.10	938	20230310	57.36	1797	-17.86	20240123	1351	9.25	20240205	2900	-49.10	20230421	938	57.36	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
75	20240216	151038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-15	5	-1.00	397466112	269218	58.24	1500	1500	1466	1942	1046	1494	1476.37	4.45	-21678	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2123	-64.30	10.96	12	0.19	-23.00	135.00	2900	20230421	-49.00	938	20230310	57.68	1797	-17.70	20240123	1351	9.47	20240205	2900	-49.00	20230421	938	57.68	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
76	20240216	141042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-9	5	-0.60	336591181	228067	49.33	1500	1500	1466	1942	1046	1494	1475.84	4.45	-21116	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2131	-64.57	11.00	12	0.16	-23.00	135.00	2900	20230421	-48.79	938	20230310	58.32	1797	-17.36	20240123	1351	9.92	20240205	2900	-48.79	20230421	938	58.32	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
77	20240216	131035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-16	5	-1.07	299402907	202978	43.91	1500	1500	1466	1942	1046	1494	1475.05	4.45	-31110	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2121	-64.26	10.95	12	0.14	-23.00	135.00	2900	20230421	-49.03	938	20230310	57.57	1797	-17.75	20240123	1351	9.40	20240205	2900	-49.03	20230421	938	57.57	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
78	20240216	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-15	5	-1.00	224187437	151937	32.87	1500	1500	1466	1942	1046	1494	1475.53	4.45	-25747	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2123	-64.30	10.96	12	0.11	-23.00	135.00	2900	20230421	-49.00	938	20230310	57.68	1797	-17.70	20240123	1351	9.47	20240205	2900	-49.00	20230421	938	57.68	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
79	20240216	111046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	-19	5	-1.27	201259315	136392	29.50	1500	1500	1466	1942	1046	1494	1475.59	4.45	-23570	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2117	-64.13	10.93	12	0.10	-23.00	135.00	2900	20230421	-49.14	938	20230310	57.25	1797	-17.92	20240123	1351	9.18	20240205	2900	-49.14	20230421	938	57.25	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
80	20240216	091033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-4	5	-0.27	20133398	13559	2.93	1500	1500	1475	1942	1046	1494	1484.87	4.45	-8391	1529	1511	1482	1464	1435	1520	1473	144	448	100	1040	1	1	143523916	2139	-64.78	11.04	12	0.01	-23.00	135.00	2900	20230421	-48.62	938	20230310	58.85	1797	-17.08	20240123	1351	10.29	20240205	2900	-48.62	20230421	938	58.85	20230310	0.64	N	365590	100	143 억	6391115	N	N	N	N
81	20240215	161028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	41	2	2.82	683032941	461226	139.94	1458	1500	1453	1888	1018	1453	1480.89	4.48	-32409	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2144	-64.96	11.07	12	0.32	-23.00	135.00	2900	20230421	-48.48	938	20230310	59.28	1797	-16.86	20240123	1351	10.58	20240205	2900	-48.48	20230421	938	59.28	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
82	20240215	151035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	39	2	2.68	666261469	449984	136.53	1458	1500	1453	1888	1018	1453	1480.63	4.48	-32029	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2141	-64.87	11.05	12	0.31	-23.00	135.00	2900	20230421	-48.55	938	20230310	59.06	1797	-16.97	20240123	1351	10.44	20240205	2900	-48.55	20230421	938	59.06	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
83	20240215	141028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	41	2	2.82	607827392	410783	124.63	1458	1500	1453	1888	1018	1453	1479.68	4.48	-22631	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2144	-64.96	11.07	12	0.29	-23.00	135.00	2900	20230421	-48.48	938	20230310	59.28	1797	-16.86	20240123	1351	10.58	20240205	2900	-48.48	20230421	938	59.28	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
84	20240215	130957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	47	2	3.23	509081923	344825	104.62	1458	1500	1453	1888	1018	1453	1476.35	4.48	-16922	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2153	-65.22	11.11	12	0.24	-23.00	135.00	2900	20230421	-48.28	938	20230310	59.91	1797	-16.53	20240123	1351	11.03	20240205	2900	-48.28	20230421	938	59.91	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
85	20240215	121029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	24	2	1.65	322973744	220117	66.78	1458	1490	1453	1888	1018	1453	1467.28	4.48	-10349	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2120	-64.22	10.94	12	0.15	-23.00	135.00	2900	20230421	-49.07	938	20230310	57.46	1797	-17.81	20240123	1351	9.33	20240205	2900	-49.07	20230421	938	57.46	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
86	20240215	111020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	25	2	1.72	279195948	190357	57.76	1458	1490	1453	1888	1018	1453	1466.70	4.48	-6078	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2121	-64.26	10.95	12	0.13	-23.00	135.00	2900	20230421	-49.03	938	20230310	57.57	1797	-17.75	20240123	1351	9.40	20240205	2900	-49.03	20230421	938	57.57	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
87	20240215	091025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	5	2	0.34	12380423	8469	2.57	1458	1466	1454	1888	1018	1453	1461.85	4.48	-2058	1493	1473	1437	1417	1381	1483	1427	144	435	100	1010	1	1	143523916	2093	-63.39	10.80	12	0.01	-23.00	135.00	2900	20230421	-49.72	938	20230310	55.44	1797	-18.86	20240123	1351	7.92	20240205	2900	-49.72	20230421	938	55.44	20230310	0.65	N	365590	100	143 억	6423920	N	N	N	N
88	20240214	161016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	16	2	1.11	469758367	327783	121.39	1431	1457	1401	1868	1006	1437	1433.14	4.42	57641	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2085	-63.17	10.76	12	0.23	-23.00	135.00	2900	20230421	-49.90	938	20230310	54.90	1797	-19.14	20240123	1351	7.55	20240205	2900	-49.90	20230421	938	54.90	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
89	20240214	151020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	16	2	1.11	434172739	303273	112.31	1431	1457	1401	1868	1006	1437	1431.62	4.42	52347	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2085	-63.17	10.76	12	0.21	-23.00	135.00	2900	20230421	-49.90	938	20230310	54.90	1797	-19.14	20240123	1351	7.55	20240205	2900	-49.90	20230421	938	54.90	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
90	20240214	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	6	2	0.42	320781440	225110	83.37	1431	1447	1401	1868	1006	1437	1425.00	4.42	28070	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2071	-62.74	10.69	12	0.16	-23.00	135.00	2900	20230421	-50.24	938	20230310	53.84	1797	-19.70	20240123	1351	6.81	20240205	2900	-50.24	20230421	938	53.84	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
91	20240214	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-2	5	-0.14	268853413	189004	70.00	1431	1447	1401	1868	1006	1437	1422.47	4.42	22762	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2060	-62.39	10.63	12	0.13	-23.00	135.00	2900	20230421	-50.52	938	20230310	52.99	1797	-20.14	20240123	1351	6.22	20240205	2900	-50.52	20230421	938	52.99	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
92	20240214	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	-1	5	-0.07	250992419	176546	65.38	1431	1447	1401	1868	1006	1437	1421.68	4.42	26260	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2061	-62.43	10.64	12	0.12	-23.00	135.00	2900	20230421	-50.48	938	20230310	53.09	1797	-20.09	20240123	1351	6.29	20240205	2900	-50.48	20230421	938	53.09	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
93	20240214	111014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	4	2	0.28	213144765	150178	55.62	1431	1447	1401	1868	1006	1437	1419.28	4.42	31945	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2068	-62.65	10.67	12	0.10	-23.00	135.00	2900	20230421	-50.31	938	20230310	53.62	1797	-19.81	20240123	1351	6.66	20240205	2900	-50.31	20230421	938	53.62	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
94	20240214	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-19	5	-1.32	36890471	26041	9.64	1431	1431	1402	1868	1006	1437	1416.63	4.42	-8246	1478	1457	1429	1408	1380	1468	1419	144	431	100	1000	1	1	143523916	2035	-61.65	10.50	12	0.02	-23.00	135.00	2900	20230421	-51.10	938	20230310	51.17	1797	-21.09	20240123	1351	4.96	20240205	2900	-51.10	20230421	938	51.17	20230310	0.64	N	365590	100	143 억	6347955	N	N	N	N
95	20240213	161004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	36	2	2.57	382540316	267979	116.99	1401	1450	1401	1821	981	1401	1427.54	4.38	57531	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2062	-62.48	10.64	12	0.19	-23.00	135.00	2900	20230421	-50.45	938	20230310	53.20	1797	-20.03	20240123	1351	6.37	20240205	2900	-50.45	20230421	938	53.20	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
96	20240213	151003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	24	2	1.71	371663729	260389	113.68	1401	1450	1401	1821	981	1401	1427.38	4.38	57694	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2045	-61.96	10.56	12	0.18	-23.00	135.00	2900	20230421	-50.86	938	20230310	51.92	1797	-20.70	20240123	1351	5.48	20240205	2900	-50.86	20230421	938	51.92	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
97	20240213	141012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	31	2	2.21	349354098	244743	106.85	1401	1450	1401	1821	981	1401	1427.47	4.38	55937	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2055	-62.26	10.61	12	0.17	-23.00	135.00	2900	20230421	-50.62	938	20230310	52.67	1797	-20.31	20240123	1351	6.00	20240205	2900	-50.62	20230421	938	52.67	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
98	20240213	130959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	24	2	1.71	315869766	221240	96.59	1401	1450	1401	1821	981	1401	1427.77	4.38	48851	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2045	-61.96	10.56	12	0.15	-23.00	135.00	2900	20230421	-50.86	938	20230310	51.92	1797	-20.70	20240123	1351	5.48	20240205	2900	-50.86	20230421	938	51.92	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
99	20240213	121010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	26	2	1.86	221268432	155079	67.70	1401	1450	1401	1821	981	1401	1426.87	4.38	36866	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2048	-62.04	10.57	12	0.11	-23.00	135.00	2900	20230421	-50.79	938	20230310	52.13	1797	-20.59	20240123	1351	5.63	20240205	2900	-50.79	20230421	938	52.13	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
100	20240213	111036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	21	2	1.50	197558021	138394	60.42	1401	1450	1401	1821	981	1401	1427.57	4.38	38653	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2041	-61.83	10.53	12	0.10	-23.00	135.00	2900	20230421	-50.97	938	20230310	51.60	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	938	51.60	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N
101	20240213	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	36	2	2.57	144368986	101164	44.16	1401	1450	1401	1821	981	1401	1427.17	4.38	36784	1417	1408	1398	1389	1379	1413	1394	144	420	100	980	1	1	143523916	2062	-62.48	10.64	12	0.07	-23.00	135.00	2900	20230421	-50.45	938	20230310	53.20	1797	-20.03	20240123	1351	6.37	20240205	2900	-50.45	20230421	938	53.20	20230310	0.65	N	365590	100	143 억	6283793	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History