KissMeData/033170/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1677	-83	5	-4.72	11530282660	6717269	40.03	1704	1771	1676	2285	1232	1760	1716.48	2.41	181836	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1438	19.06	1.09	12	7.84	88.00	1532.00	2245	20240222	-25.30	990	20231031	69.39	2245	-25.30	20240222	1144	46.59	20240118	2245	-25.30	20240222	990	69.39	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
3	20240229	150407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1705	-55	5	-3.12	10612204752	6174470	36.79	1704	1771	1676	2285	1232	1760	1718.66	2.41	188641	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1462	19.38	1.11	12	7.20	88.00	1532.00	2245	20240222	-24.05	990	20231031	72.22	2245	-24.05	20240222	1144	49.04	20240118	2245	-24.05	20240222	990	72.22	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
4	20240229	140409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1708	-52	5	-2.95	9894823362	5754855	34.29	1704	1771	1676	2285	1232	1760	1719.32	2.41	221167	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1464	19.41	1.11	12	6.71	88.00	1532.00	2245	20240222	-23.92	990	20231031	72.53	2245	-23.92	20240222	1144	49.30	20240118	2245	-23.92	20240222	990	72.53	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
5	20240229	130409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1730	-30	5	-1.70	8882657150	5165179	30.78	1704	1771	1676	2285	1232	1760	1719.64	2.41	252043	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1483	19.66	1.13	12	6.03	88.00	1532.00	2245	20240222	-22.94	990	20231031	74.75	2245	-22.94	20240222	1144	51.22	20240118	2245	-22.94	20240222	990	74.75	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
6	20240229	120409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1735	-25	5	-1.42	8279449467	4816243	28.70	1704	1771	1676	2285	1232	1760	1718.99	2.41	293009	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1487	19.72	1.13	12	5.62	88.00	1532.00	2245	20240222	-22.72	990	20231031	75.25	2245	-22.72	20240222	1144	51.66	20240118	2245	-22.72	20240222	990	75.25	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
7	20240229	110409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1731	-29	5	-1.65	6153482985	3600485	21.46	1704	1739	1676	2285	1232	1760	1708.93	2.41	218078	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1484	19.67	1.13	12	4.20	88.00	1532.00	2245	20240222	-22.90	990	20231031	74.85	2245	-22.90	20240222	1144	51.31	20240118	2245	-22.90	20240222	990	74.85	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
8	20240229	100408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1698	-62	5	-3.52	5079172837	2975547	17.73	1704	1739	1676	2285	1232	1760	1706.80	2.41	130767	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1456	19.30	1.11	12	3.47	88.00	1532.00	2245	20240222	-24.37	990	20231031	71.52	2245	-24.37	20240222	1144	48.43	20240118	2245	-24.37	20240222	990	71.52	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
9	20240229	090407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1729	-31	5	-1.76	1552722573	909437	5.42	1704	1729	1676	2285	1232	1760	1706.78	2.41	20536	1858	1808	1726	1676	1594	1834	1702	429	525	500	1230	1	1	85728319	1482	19.65	1.13	12	1.06	88.00	1532.00	2245	20240222	-22.98	990	20231031	74.65	2245	-22.98	20240222	1144	51.14	20240118	2245	-22.98	20240222	990	74.65	20231031	6.67	N	033170	500	428 억	2066306	N	N	N	N
10	20240228	160346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1760	54	2	3.17	28044728526	16255769	161.36	1700	1776	1644	2215	1195	1706	1724.86	3.74	-1177480	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1509	20.00	1.15	12	18.96	88.00	1532.00	2245	20240222	-21.60	990	20231031	77.78	2245	-21.60	20240222	1144	53.85	20240118	2245	-21.60	20240222	990	77.78	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
11	20240228	150348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1771	65	2	3.81	23502472474	13657517	135.57	1700	1776	1644	2215	1195	1706	1720.86	3.74	-1015203	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1518	20.12	1.16	12	15.93	88.00	1532.00	2245	20240222	-21.11	990	20231031	78.89	2245	-21.11	20240222	1144	54.81	20240118	2245	-21.11	20240222	990	78.89	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
12	20240228	140409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1646	-60	5	-3.52	8658267406	5144639	51.07	1700	1721	1644	2215	1195	1706	1682.91	3.74	-449154	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1411	18.70	1.07	12	6.00	88.00	1532.00	2245	20240222	-26.68	990	20231031	66.26	2245	-26.68	20240222	1144	43.88	20240118	2245	-26.68	20240222	990	66.26	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
13	20240228	130408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1656	-50	5	-2.93	7316657853	4333146	43.01	1700	1721	1656	2215	1195	1706	1688.48	3.74	-530018	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1420	18.82	1.08	12	5.05	88.00	1532.00	2245	20240222	-26.24	990	20231031	67.27	2245	-26.24	20240222	1144	44.76	20240118	2245	-26.24	20240222	990	67.27	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
14	20240228	120410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1663	-43	5	-2.52	6398590041	3780720	37.53	1700	1721	1661	2215	1195	1706	1692.38	3.74	-505420	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1426	18.90	1.09	12	4.41	88.00	1532.00	2245	20240222	-25.92	990	20231031	67.98	2245	-25.92	20240222	1144	45.37	20240118	2245	-25.92	20240222	990	67.98	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
15	20240228	110352	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1672	-34	5	-1.99	5214026723	3071061	30.48	1700	1721	1663	2215	1195	1706	1697.76	3.74	-334349	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1433	19.00	1.09	12	3.58	88.00	1532.00	2245	20240222	-25.52	990	20231031	68.89	2245	-25.52	20240222	1144	46.15	20240118	2245	-25.52	20240222	990	68.89	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
16	20240228	100407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1716	10	2	0.59	4011596403	2361294	23.44	1700	1721	1663	2215	1195	1706	1698.86	3.74	-232574	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1471	19.50	1.12	12	2.75	88.00	1532.00	2245	20240222	-23.56	990	20231031	73.33	2245	-23.56	20240222	1144	50.00	20240118	2245	-23.56	20240222	990	73.33	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
17	20240228	090408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1688	-18	5	-1.06	511003576	301437	2.99	1700	1703	1685	2215	1195	1706	1694.74	3.74	-62327	1855	1780	1725	1650	1595	1753	1623	429	509	500	1190	1	1	85728319	1447	19.18	1.10	12	0.35	88.00	1532.00	2245	20240222	-24.81	990	20231031	70.51	2245	-24.81	20240222	1144	47.55	20240118	2245	-24.81	20240222	990	70.51	20231031	6.58	N	033170	500	428 억	3205544	N	N	N	N
18	20240227	160408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1706	-132	5	-7.18	16953655336	9888913	77.97	1790	1800	1670	2385	1287	1838	1714.33	2.84	762774	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1463	19.39	1.11	12	11.54	88.00	1532.00	2245	20240222	-24.01	990	20231031	72.32	2245	-24.01	20240222	1144	49.13	20240118	2245	-24.01	20240222	990	72.32	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
19	20240227	150408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1705	-133	5	-7.24	16229576185	9463276	74.61	1790	1800	1670	2385	1287	1838	1714.92	2.84	676704	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1462	19.38	1.11	12	11.04	88.00	1532.00	2245	20240222	-24.05	990	20231031	72.22	2245	-24.05	20240222	1144	49.04	20240118	2245	-24.05	20240222	990	72.22	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
20	20240227	140408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1703	-135	5	-7.34	15107985617	8801453	69.40	1790	1800	1670	2385	1287	1838	1716.44	2.84	557035	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1460	19.35	1.11	12	10.27	88.00	1532.00	2245	20240222	-24.14	990	20231031	72.02	2245	-24.14	20240222	1144	48.86	20240118	2245	-24.14	20240222	990	72.02	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
21	20240227	130341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1676	-162	5	-8.81	13371919269	7775490	61.31	1790	1800	1670	2385	1287	1838	1719.65	2.84	363033	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1437	19.05	1.09	12	9.07	88.00	1532.00	2245	20240222	-25.35	990	20231031	69.29	2245	-25.35	20240222	1144	46.50	20240118	2245	-25.35	20240222	990	69.29	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
22	20240227	120411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1689	-149	5	-8.11	12463734443	7236300	57.06	1790	1800	1670	2385	1287	1838	1722.28	2.84	302746	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1448	19.19	1.10	12	8.44	88.00	1532.00	2245	20240222	-24.77	990	20231031	70.61	2245	-24.77	20240222	1144	47.64	20240118	2245	-24.77	20240222	990	70.61	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
23	20240227	110408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1714	-124	5	-6.75	11581883181	6717796	52.97	1790	1800	1670	2385	1287	1838	1723.94	2.84	296532	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1469	19.48	1.12	12	7.84	88.00	1532.00	2245	20240222	-23.65	990	20231031	73.13	2245	-23.65	20240222	1144	49.83	20240118	2245	-23.65	20240222	990	73.13	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
24	20240227	100406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1697	-141	5	-7.67	9011128332	5194432	40.96	1790	1800	1685	2385	1287	1838	1734.63	2.84	114826	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1455	19.28	1.11	12	6.06	88.00	1532.00	2245	20240222	-24.41	990	20231031	71.41	2245	-24.41	20240222	1144	48.34	20240118	2245	-24.41	20240222	990	71.41	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
25	20240227	090407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1757	-81	5	-4.41	1819337086	1025021	8.08	1790	1800	1757	2385	1287	1838	1774.50	2.84	-233007	1996	1916	1868	1788	1740	1902	1774	429	547	500	1280	1	1	85728319	1506	19.97	1.15	12	1.20	88.00	1532.00	2245	20240222	-21.74	990	20231031	77.47	2245	-21.74	20240222	1144	53.58	20240118	2245	-21.74	20240222	990	77.47	20231031	5.60	N	033170	500	428 억	2434386	N	N	N	N
26	20240226	160406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1838	-123	5	-6.27	23010063092	12297749	45.47	1838	1948	1820	2545	1373	1961	1871.13	2.31	463492	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1576	20.89	1.20	12	14.35	88.00	1532.00	2245	20240222	-18.13	990	20231031	85.66	2245	-18.13	20240222	1144	60.66	20240118	2245	-18.13	20240222	990	85.66	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
27	20240226	150406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1831	-130	5	-6.63	21277984189	11351752	41.97	1838	1948	1820	2545	1373	1961	1874.40	2.31	233465	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1570	20.81	1.20	12	13.24	88.00	1532.00	2245	20240222	-18.44	990	20231031	84.95	2245	-18.44	20240222	1144	60.05	20240118	2245	-18.44	20240222	990	84.95	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
28	20240226	140406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1869	-92	5	-4.69	19132858869	10197998	37.71	1838	1948	1820	2545	1373	1961	1876.11	2.31	370797	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1602	21.24	1.22	12	11.90	88.00	1532.00	2245	20240222	-16.75	990	20231031	88.79	2245	-16.75	20240222	1144	63.37	20240118	2245	-16.75	20240222	990	88.79	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
29	20240226	130405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1851	-110	5	-5.61	17850210327	9507922	35.16	1838	1948	1820	2545	1373	1961	1877.38	2.31	255145	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1587	21.03	1.21	12	11.09	88.00	1532.00	2245	20240222	-17.55	990	20231031	86.97	2245	-17.55	20240222	1144	61.80	20240118	2245	-17.55	20240222	990	86.97	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
30	20240226	120404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1850	-111	5	-5.66	16598970622	8830642	32.65	1838	1948	1820	2545	1373	1961	1879.67	2.31	240187	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1586	21.02	1.21	12	10.30	88.00	1532.00	2245	20240222	-17.59	990	20231031	86.87	2245	-17.59	20240222	1144	61.71	20240118	2245	-17.59	20240222	990	86.87	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
31	20240226	110402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1870	-91	5	-4.64	14361085723	7621035	28.18	1838	1948	1820	2545	1373	1961	1884.37	2.31	100290	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1603	21.25	1.22	12	8.89	88.00	1532.00	2245	20240222	-16.70	990	20231031	88.89	2245	-16.70	20240222	1144	63.46	20240118	2245	-16.70	20240222	990	88.89	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
32	20240226	100400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1929	-32	5	-1.63	11926768690	6328361	23.40	1838	1948	1820	2545	1373	1961	1884.62	2.31	324523	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1654	21.92	1.26	12	7.38	88.00	1532.00	2245	20240222	-14.08	990	20231031	94.85	2245	-14.08	20240222	1144	68.62	20240118	2245	-14.08	20240222	990	94.85	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
33	20240226	090400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1859	-102	5	-5.20	3115753257	1688519	6.24	1838	1880	1820	2545	1373	1961	1845.04	2.31	14907	2280	2120	2040	1880	1800	2080	1840	429	584	500	1370	1	1	85728319	1594	21.12	1.21	12	1.97	88.00	1532.00	2245	20240222	-17.19	990	20231031	87.78	2245	-17.19	20240222	1144	62.50	20240118	2245	-17.19	20240222	990	87.78	20231031	5.78	N	033170	500	428 억	1976447	N	N	N	N
34	20240223	160402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1961	-74	5	-3.64	52549953597	25470971	19.67	2125	2200	1960	2645	1425	2035	2063.30	2.00	202534	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	1	1	85728319	1681	22.28	1.28	12	29.71	88.00	1532.00	2245	20240222	-12.65	990	20231031	98.08	2245	-12.65	20240222	1144	71.42	20240118	2245	-12.65	20240222	990	98.08	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
35	20240223	150359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2005	-30	5	-1.47	48175779243	23263443	17.97	2125	2200	1995	2645	1425	2035	2070.88	2.00	386155	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1719	22.78	1.31	12	27.14	88.00	1532.00	2245	20240222	-10.69	990	20231031	102.53	2245	-10.69	20240222	1144	75.26	20240118	2245	-10.69	20240222	990	102.53	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
36	20240223	140400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1996	-39	5	-1.92	45493731050	21931812	16.94	2125	2200	1995	2645	1425	2035	2074.33	2.00	261820	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	1	1	85728319	1711	22.68	1.30	12	25.58	88.00	1532.00	2245	20240222	-11.09	990	20231031	101.62	2245	-11.09	20240222	1144	74.48	20240118	2245	-11.09	20240222	990	101.62	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
37	20240223	130359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2030	-5	5	-0.25	43257552095	20819597	16.08	2125	2200	1995	2645	1425	2035	2077.73	2.00	346297	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1740	23.07	1.33	12	24.29	88.00	1532.00	2245	20240222	-9.58	990	20231031	105.05	2245	-9.58	20240222	1144	77.45	20240118	2245	-9.58	20240222	990	105.05	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
38	20240223	120400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2035	0	3	0.00	40405475510	19414271	14.99	2125	2200	1995	2645	1425	2035	2081.23	2.00	374657	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1745	23.12	1.33	12	22.65	88.00	1532.00	2245	20240222	-9.35	990	20231031	105.56	2245	-9.35	20240222	1144	77.88	20240118	2245	-9.35	20240222	990	105.56	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
39	20240223	110357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2005	-30	5	-1.47	37718878015	18089244	13.97	2125	2200	1995	2645	1425	2035	2085.16	2.00	287851	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1719	22.78	1.31	12	21.10	88.00	1532.00	2245	20240222	-10.69	990	20231031	102.53	2245	-10.69	20240222	1144	75.26	20240118	2245	-10.69	20240222	990	102.53	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
40	20240223	100358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2025	-10	5	-0.49	31964945765	15223975	11.76	2125	2200	2015	2645	1425	2035	2099.65	2.00	19391	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1736	23.01	1.32	12	17.76	88.00	1532.00	2245	20240222	-9.80	990	20231031	104.55	2245	-9.80	20240222	1144	77.01	20240118	2245	-9.80	20240222	990	104.55	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
41	20240223	090358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2170	135	2	6.63	10775606370	5018874	3.88	2125	2200	2120	2645	1425	2035	2147.03	2.00	-58734	2467	2251	2029	1813	1591	2359	1921	429	610	500	1420	5	1	85728319	1860	24.66	1.42	12	5.85	88.00	1532.00	2245	20240222	-3.34	990	20231031	119.19	2245	-3.34	20240222	1144	89.69	20240118	2245	-3.34	20240222	990	119.19	20231031	5.24	N	033170	500	428 억	1713737	N	N	N	N
42	20240222	160351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2035	236	2	13.12	266072211451	127643786	128.82	1860	2245	1807	2335	1260	1799	2085.04	2.16	-139243	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1745	23.12	1.33	12	148.89	88.00	1532.00	2245	20240222	-9.35	990	20231031	105.56	2245	-9.35	20240222	1144	77.88	20240118	2245	-9.35	20240222	990	105.56	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
43	20240222	150400	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2005	206	2	11.45	261268775241	125261850	126.41	1860	2245	1807	2335	1260	1799	2086.28	2.16	-146763	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1719	22.78	1.31	12	146.11	88.00	1532.00	2245	20240222	-10.69	990	20231031	102.53	2245	-10.69	20240222	1144	75.26	20240118	2245	-10.69	20240222	990	102.53	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
44	20240222	140358	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2035	236	2	13.12	245305379170	117258432	118.34	1860	2245	1807	2335	1260	1799	2092.55	2.16	-112345	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1745	23.12	1.33	12	136.78	88.00	1532.00	2245	20240222	-9.35	990	20231031	105.56	2245	-9.35	20240222	1144	77.88	20240118	2245	-9.35	20240222	990	105.56	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
45	20240222	130350	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2115	316	2	17.57	230820788935	110257548	111.27	1860	2245	1807	2335	1260	1799	2094.05	2.16	-307776	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1813	24.03	1.38	12	128.61	88.00	1532.00	2245	20240222	-5.79	990	20231031	113.64	2245	-5.79	20240222	1144	84.88	20240118	2245	-5.79	20240222	990	113.64	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
46	20240222	120357	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2160	361	2	20.07	216265946550	103480727	104.43	1860	2245	1807	2335	1260	1799	2090.53	2.16	-306175	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1852	24.55	1.41	12	120.71	88.00	1532.00	2245	20240222	-3.79	990	20231031	118.18	2245	-3.79	20240222	1144	88.81	20240118	2245	-3.79	20240222	990	118.18	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
47	20240222	110354	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2120	321	2	17.84	195167915490	93590516	94.45	1860	2245	1807	2335	1260	1799	2086.00	2.16	-274151	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1817	24.09	1.38	12	109.17	88.00	1532.00	2245	20240222	-5.57	990	20231031	114.14	2245	-5.57	20240222	1144	85.31	20240118	2245	-5.57	20240222	990	114.14	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
48	20240222	100351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2130	331	2	18.40	144452403295	69992447	70.64	1860	2245	1807	2335	1260	1799	2064.65	2.16	-284317	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	5	1	85728319	1826	24.20	1.39	12	81.64	88.00	1532.00	2245	20240222	-5.12	990	20231031	115.15	2245	-5.12	20240222	1144	86.19	20240118	2245	-5.12	20240222	990	115.15	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
49	20240222	090357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1828	29	2	1.61	8227586542	4458704	4.50	1860	1872	1807	2335	1260	1799	1847.65	2.16	-214304	2189	1994	1713	1518	1237	2091	1615	429	536	500	1250	1	1	85728319	1567	20.77	1.19	12	5.20	88.00	1532.00	1908	20240221	-4.19	990	20231031	84.65	1908	-4.19	20240221	1144	59.79	20240118	1908	-4.19	20240221	990	84.65	20231031	4.97	N	033170	500	428 억	1848635	N	N	N	N
50	20240221	160355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1799	299	2	19.93	175798690543	98342789	210.93	1480	1908	1432	1950	1050	1500	1787.61	2.29	-151050	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1542	20.44	1.17	12	114.71	88.00	1532.00	1908	20240221	-5.71	990	20231031	81.72	1908	-5.71	20240221	1144	57.26	20240118	1908	-5.71	20240221	990	81.72	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
51	20240221	150351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1773	273	2	18.20	168921152178	94464744	202.61	1480	1908	1432	1950	1050	1500	1788.20	2.29	-335945	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1520	20.15	1.16	12	110.19	88.00	1532.00	1908	20240221	-7.08	990	20231031	79.09	1908	-7.08	20240221	1144	54.98	20240118	1908	-7.08	20240221	990	79.09	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
52	20240221	140352	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1815	315	2	21.00	150021749188	83673858	179.47	1480	1908	1432	1950	1050	1500	1792.94	2.29	-279370	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1556	20.62	1.18	12	97.60	88.00	1532.00	1908	20240221	-4.87	990	20231031	83.33	1908	-4.87	20240221	1144	58.65	20240118	1908	-4.87	20240221	990	83.33	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
53	20240221	130352	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1813	313	2	20.87	140796510126	78609686	168.61	1480	1908	1432	1950	1050	1500	1791.09	2.29	-322457	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1554	20.60	1.18	12	91.70	88.00	1532.00	1908	20240221	-4.98	990	20231031	83.13	1908	-4.98	20240221	1144	58.48	20240118	1908	-4.98	20240221	990	83.13	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
54	20240221	120353	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1808	308	2	20.53	123847694871	69368334	148.79	1480	1908	1432	1950	1050	1500	1785.37	2.29	-342399	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1550	20.55	1.18	12	80.92	88.00	1532.00	1908	20240221	-5.24	990	20231031	82.63	1908	-5.24	20240221	1144	58.04	20240118	1908	-5.24	20240221	990	82.63	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
55	20240221	110354	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1841	341	2	22.73	111222847824	62454955	133.96	1480	1908	1432	1950	1050	1500	1780.86	2.29	-342279	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1578	20.92	1.20	12	72.85	88.00	1532.00	1908	20240221	-3.51	990	20231031	85.96	1908	-3.51	20240221	1144	60.93	20240118	1908	-3.51	20240221	990	85.96	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
56	20240221	100352	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	1908	408	2	27.20	44043130867	25859619	55.47	1480	1908	1432	1950	1050	1500	1703.17	2.29	199853	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1636	21.68	1.25	12	30.16	88.00	1532.00	1908	20240221	0.00	990	20231031	92.73	1908	0.00	20240221	1144	66.78	20240118	1908	0.00	20240221	990	92.73	20231031	4.96	N	033170	500	428 억	1961935	Y	N	N	N
57	20240221	090350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1457	-43	5	-2.87	1005586676	687514	1.47	1480	1485	1432	1950	1050	1500	1462.56	2.29	-26359	1682	1590	1468	1376	1254	1637	1423	429	450	500	1050	1	1	85728319	1249	16.56	0.95	12	0.80	88.00	1532.00	1872	20230531	-22.17	990	20231031	47.17	1560	-6.60	20240220	1144	27.36	20240118	1872	-22.17	20230531	990	47.17	20231031	4.96	N	033170	500	428 억	1961935	N	N	N	N
58	20240220	160346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1500	210	2	16.28	68920821521	46350766	7176.85	1371	1560	1346	1677	903	1290	1486.93	2.54	-185544	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1286	17.05	0.98	12	54.07	88.00	1532.00	1872	20230531	-19.87	990	20231031	51.52	1560	-3.85	20240220	1144	31.12	20240118	1872	-19.87	20230531	990	51.52	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
59	20240220	150349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1494	204	2	15.81	67119176439	45144021	6990.00	1371	1560	1346	1677	903	1290	1486.78	2.54	-274088	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1281	16.98	0.98	12	52.66	88.00	1532.00	1872	20230531	-20.19	990	20231031	50.91	1560	-4.23	20240220	1144	30.59	20240118	1872	-20.19	20230531	990	50.91	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
60	20240220	140349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1452	162	2	12.56	64091693664	43097888	6673.18	1371	1560	1346	1677	903	1290	1487.12	2.54	-381391	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1245	16.50	0.95	12	50.27	88.00	1532.00	1872	20230531	-22.44	990	20231031	46.67	1560	-6.92	20240220	1144	26.92	20240118	1872	-22.44	20230531	990	46.67	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
61	20240220	130351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1496	206	2	15.97	58473710177	39312494	6087.06	1371	1560	1346	1677	903	1290	1487.41	2.54	-412365	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1282	17.00	0.98	12	45.86	88.00	1532.00	1872	20230531	-20.09	990	20231031	51.11	1560	-4.10	20240220	1144	30.77	20240118	1872	-20.09	20230531	990	51.11	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
62	20240220	120347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1447	157	2	12.17	48016439750	32319403	5004.27	1371	1560	1346	1677	903	1290	1485.68	2.54	-373568	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1240	16.44	0.94	12	37.70	88.00	1532.00	1872	20230531	-22.70	990	20231031	46.16	1560	-7.24	20240220	1144	26.49	20240118	1872	-22.70	20230531	990	46.16	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
63	20240220	110348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1440	150	2	11.63	44801014837	30086290	4658.50	1371	1560	1346	1677	903	1290	1489.08	2.54	-337133	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1234	16.36	0.94	12	35.09	88.00	1532.00	1872	20230531	-23.08	990	20231031	45.45	1560	-7.69	20240220	1144	25.87	20240118	1872	-23.08	20230531	990	45.45	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
64	20240220	100338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1486	196	2	15.19	36807316105	24690162	3822.97	1371	1560	1346	1677	903	1290	1490.77	2.54	-347045	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1274	16.89	0.97	12	28.80	88.00	1532.00	1872	20230531	-20.62	990	20231031	50.10	1560	-4.74	20240220	1144	29.90	20240118	1872	-20.62	20230531	990	50.10	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
65	20240220	090350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1360	70	2	5.43	1137912071	829764	128.48	1371	1399	1346	1677	903	1290	1371.37	2.54	-153298	1317	1303	1289	1275	1261	1310	1282	429	387	500	900	1	1	85728319	1166	15.45	0.89	12	0.97	88.00	1532.00	1872	20230531	-27.35	990	20231031	37.37	1495	-9.03	20240122	1144	18.88	20240118	1872	-27.35	20230531	990	37.37	20231031	4.89	N	033170	500	428 억	2176442	N	N	N	N
66	20240219	160349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1290	1	2	0.08	715191455	555170	110.34	1283	1303	1275	1675	903	1289	1288.24	2.61	-63434	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1106	14.66	0.84	12	0.65	88.00	1532.00	1872	20230531	-31.09	990	20231031	30.30	1495	-13.71	20240122	1144	12.76	20240118	1872	-31.09	20230531	990	30.30	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
67	20240219	150351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1294	5	2	0.39	665860311	516968	102.75	1283	1303	1275	1675	903	1289	1288.01	2.61	-60739	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1109	14.70	0.84	12	0.60	88.00	1532.00	1872	20230531	-30.88	990	20231031	30.71	1495	-13.44	20240122	1144	13.11	20240118	1872	-30.88	20230531	990	30.71	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
68	20240219	140351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1297	8	2	0.62	500738045	389320	77.38	1283	1299	1275	1675	903	1289	1286.19	2.61	-21015	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1112	14.74	0.85	12	0.45	88.00	1532.00	1872	20230531	-30.72	990	20231031	31.01	1495	-13.24	20240122	1144	13.37	20240118	1872	-30.72	20230531	990	31.01	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
69	20240219	130351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1277	-12	5	-0.93	344599841	268125	53.29	1283	1299	1275	1675	903	1289	1285.22	2.61	22987	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1095	14.51	0.83	12	0.31	88.00	1532.00	1872	20230531	-31.78	990	20231031	28.99	1495	-14.58	20240122	1144	11.63	20240118	1872	-31.78	20230531	990	28.99	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
70	20240219	120350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1292	3	2	0.23	264918679	205945	40.93	1283	1299	1275	1675	903	1289	1286.36	2.61	30530	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1108	14.68	0.84	12	0.24	88.00	1532.00	1872	20230531	-30.98	990	20231031	30.51	1495	-13.58	20240122	1144	12.94	20240118	1872	-30.98	20230531	990	30.51	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
71	20240219	110350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1288	-1	5	-0.08	216108541	168005	33.39	1283	1299	1275	1675	903	1289	1286.32	2.61	22644	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1104	14.64	0.84	12	0.20	88.00	1532.00	1872	20230531	-31.20	990	20231031	30.10	1495	-13.85	20240122	1144	12.59	20240118	1872	-31.20	20230531	990	30.10	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
72	20240219	100348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1291	2	2	0.16	187046980	145514	28.92	1283	1296	1275	1675	903	1289	1285.42	2.61	26143	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1107	14.67	0.84	12	0.17	88.00	1532.00	1872	20230531	-31.04	990	20231031	30.40	1495	-13.65	20240122	1144	12.85	20240118	1872	-31.04	20230531	990	30.40	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
73	20240219	090349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1289	0	3	0.00	12562342	9816	1.95	1283	1289	1275	1675	903	1289	1279.78	2.61	-133	1328	1308	1295	1275	1262	1302	1269	429	386	500	900	1	1	85728319	1105	14.65	0.84	12	0.01	88.00	1532.00	1872	20230531	-31.14	990	20231031	30.20	1495	-13.78	20240122	1144	12.67	20240118	1872	-31.14	20230531	990	30.20	20231031	4.91	N	033170	500	428 억	2239455	N	N	N	N
74	20240216	160346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1289	-18	5	-1.38	649274960	502246	81.70	1301	1315	1282	1699	915	1307	1292.74	2.71	-83031	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1105	14.65	0.84	12	0.59	88.00	1532.00	1872	20230531	-31.14	990	20231031	30.20	1495	-13.78	20240122	1144	12.67	20240118	1872	-31.14	20230531	990	30.20	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
75	20240216	150347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1292	-15	5	-1.15	623536158	482282	78.46	1301	1315	1282	1699	915	1307	1292.89	2.71	-80915	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1108	14.68	0.84	12	0.56	88.00	1532.00	1872	20230531	-30.98	990	20231031	30.51	1495	-13.58	20240122	1144	12.94	20240118	1872	-30.98	20230531	990	30.51	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
76	20240216	140351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1294	-13	5	-0.99	559406532	432548	70.37	1301	1315	1282	1699	915	1307	1293.28	2.71	-79881	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1109	14.70	0.84	12	0.50	88.00	1532.00	1872	20230531	-30.88	990	20231031	30.71	1495	-13.44	20240122	1144	13.11	20240118	1872	-30.88	20230531	990	30.71	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
77	20240216	130346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1288	-19	5	-1.45	498251123	385186	62.66	1301	1315	1282	1699	915	1307	1293.53	2.71	-90819	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1104	14.64	0.84	12	0.45	88.00	1532.00	1872	20230531	-31.20	990	20231031	30.10	1495	-13.85	20240122	1144	12.59	20240118	1872	-31.20	20230531	990	30.10	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
78	20240216	120348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1292	-15	5	-1.15	379665969	293032	47.67	1301	1315	1287	1699	915	1307	1295.65	2.71	-74665	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1108	14.68	0.84	12	0.34	88.00	1532.00	1872	20230531	-30.98	990	20231031	30.51	1495	-13.58	20240122	1144	12.94	20240118	1872	-30.98	20230531	990	30.51	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
79	20240216	110349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1291	-16	5	-1.22	306729021	236486	38.47	1301	1315	1287	1699	915	1307	1297.03	2.71	-63827	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1107	14.67	0.84	12	0.28	88.00	1532.00	1872	20230531	-31.04	990	20231031	30.40	1495	-13.65	20240122	1144	12.85	20240118	1872	-31.04	20230531	990	30.40	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
80	20240216	100346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1294	-13	5	-0.99	247786058	190864	31.05	1301	1315	1287	1699	915	1307	1298.23	2.71	-75842	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1109	14.70	0.84	12	0.22	88.00	1532.00	1872	20230531	-30.88	990	20231031	30.71	1495	-13.44	20240122	1144	13.11	20240118	1872	-30.88	20230531	990	30.71	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
81	20240216	090342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1310	3	2	0.23	13825716	10591	1.72	1301	1311	1301	1699	915	1307	1305.42	2.71	-6768	1355	1330	1315	1290	1275	1323	1283	429	392	500	910	1	1	85728319	1123	14.89	0.86	12	0.01	88.00	1532.00	1872	20230531	-30.02	990	20231031	32.32	1495	-12.37	20240122	1144	14.51	20240118	1872	-30.02	20230531	990	32.32	20231031	4.91	N	033170	500	428 억	2322386	N	N	N	N
82	20240215	160345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1307	-10	5	-0.76	777544001	591196	111.46	1339	1340	1300	1712	922	1317	1315.21	2.86	-122291	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1120	14.85	0.85	12	0.69	88.00	1532.00	1872	20230531	-30.18	990	20231031	32.02	1495	-12.58	20240122	1144	14.25	20240118	1872	-30.18	20230531	990	32.02	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
83	20240215	150347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1308	-9	5	-0.68	753100473	572513	107.94	1339	1340	1300	1712	922	1317	1315.43	2.86	-122173	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1121	14.86	0.85	12	0.67	88.00	1532.00	1872	20230531	-30.13	990	20231031	32.12	1495	-12.51	20240122	1144	14.34	20240118	1872	-30.13	20230531	990	32.12	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
84	20240215	140345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1318	1	2	0.08	662488133	503457	94.92	1339	1340	1300	1712	922	1317	1315.88	2.86	-129773	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1130	14.98	0.86	12	0.59	88.00	1532.00	1872	20230531	-29.59	990	20231031	33.13	1495	-11.84	20240122	1144	15.21	20240118	1872	-29.59	20230531	990	33.13	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
85	20240215	130344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1306	-11	5	-0.84	622951698	473346	89.24	1339	1340	1300	1712	922	1317	1316.06	2.86	-134090	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1120	14.84	0.85	12	0.55	88.00	1532.00	1872	20230531	-30.24	990	20231031	31.92	1495	-12.64	20240122	1144	14.16	20240118	1872	-30.24	20230531	990	31.92	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
86	20240215	120346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1311	-6	5	-0.46	558439156	424030	79.95	1339	1340	1300	1712	922	1317	1316.98	2.86	-131777	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1124	14.90	0.86	12	0.49	88.00	1532.00	1872	20230531	-29.97	990	20231031	32.42	1495	-12.31	20240122	1144	14.60	20240118	1872	-29.97	20230531	990	32.42	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
87	20240215	110344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1317	0	3	0.00	522629398	396784	74.81	1339	1340	1300	1712	922	1317	1317.16	2.86	-125899	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1129	14.97	0.86	12	0.46	88.00	1532.00	1872	20230531	-29.65	990	20231031	33.03	1495	-11.91	20240122	1144	15.12	20240118	1872	-29.65	20230531	990	33.03	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
88	20240215	100343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1310	-7	5	-0.53	351209419	265953	50.14	1339	1340	1307	1712	922	1317	1320.57	2.86	-93211	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1123	14.89	0.86	12	0.31	88.00	1532.00	1872	20230531	-30.02	990	20231031	32.32	1495	-12.37	20240122	1144	14.51	20240118	1872	-30.02	20230531	990	32.32	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
89	20240215	090341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1337	20	2	1.52	58168174	43629	8.23	1339	1340	1325	1712	922	1317	1333.25	2.86	-8793	1355	1336	1298	1279	1241	1345	1288	429	395	500	920	1	1	85728319	1146	15.19	0.87	12	0.05	88.00	1532.00	1872	20230531	-28.58	990	20231031	35.05	1495	-10.57	20240122	1144	16.87	20240118	1872	-28.58	20230531	990	35.05	20231031	4.98	N	033170	500	428 억	2447975	N	N	N	N
90	20240214	160341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1317	17	2	1.31	685603122	526258	62.40	1292	1317	1260	1690	910	1300	1302.78	2.77	69123	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1129	14.97	0.86	12	0.61	88.00	1532.00	1872	20230531	-29.65	990	20231031	33.03	1495	-11.91	20240122	1144	15.12	20240118	1872	-29.65	20230531	990	33.03	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
91	20240214	150342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1313	13	2	1.00	588331078	452328	53.63	1292	1317	1260	1690	910	1300	1300.67	2.77	50670	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1126	14.92	0.86	12	0.53	88.00	1532.00	1872	20230531	-29.86	990	20231031	32.63	1495	-12.17	20240122	1144	14.77	20240118	1872	-29.86	20230531	990	32.63	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
92	20240214	140340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1312	12	2	0.92	526770931	405388	48.07	1292	1317	1260	1690	910	1300	1299.42	2.77	46718	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1125	14.91	0.86	12	0.47	88.00	1532.00	1872	20230531	-29.91	990	20231031	32.53	1495	-12.24	20240122	1144	14.69	20240118	1872	-29.91	20230531	990	32.53	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
93	20240214	130342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1315	15	2	1.15	457817097	352923	41.84	1292	1317	1260	1690	910	1300	1297.22	2.77	57438	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1127	14.94	0.86	12	0.41	88.00	1532.00	1872	20230531	-29.75	990	20231031	32.83	1495	-12.04	20240122	1144	14.95	20240118	1872	-29.75	20230531	990	32.83	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
94	20240214	120339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1310	10	2	0.77	375177631	290014	34.39	1292	1314	1260	1690	910	1300	1293.65	2.77	43975	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1123	14.89	0.86	12	0.34	88.00	1532.00	1872	20230531	-30.02	990	20231031	32.32	1495	-12.37	20240122	1144	14.51	20240118	1872	-30.02	20230531	990	32.32	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
95	20240214	110343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1307	7	2	0.54	334590812	259035	30.71	1292	1309	1260	1690	910	1300	1291.68	2.77	45878	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1120	14.85	0.85	12	0.30	88.00	1532.00	1872	20230531	-30.18	990	20231031	32.02	1495	-12.58	20240122	1144	14.25	20240118	1872	-30.18	20230531	990	32.02	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
96	20240214	090337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1284	-16	5	-1.23	28489446	22287	2.64	1292	1294	1260	1690	910	1300	1278.30	2.77	-2948	1338	1319	1298	1279	1258	1328	1288	429	390	500	910	1	1	85728319	1101	14.59	0.84	12	0.03	88.00	1532.00	1872	20230531	-31.41	990	20231031	29.70	1495	-14.11	20240122	1144	12.24	20240118	1872	-31.41	20230531	990	29.70	20231031	4.99	N	033170	500	428 억	2378850	N	N	N	N
97	20240213	160337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1300	26	2	2.04	1087807273	833782	105.44	1287	1317	1277	1656	892	1274	1304.67	2.62	131879	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1114	14.77	0.85	12	0.97	88.00	1532.00	1872	20230531	-30.56	990	20231031	31.31	1495	-13.04	20240122	1144	13.64	20240118	1872	-30.56	20230531	990	31.31	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
98	20240213	150335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1299	25	2	1.96	994277520	761871	96.35	1287	1317	1277	1656	892	1274	1305.05	2.62	130265	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1114	14.76	0.85	12	0.89	88.00	1532.00	1872	20230531	-30.61	990	20231031	31.21	1495	-13.11	20240122	1144	13.55	20240118	1872	-30.61	20230531	990	31.21	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
99	20240213	140342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1304	30	2	2.35	902349255	691242	87.42	1287	1317	1277	1656	892	1274	1305.40	2.62	150320	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1118	14.82	0.85	12	0.81	88.00	1532.00	1872	20230531	-30.34	990	20231031	31.72	1495	-12.78	20240122	1144	13.99	20240118	1872	-30.34	20230531	990	31.72	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
100	20240213	130338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1306	32	2	2.51	843402194	646081	81.71	1287	1317	1277	1656	892	1274	1305.41	2.62	142677	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1120	14.84	0.85	12	0.75	88.00	1532.00	1872	20230531	-30.24	990	20231031	31.92	1495	-12.64	20240122	1144	14.16	20240118	1872	-30.24	20230531	990	31.92	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
101	20240213	120341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1311	37	2	2.90	761085066	583270	73.76	1287	1317	1277	1656	892	1274	1304.86	2.62	146173	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1124	14.90	0.86	12	0.68	88.00	1532.00	1872	20230531	-29.97	990	20231031	32.42	1495	-12.31	20240122	1144	14.60	20240118	1872	-29.97	20230531	990	32.42	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
102	20240213	110340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1310	36	2	2.83	660342366	506334	64.03	1287	1317	1277	1656	892	1274	1304.16	2.62	117705	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1123	14.89	0.86	12	0.59	88.00	1532.00	1872	20230531	-30.02	990	20231031	32.32	1495	-12.37	20240122	1144	14.51	20240118	1872	-30.02	20230531	990	32.32	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N
103	20240213	100311	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1300	26	2	2.04	353964739	272447	34.45	1287	1311	1277	1656	892	1274	1299.21	2.62	69088	1312	1292	1267	1247	1222	1303	1258	429	382	500	890	1	1	85728319	1114	14.77	0.85	12	0.32	88.00	1532.00	1872	20230531	-30.56	990	20231031	31.31	1495	-13.04	20240122	1144	13.64	20240118	1872	-30.56	20230531	990	31.31	20231031	4.99	N	033170	500	428 억	2246842	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History