KissMeData/049080/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1236	-11	5	-0.88	1585269843	1269532	81.86	1236	1290	1231	1621	873	1247	1248.72	1.38	-92469	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1049	-12.61	1.72	12	1.50	-98.00	718.00	2195	20230331	-43.69	1191	20231006	3.78	1543	-19.90	20240111	1211	2.06	20240102	2195	-43.69	20230331	1191	3.78	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
3	20240229	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1240	-7	5	-0.56	1409269709	1127171	72.68	1236	1290	1231	1621	873	1247	1250.28	1.38	-100588	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1053	-12.65	1.73	12	1.33	-98.00	718.00	2195	20230331	-43.51	1191	20231006	4.11	1543	-19.64	20240111	1211	2.39	20240102	2195	-43.51	20230331	1191	4.11	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
4	20240229	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1237	-10	5	-0.80	1322379833	1057008	68.16	1236	1290	1231	1621	873	1247	1251.07	1.38	-109492	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1050	-12.62	1.72	12	1.25	-98.00	718.00	2195	20230331	-43.64	1191	20231006	3.86	1543	-19.83	20240111	1211	2.15	20240102	2195	-43.64	20230331	1191	3.86	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
5	20240229	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1245	-2	5	-0.16	1174636238	937843	60.47	1236	1290	1231	1621	873	1247	1252.50	1.38	-65808	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1057	-12.70	1.73	12	1.10	-98.00	718.00	2195	20230331	-43.28	1191	20231006	4.53	1543	-19.31	20240111	1211	2.81	20240102	2195	-43.28	20230331	1191	4.53	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
6	20240229	120509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	6	2	0.48	1046320328	834934	53.84	1236	1290	1231	1621	873	1247	1253.19	1.38	-31604	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1064	-12.79	1.75	12	0.98	-98.00	718.00	2195	20230331	-42.92	1191	20231006	5.21	1543	-18.79	20240111	1211	3.47	20240102	2195	-42.92	20230331	1191	5.21	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
7	20240229	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	8	2	0.64	997868469	796257	51.34	1236	1290	1231	1621	873	1247	1253.22	1.38	-27194	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1065	-12.81	1.75	12	0.94	-98.00	718.00	2195	20230331	-42.82	1191	20231006	5.37	1543	-18.66	20240111	1211	3.63	20240102	2195	-42.82	20230331	1191	5.37	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
8	20240229	100508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	0	3	0.00	411161684	331118	21.35	1236	1255	1231	1621	873	1247	1241.70	1.38	-32806	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1058	-12.72	1.74	12	0.39	-98.00	718.00	2195	20230331	-43.19	1191	20231006	4.70	1543	-19.18	20240111	1211	2.97	20240102	2195	-43.19	20230331	1191	4.70	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
9	20240229	090507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	3	2	0.24	155945908	125488	8.09	1236	1255	1231	1621	873	1247	1242.64	1.38	-27412	1309	1277	1261	1229	1213	1270	1222	424	374	500	920	1	1	84883347	1061	-12.76	1.74	12	0.15	-98.00	718.00	2195	20230331	-43.05	1191	20231006	4.95	1543	-18.99	20240111	1211	3.22	20240102	2195	-43.05	20230331	1191	4.95	20231006	4.06	N	049080	500	424 억	1170269	N	N	8	N	N
10	20240228	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	-38	5	-2.96	1896887667	1498607	42.87	1266	1293	1245	1670	900	1285	1265.84	1.35	23237	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1058	-12.72	1.74	12	1.77	-98.00	718.00	2195	20230331	-43.19	1191	20231006	4.70	1543	-19.18	20240111	1211	2.97	20240102	2195	-43.19	20230331	1191	4.70	20231006	4.36	N	049080	500	424 억	1143110	N	N	8	N	N
11	20240228	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	-32	5	-2.49	1713407245	1351808	38.67	1266	1293	1245	1670	900	1285	1267.49	1.35	248	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1064	-12.79	1.75	12	1.59	-98.00	718.00	2195	20230331	-42.92	1191	20231006	5.21	1543	-18.79	20240111	1211	3.47	20240102	2195	-42.92	20230331	1191	5.21	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
12	20240228	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1263	-22	5	-1.71	1304702439	1025701	29.34	1266	1293	1259	1670	900	1285	1272.01	1.35	-42826	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1072	-12.89	1.76	12	1.21	-98.00	718.00	2195	20230331	-42.46	1191	20231006	6.05	1543	-18.15	20240111	1211	4.29	20240102	2195	-42.46	20230331	1191	6.05	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
13	20240228	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1265	-20	5	-1.56	1135416416	891676	25.51	1266	1293	1259	1670	900	1285	1273.35	1.35	-44328	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1074	-12.91	1.76	12	1.05	-98.00	718.00	2195	20230331	-42.37	1191	20231006	6.21	1543	-18.02	20240111	1211	4.46	20240102	2195	-42.37	20230331	1191	6.21	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
14	20240228	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-15	5	-1.17	820926028	642734	18.39	1266	1293	1264	1670	900	1285	1277.24	1.35	25863	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1078	-12.96	1.77	12	0.76	-98.00	718.00	2195	20230331	-42.14	1191	20231006	6.63	1543	-17.69	20240111	1211	4.87	20240102	2195	-42.14	20230331	1191	6.63	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
15	20240228	110447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1283	-2	5	-0.16	573807569	448537	12.83	1266	1293	1264	1670	900	1285	1279.29	1.35	49304	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1089	-13.09	1.79	12	0.53	-98.00	718.00	2195	20230331	-41.55	1191	20231006	7.72	1543	-16.85	20240111	1211	5.95	20240102	2195	-41.55	20230331	1191	7.72	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
16	20240228	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	1	2	0.08	433996785	339636	9.72	1266	1293	1264	1670	900	1285	1277.83	1.35	44848	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1092	-13.12	1.79	12	0.40	-98.00	718.00	2195	20230331	-41.41	1191	20231006	7.98	1543	-16.66	20240111	1211	6.19	20240102	2195	-41.41	20230331	1191	7.98	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
17	20240228	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1282	-3	5	-0.23	186289574	146782	4.20	1266	1282	1264	1670	900	1285	1269.16	1.35	51300	1383	1333	1309	1259	1235	1322	1248	424	385	500	950	1	1	84883347	1088	-13.08	1.79	12	0.17	-98.00	718.00	2195	20230331	-41.59	1191	20231006	7.64	1543	-16.92	20240111	1211	5.86	20240102	2195	-41.59	20230331	1191	7.64	20231006	4.36	N	049080	500	424 억	1143110	N	N	0	N	N
18	20240227	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1285	-86	5	-6.27	4559447977	3460061	12.82	1350	1359	1285	1782	960	1371	1317.50	1.68	-288460	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1091	-13.11	1.79	12	4.08	-98.00	718.00	2195	20230331	-41.46	1191	20231006	7.89	1543	-16.72	20240111	1211	6.11	20240102	2195	-41.46	20230331	1191	7.89	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
19	20240227	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1293	-78	5	-5.69	4345446307	3293927	12.21	1350	1359	1290	1782	960	1371	1318.98	1.68	-298031	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1098	-13.19	1.80	12	3.88	-98.00	718.00	2195	20230331	-41.09	1191	20231006	8.56	1543	-16.20	20240111	1211	6.77	20240102	2195	-41.09	20230331	1191	8.56	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
20	20240227	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	-76	5	-5.54	4062513011	3074964	11.39	1350	1359	1291	1782	960	1371	1320.90	1.68	-286595	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1099	-13.21	1.80	12	3.62	-98.00	718.00	2195	20230331	-41.00	1191	20231006	8.73	1543	-16.07	20240111	1211	6.94	20240102	2195	-41.00	20230331	1191	8.73	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
21	20240227	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	-68	5	-4.96	3830333738	2895745	10.73	1350	1359	1292	1782	960	1371	1322.48	1.68	-282518	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1106	-13.30	1.81	12	3.41	-98.00	718.00	2195	20230331	-40.64	1191	20231006	9.40	1543	-15.55	20240111	1211	7.60	20240102	2195	-40.64	20230331	1191	9.40	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
22	20240227	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-77	5	-5.62	3643264386	2751760	10.20	1350	1359	1292	1782	960	1371	1323.70	1.68	-236547	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1098	-13.20	1.80	12	3.24	-98.00	718.00	2195	20230331	-41.05	1191	20231006	8.65	1543	-16.14	20240111	1211	6.85	20240102	2195	-41.05	20230331	1191	8.65	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
23	20240227	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-55	5	-4.01	3114262017	2345191	8.69	1350	1359	1301	1782	960	1371	1327.64	1.68	-180204	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1117	-13.43	1.83	12	2.76	-98.00	718.00	2195	20230331	-40.05	1191	20231006	10.50	1543	-14.71	20240111	1211	8.67	20240102	2195	-40.05	20230331	1191	10.50	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
24	20240227	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	-60	5	-4.38	2560189045	1923569	7.13	1350	1359	1301	1782	960	1371	1330.62	1.68	-112204	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1113	-13.38	1.83	12	2.27	-98.00	718.00	2195	20230331	-40.27	1191	20231006	10.08	1543	-15.04	20240111	1211	8.26	20240102	2195	-40.27	20230331	1191	10.08	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
25	20240227	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	-27	5	-1.97	816129334	606079	2.25	1350	1359	1339	1782	960	1371	1345.91	1.68	-53882	1547	1458	1366	1277	1185	1503	1322	424	411	500	1010	1	1	84883347	1141	-13.71	1.87	12	0.71	-98.00	718.00	2195	20230331	-38.77	1191	20231006	12.85	1543	-12.90	20240111	1211	10.98	20240102	2195	-38.77	20230331	1191	12.85	20231006	4.36	N	049080	500	424 억	1426924	N	N	99	N	N
26	20240226	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1371	85	2	6.61	36896489160	26775369	2344.76	1286	1455	1274	1671	901	1286	1378.01	1.28	335966	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1164	-13.99	1.91	12	31.54	-98.00	718.00	2195	20230331	-37.54	1191	20231006	15.11	1543	-11.15	20240111	1211	13.21	20240102	2195	-37.54	20230331	1191	15.11	20231006	4.51	N	049080	500	424 억	1088664	N	N	99	N	N
27	20240226	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1343	57	2	4.43	35373874762	25658115	2246.92	1286	1455	1274	1671	901	1286	1378.66	1.28	392874	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1140	-13.70	1.87	12	30.23	-98.00	718.00	2195	20230331	-38.82	1191	20231006	12.76	1543	-12.96	20240111	1211	10.90	20240102	2195	-38.82	20230331	1191	12.76	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
28	20240226	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1362	76	2	5.91	30910179715	22380302	1959.88	1286	1455	1274	1671	901	1286	1381.13	1.28	294895	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1156	-13.90	1.90	12	26.37	-98.00	718.00	2195	20230331	-37.95	1191	20231006	14.36	1543	-11.73	20240111	1211	12.47	20240102	2195	-37.95	20230331	1191	14.36	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
29	20240226	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	64	2	4.98	9871856579	7358529	644.40	1286	1387	1274	1671	901	1286	1341.55	1.28	226470	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1146	-13.78	1.88	12	8.67	-98.00	718.00	2195	20230331	-38.50	1191	20231006	13.35	1543	-12.51	20240111	1211	11.48	20240102	2195	-38.50	20230331	1191	13.35	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
30	20240226	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	26	2	2.02	683516177	531928	46.58	1286	1312	1274	1671	901	1286	1284.98	1.28	133451	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1114	-13.39	1.83	12	0.63	-98.00	718.00	2195	20230331	-40.23	1191	20231006	10.16	1543	-14.97	20240111	1211	8.34	20240102	2195	-40.23	20230331	1191	10.16	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
31	20240226	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1282	-4	5	-0.31	495857990	386582	33.85	1286	1299	1274	1671	901	1286	1282.67	1.28	130381	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1088	-13.08	1.79	12	0.46	-98.00	718.00	2195	20230331	-41.59	1191	20231006	7.64	1543	-16.92	20240111	1211	5.86	20240102	2195	-41.59	20230331	1191	7.64	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
32	20240226	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1293	7	2	0.54	357326277	278902	24.42	1286	1299	1274	1671	901	1286	1281.19	1.28	149590	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1098	-13.19	1.80	12	0.33	-98.00	718.00	2195	20230331	-41.09	1191	20231006	8.56	1543	-16.20	20240111	1211	6.77	20240102	2195	-41.09	20230331	1191	8.56	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
33	20240226	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	-9	5	-0.70	37918489	29597	2.59	1286	1292	1275	1671	901	1286	1281.16	1.28	2441	1364	1325	1305	1266	1246	1315	1256	424	385	500	950	1	1	84883347	1084	-13.03	1.78	12	0.03	-98.00	718.00	2195	20230331	-41.82	1191	20231006	7.22	1543	-17.24	20240111	1211	5.45	20240102	2195	-41.82	20230331	1191	7.22	20231006	4.51	N	049080	500	424 억	1088664	N	N	365	N	N
34	20240223	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-25	5	-1.91	1482786535	1135398	85.48	1320	1344	1285	1704	918	1311	1306.00	1.44	-132532	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1092	-13.12	1.79	12	1.34	-98.00	718.00	2195	20230331	-41.41	1191	20231006	7.98	1543	-16.66	20240111	1211	6.19	20240102	2195	-41.41	20230331	1191	7.98	20231006	4.31	N	049080	500	424 억	1221161	N	N	365	N	N
35	20240223	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	-22	5	-1.68	1429581932	1094059	82.36	1320	1344	1285	1704	918	1311	1306.68	1.44	-134863	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1094	-13.15	1.80	12	1.29	-98.00	718.00	2195	20230331	-41.28	1191	20231006	8.23	1543	-16.46	20240111	1211	6.44	20240102	2195	-41.28	20230331	1191	8.23	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
36	20240223	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-21	5	-1.60	1354612385	1035809	77.98	1320	1344	1285	1704	918	1311	1307.78	1.44	-138731	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1095	-13.16	1.80	12	1.22	-98.00	718.00	2195	20230331	-41.23	1191	20231006	8.31	1543	-16.40	20240111	1211	6.52	20240102	2195	-41.23	20230331	1191	8.31	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
37	20240223	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	-24	5	-1.83	1282973210	980178	73.79	1320	1344	1285	1704	918	1311	1308.92	1.44	-137132	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1092	-13.13	1.79	12	1.15	-98.00	718.00	2195	20230331	-41.37	1191	20231006	8.06	1543	-16.59	20240111	1211	6.28	20240102	2195	-41.37	20230331	1191	8.06	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
38	20240223	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1297	-14	5	-1.07	1202147114	917574	69.08	1320	1344	1285	1704	918	1311	1310.14	1.44	-121119	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1101	-13.23	1.81	12	1.08	-98.00	718.00	2195	20230331	-40.91	1191	20231006	8.90	1543	-15.94	20240111	1211	7.10	20240102	2195	-40.91	20230331	1191	8.90	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
39	20240223	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1304	-7	5	-0.53	1078603024	822358	61.91	1320	1344	1285	1704	918	1311	1311.60	1.44	-107834	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1107	-13.31	1.82	12	0.97	-98.00	718.00	2195	20230331	-40.59	1191	20231006	9.49	1543	-15.49	20240111	1211	7.68	20240102	2195	-40.59	20230331	1191	9.49	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
40	20240223	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1291	-20	5	-1.53	417880720	321939	24.24	1320	1322	1285	1704	918	1311	1298.01	1.44	-94477	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1096	-13.17	1.80	12	0.38	-98.00	718.00	2195	20230331	-41.18	1191	20231006	8.40	1543	-16.33	20240111	1211	6.61	20240102	2195	-41.18	20230331	1191	8.40	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
41	20240223	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	0	3	0.00	113303426	86367	6.50	1320	1322	1300	1704	918	1311	1311.88	1.44	-33634	1343	1327	1297	1281	1251	1335	1289	424	393	500	970	1	1	84883347	1113	-13.38	1.83	12	0.10	-98.00	718.00	2195	20230331	-40.27	1191	20231006	10.08	1543	-15.04	20240111	1211	8.26	20240102	2195	-40.27	20230331	1191	10.08	20231006	4.31	N	049080	500	424 억	1221161	N	N	1563	N	N
42	20240222	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	21	2	1.63	1676523776	1295622	27.05	1280	1313	1267	1677	903	1290	1293.92	1.33	95700	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1113	-13.38	1.83	12	1.53	-98.00	718.00	2195	20230331	-40.27	1191	20231006	10.08	1543	-15.04	20240111	1211	8.26	20240102	2195	-40.27	20230331	1191	10.08	20231006	4.24	N	049080	500	424 억	1126173	N	N	1563	N	N
43	20240222	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	20	2	1.55	1551693183	1200336	25.06	1280	1313	1267	1677	903	1290	1292.72	1.33	89437	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1112	-13.37	1.82	12	1.41	-98.00	718.00	2195	20230331	-40.32	1191	20231006	9.99	1543	-15.10	20240111	1211	8.18	20240102	2195	-40.32	20230331	1191	9.99	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
44	20240222	140454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1304	14	2	1.09	1310318984	1015816	21.21	1280	1313	1267	1677	903	1290	1289.92	1.33	86780	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1107	-13.31	1.82	12	1.20	-98.00	718.00	2195	20230331	-40.59	1191	20231006	9.49	1543	-15.49	20240111	1211	7.68	20240102	2195	-40.59	20230331	1191	9.49	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
45	20240222	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	16	2	1.24	982662037	764431	15.96	1280	1309	1267	1677	903	1290	1285.48	1.33	53572	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1109	-13.33	1.82	12	0.90	-98.00	718.00	2195	20230331	-40.50	1191	20231006	9.66	1543	-15.36	20240111	1211	7.84	20240102	2195	-40.50	20230331	1191	9.66	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
46	20240222	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1280	-10	5	-0.78	612826721	479700	10.01	1280	1290	1267	1677	903	1290	1277.52	1.33	10961	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1087	-13.06	1.78	12	0.57	-98.00	718.00	2195	20230331	-41.69	1191	20231006	7.47	1543	-17.04	20240111	1211	5.70	20240102	2195	-41.69	20230331	1191	7.47	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
47	20240222	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1283	-7	5	-0.54	540259702	423064	8.83	1280	1290	1267	1677	903	1290	1277.02	1.33	9569	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1089	-13.09	1.79	12	0.50	-98.00	718.00	2195	20230331	-41.55	1191	20231006	7.72	1543	-16.85	20240111	1211	5.95	20240102	2195	-41.55	20230331	1191	7.72	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
48	20240222	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1271	-19	5	-1.47	419601297	328922	6.87	1280	1290	1267	1677	903	1290	1275.69	1.33	-12468	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1079	-12.97	1.77	12	0.39	-98.00	718.00	2195	20230331	-42.10	1191	20231006	6.72	1543	-17.63	20240111	1211	4.95	20240102	2195	-42.10	20230331	1191	6.72	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
49	20240222	090453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1278	-12	5	-0.93	114632372	89396	1.87	1280	1290	1274	1677	903	1290	1282.30	1.33	-5770	1384	1336	1293	1245	1202	1361	1270	424	387	500	950	1	1	84883347	1085	-13.04	1.78	12	0.11	-98.00	718.00	2195	20230331	-41.78	1191	20231006	7.30	1543	-17.17	20240111	1211	5.53	20240102	2195	-41.78	20230331	1191	7.30	20231006	4.24	N	049080	500	424 억	1126173	N	N	65	N	N
50	20240221	160450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	33	2	2.63	6227893869	4768582	1145.47	1265	1341	1250	1634	880	1257	1306.03	1.79	-392050	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1095	-13.16	1.80	12	5.62	-98.00	718.00	2195	20230331	-41.23	1191	20231006	8.31	1543	-16.40	20240111	1211	6.52	20240102	2195	-41.23	20230331	1191	8.31	20231006	4.25	N	049080	500	424 억	1520859	N	N	65	N	N
51	20240221	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1281	24	2	1.91	6073522894	4648685	1116.67	1265	1341	1250	1634	880	1257	1306.50	1.79	-404136	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1087	-13.07	1.78	12	5.48	-98.00	718.00	2195	20230331	-41.64	1191	20231006	7.56	1543	-16.98	20240111	1211	5.78	20240102	2195	-41.64	20230331	1191	7.56	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
52	20240221	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	30	2	2.39	5762148189	4405948	1058.36	1265	1341	1250	1634	880	1257	1307.81	1.79	-320105	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1092	-13.13	1.79	12	5.19	-98.00	718.00	2195	20230331	-41.37	1191	20231006	8.06	1543	-16.59	20240111	1211	6.28	20240102	2195	-41.37	20230331	1191	8.06	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
53	20240221	130448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1291	34	2	2.70	5628679350	4302120	1033.42	1265	1341	1250	1634	880	1257	1308.35	1.79	-313092	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1096	-13.17	1.80	12	5.07	-98.00	718.00	2195	20230331	-41.18	1191	20231006	8.40	1543	-16.33	20240111	1211	6.61	20240102	2195	-41.18	20230331	1191	8.40	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
54	20240221	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	43	2	3.42	5304269729	4050930	973.08	1265	1341	1250	1634	880	1257	1309.40	1.79	-324307	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1103	-13.27	1.81	12	4.77	-98.00	718.00	2195	20230331	-40.77	1191	20231006	9.15	1543	-15.75	20240111	1211	7.35	20240102	2195	-40.77	20230331	1191	9.15	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
55	20240221	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	51	2	4.06	4927521775	3761402	903.53	1265	1341	1250	1634	880	1257	1310.02	1.79	-337090	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1110	-13.35	1.82	12	4.43	-98.00	718.00	2195	20230331	-40.41	1191	20231006	9.82	1543	-15.23	20240111	1211	8.01	20240102	2195	-40.41	20230331	1191	9.82	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
56	20240221	100445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	49	2	3.90	4274883712	3263151	783.85	1265	1341	1250	1634	880	1257	1310.05	1.79	-297127	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1109	-13.33	1.82	12	3.84	-98.00	718.00	2195	20230331	-40.50	1191	20231006	9.66	1543	-15.36	20240111	1211	7.84	20240102	2195	-40.50	20230331	1191	9.66	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
57	20240221	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	2	2	0.16	13831791	11023	2.65	1265	1265	1250	1634	880	1257	1254.81	1.79	-6094	1289	1273	1262	1246	1235	1267	1240	424	377	500	930	1	1	84883347	1069	-12.85	1.75	12	0.01	-98.00	718.00	2195	20230331	-42.64	1191	20231006	5.71	1543	-18.41	20240111	1211	3.96	20240102	2195	-42.64	20230331	1191	5.71	20231006	4.25	N	049080	500	424 억	1520859	N	N	210	N	N
58	20240220	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1257	-15	5	-1.18	515164836	407944	57.81	1272	1278	1251	1653	891	1272	1262.81	1.85	-50005	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1067	-12.83	1.75	12	0.48	-98.00	718.00	2195	20230331	-42.73	1191	20231006	5.54	1543	-18.54	20240111	1211	3.80	20240102	2195	-42.73	20230331	1191	5.54	20231006	4.23	N	049080	500	424 억	1570748	N	N	210	N	N
59	20240220	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	-16	5	-1.26	448230010	354744	50.27	1272	1278	1251	1653	891	1272	1263.50	1.85	-35518	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1066	-12.82	1.75	12	0.42	-98.00	718.00	2195	20230331	-42.78	1191	20231006	5.46	1543	-18.60	20240111	1211	3.72	20240102	2195	-42.78	20230331	1191	5.46	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
60	20240220	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	-16	5	-1.26	371564124	293566	41.60	1272	1278	1254	1653	891	1272	1265.67	1.85	-14196	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1066	-12.82	1.75	12	0.35	-98.00	718.00	2195	20230331	-42.78	1191	20231006	5.46	1543	-18.60	20240111	1211	3.72	20240102	2195	-42.78	20230331	1191	5.46	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
61	20240220	130445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1262	-10	5	-0.79	303421143	239478	33.94	1272	1278	1254	1653	891	1272	1266.99	1.85	-8011	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1071	-12.88	1.76	12	0.28	-98.00	718.00	2195	20230331	-42.51	1191	20231006	5.96	1543	-18.21	20240111	1211	4.21	20240102	2195	-42.51	20230331	1191	5.96	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
62	20240220	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	-5	5	-0.39	280410485	221267	31.36	1272	1278	1254	1653	891	1272	1267.27	1.85	-7543	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1075	-12.93	1.76	12	0.26	-98.00	718.00	2195	20230331	-42.28	1191	20231006	6.38	1543	-17.89	20240111	1211	4.62	20240102	2195	-42.28	20230331	1191	6.38	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
63	20240220	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	-3	5	-0.24	248881822	196359	27.83	1272	1278	1254	1653	891	1272	1267.46	1.85	-4528	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1077	-12.95	1.77	12	0.23	-98.00	718.00	2195	20230331	-42.19	1191	20231006	6.55	1543	-17.76	20240111	1211	4.79	20240102	2195	-42.19	20230331	1191	6.55	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
64	20240220	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1269	-3	5	-0.24	140157072	110809	15.70	1272	1273	1254	1653	891	1272	1264.78	1.85	-15672	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1077	-12.95	1.77	12	0.13	-98.00	718.00	2195	20230331	-42.19	1191	20231006	6.55	1543	-17.76	20240111	1211	4.79	20240102	2195	-42.19	20230331	1191	6.55	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
65	20240220	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1266	-6	5	-0.47	30106826	23752	3.37	1272	1272	1263	1653	891	1272	1267.32	1.85	-2833	1302	1286	1263	1247	1224	1295	1256	424	381	500	940	1	1	84883347	1075	-12.92	1.76	12	0.03	-98.00	718.00	2195	20230331	-42.32	1191	20231006	6.30	1543	-17.95	20240111	1211	4.54	20240102	2195	-42.32	20230331	1191	6.30	20231006	4.23	N	049080	500	424 억	1570748	N	N	195	N	N
66	20240219	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	25	2	2.00	885232798	701921	127.10	1247	1279	1240	1621	873	1247	1261.14	1.70	126330	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1080	-12.98	1.77	12	0.83	-98.00	718.00	2195	20230331	-42.05	1191	20231006	6.80	1543	-17.56	20240111	1211	5.04	20240102	2195	-42.05	20230331	1191	6.80	20231006	4.23	N	049080	500	424 억	1445055	N	N	195	N	N
67	20240219	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1267	20	2	1.60	797701817	632997	114.62	1247	1279	1240	1621	873	1247	1260.21	1.70	121974	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1075	-12.93	1.76	12	0.75	-98.00	718.00	2195	20230331	-42.28	1191	20231006	6.38	1543	-17.89	20240111	1211	4.62	20240102	2195	-42.28	20230331	1191	6.38	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
68	20240219	140446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	3	2	0.24	560265097	445479	80.67	1247	1271	1240	1621	873	1247	1257.68	1.70	108963	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1061	-12.76	1.74	12	0.52	-98.00	718.00	2195	20230331	-43.05	1191	20231006	4.95	1543	-18.99	20240111	1211	3.22	20240102	2195	-43.05	20230331	1191	4.95	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
69	20240219	130445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1254	7	2	0.56	503188583	399886	72.41	1247	1271	1240	1621	873	1247	1258.34	1.70	111812	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1064	-12.80	1.75	12	0.47	-98.00	718.00	2195	20230331	-42.87	1191	20231006	5.29	1543	-18.73	20240111	1211	3.55	20240102	2195	-42.87	20230331	1191	5.29	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
70	20240219	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1261	14	2	1.12	437995252	348042	63.02	1247	1271	1240	1621	873	1247	1258.47	1.70	114608	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1070	-12.87	1.76	12	0.41	-98.00	718.00	2195	20230331	-42.55	1191	20231006	5.88	1543	-18.28	20240111	1211	4.13	20240102	2195	-42.55	20230331	1191	5.88	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
71	20240219	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1260	13	2	1.04	380240819	302202	54.72	1247	1271	1240	1621	873	1247	1258.25	1.70	102507	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1070	-12.86	1.75	12	0.36	-98.00	718.00	2195	20230331	-42.60	1191	20231006	5.79	1543	-18.34	20240111	1211	4.05	20240102	2195	-42.60	20230331	1191	5.79	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
72	20240219	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1259	12	2	0.96	235449987	187747	34.00	1247	1263	1240	1621	873	1247	1254.10	1.70	68522	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1069	-12.85	1.75	12	0.22	-98.00	718.00	2195	20230331	-42.64	1191	20231006	5.71	1543	-18.41	20240111	1211	3.96	20240102	2195	-42.64	20230331	1191	5.71	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
73	20240219	090442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1245	-2	5	-0.16	54069672	43359	7.85	1247	1252	1240	1621	873	1247	1247.02	1.70	5354	1285	1266	1251	1232	1217	1258	1224	424	374	500	920	1	1	84883347	1057	-12.70	1.73	12	0.05	-98.00	718.00	2195	20230331	-43.28	1191	20231006	4.53	1543	-19.31	20240111	1211	2.81	20240102	2195	-43.28	20230331	1191	4.53	20231006	4.23	N	049080	500	424 억	1445055	N	N	149	N	N
74	20240216	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1247	-18	5	-1.42	685259163	550590	96.40	1264	1270	1236	1644	886	1265	1244.59	1.83	-110700	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1058	-12.72	1.74	12	0.65	-98.00	718.00	2195	20230331	-43.19	1191	20231006	4.70	1543	-19.18	20240111	1211	2.97	20240102	2195	-43.19	20230331	1191	4.70	20231006	4.26	N	049080	500	424 억	1555911	N	N	149	N	N
75	20240216	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	-22	5	-1.74	641669356	515580	90.27	1264	1270	1236	1644	886	1265	1244.56	1.83	-108663	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1055	-12.68	1.73	12	0.61	-98.00	718.00	2195	20230331	-43.37	1191	20231006	4.37	1543	-19.44	20240111	1211	2.64	20240102	2195	-43.37	20230331	1191	4.37	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
76	20240216	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	-22	5	-1.74	552340122	443650	77.67	1264	1270	1236	1644	886	1265	1244.99	1.83	-114651	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1055	-12.68	1.73	12	0.52	-98.00	718.00	2195	20230331	-43.37	1191	20231006	4.37	1543	-19.44	20240111	1211	2.64	20240102	2195	-43.37	20230331	1191	4.37	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
77	20240216	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1239	-26	5	-2.06	533255229	428285	74.98	1264	1270	1236	1644	886	1265	1245.09	1.83	-117366	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1052	-12.64	1.73	12	0.50	-98.00	718.00	2195	20230331	-43.55	1191	20231006	4.03	1543	-19.70	20240111	1211	2.31	20240102	2195	-43.55	20230331	1191	4.03	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
78	20240216	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1241	-24	5	-1.90	432024743	346578	60.68	1264	1270	1239	1644	886	1265	1246.54	1.83	-81182	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1053	-12.66	1.73	12	0.41	-98.00	718.00	2195	20230331	-43.46	1191	20231006	4.20	1543	-19.57	20240111	1211	2.48	20240102	2195	-43.46	20230331	1191	4.20	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
79	20240216	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1243	-22	5	-1.74	358229084	287174	50.28	1264	1270	1239	1644	886	1265	1247.43	1.83	-54209	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1055	-12.68	1.73	12	0.34	-98.00	718.00	2195	20230331	-43.37	1191	20231006	4.37	1543	-19.44	20240111	1211	2.64	20240102	2195	-43.37	20230331	1191	4.37	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
80	20240216	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1246	-19	5	-1.50	318100271	254923	44.63	1264	1270	1239	1644	886	1265	1247.83	1.83	-53382	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1058	-12.71	1.74	12	0.30	-98.00	718.00	2195	20230331	-43.23	1191	20231006	4.62	1543	-19.25	20240111	1211	2.89	20240102	2195	-43.23	20230331	1191	4.62	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
81	20240216	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1255	-10	5	-0.79	44887769	35591	6.23	1264	1270	1253	1644	886	1265	1261.21	1.83	-21878	1297	1281	1271	1255	1245	1276	1250	424	379	500	930	1	1	84883347	1065	-12.81	1.75	12	0.04	-98.00	718.00	2195	20230331	-42.82	1191	20231006	5.37	1543	-18.66	20240111	1211	3.63	20240102	2195	-42.82	20230331	1191	5.37	20231006	4.26	N	049080	500	424 억	1555911	N	N	1207	N	N
82	20240215	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1265	-12	5	-0.94	714596167	563030	45.55	1270	1287	1261	1660	894	1277	1269.18	1.74	76668	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1074	-12.91	1.76	12	0.66	-98.00	718.00	2195	20230331	-42.37	1191	20231006	6.21	1543	-18.02	20240111	1211	4.46	20240102	2195	-42.37	20230331	1191	6.21	20231006	4.32	N	049080	500	424 억	1479241	N	N	1207	N	N
83	20240215	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	-9	5	-0.70	642660907	506081	40.94	1270	1287	1261	1660	894	1277	1269.85	1.74	76971	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1076	-12.94	1.77	12	0.60	-98.00	718.00	2195	20230331	-42.23	1191	20231006	6.47	1543	-17.82	20240111	1211	4.71	20240102	2195	-42.23	20230331	1191	6.47	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
84	20240215	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	-9	5	-0.70	580453207	456952	36.97	1270	1287	1261	1660	894	1277	1270.24	1.74	78647	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1076	-12.94	1.77	12	0.54	-98.00	718.00	2195	20230331	-42.23	1191	20231006	6.47	1543	-17.82	20240111	1211	4.71	20240102	2195	-42.23	20230331	1191	6.47	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
85	20240215	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1272	-5	5	-0.39	538669787	424066	34.31	1270	1287	1261	1660	894	1277	1270.22	1.74	78770	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1080	-12.98	1.77	12	0.50	-98.00	718.00	2195	20230331	-42.05	1191	20231006	6.80	1543	-17.56	20240111	1211	5.04	20240102	2195	-42.05	20230331	1191	6.80	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
86	20240215	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1278	1	2	0.08	511367883	402626	32.57	1270	1287	1261	1660	894	1277	1270.05	1.74	76196	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1085	-13.04	1.78	12	0.47	-98.00	718.00	2195	20230331	-41.78	1191	20231006	7.30	1543	-17.17	20240111	1211	5.53	20240102	2195	-41.78	20230331	1191	7.30	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
87	20240215	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1270	-7	5	-0.55	441086455	347382	28.10	1270	1287	1261	1660	894	1277	1269.70	1.74	61847	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1078	-12.96	1.77	12	0.41	-98.00	718.00	2195	20230331	-42.14	1191	20231006	6.63	1543	-17.69	20240111	1211	4.87	20240102	2195	-42.14	20230331	1191	6.63	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
88	20240215	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1268	-9	5	-0.70	318990706	250839	20.29	1270	1287	1263	1660	894	1277	1271.65	1.74	67204	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1076	-12.94	1.77	12	0.30	-98.00	718.00	2195	20230331	-42.23	1191	20231006	6.47	1543	-17.82	20240111	1211	4.71	20240102	2195	-42.23	20230331	1191	6.47	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
89	20240215	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	0	3	0.00	81203509	63515	5.14	1270	1287	1270	1660	894	1277	1278.54	1.74	35947	1328	1302	1281	1255	1234	1292	1245	424	383	500	940	1	1	84883347	1084	-13.03	1.78	12	0.07	-98.00	718.00	2195	20230331	-41.82	1191	20231006	7.22	1543	-17.24	20240111	1211	5.45	20240102	2195	-41.82	20230331	1191	7.22	20231006	4.32	N	049080	500	424 억	1479241	N	N	107	N	N
90	20240214	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1277	16	2	1.27	1570588477	1222191	72.74	1305	1307	1260	1639	883	1261	1285.16	1.63	97030	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1084	-13.03	1.78	12	1.44	-98.00	718.00	2195	20230331	-41.82	1191	20231006	7.22	1543	-17.24	20240111	1211	5.45	20240102	2195	-41.82	20230331	1191	7.22	20231006	4.32	N	049080	500	424 억	1382058	N	N	107	N	N
91	20240214	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1276	15	2	1.19	1514047117	1177869	70.10	1305	1307	1260	1639	883	1261	1285.48	1.63	79277	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1083	-13.02	1.78	12	1.39	-98.00	718.00	2195	20230331	-41.87	1191	20231006	7.14	1543	-17.30	20240111	1211	5.37	20240102	2195	-41.87	20230331	1191	7.14	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
92	20240214	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1276	15	2	1.19	1411005376	1097068	65.30	1305	1307	1260	1639	883	1261	1286.24	1.63	48094	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1083	-13.02	1.78	12	1.29	-98.00	718.00	2195	20230331	-41.87	1191	20231006	7.14	1543	-17.30	20240111	1211	5.37	20240102	2195	-41.87	20230331	1191	7.14	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
93	20240214	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1282	21	2	1.67	1255501537	975318	58.05	1305	1307	1260	1639	883	1261	1287.36	1.63	9089	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1088	-13.08	1.79	12	1.15	-98.00	718.00	2195	20230331	-41.59	1191	20231006	7.64	1543	-16.92	20240111	1211	5.86	20240102	2195	-41.59	20230331	1191	7.64	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
94	20240214	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1281	20	2	1.59	1175448096	912862	54.33	1305	1307	1260	1639	883	1261	1287.75	1.63	-28395	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1087	-13.07	1.78	12	1.08	-98.00	718.00	2195	20230331	-41.64	1191	20231006	7.56	1543	-16.98	20240111	1211	5.78	20240102	2195	-41.64	20230331	1191	7.56	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
95	20240214	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1292	31	2	2.46	1094222132	849745	50.58	1305	1307	1260	1639	883	1261	1287.81	1.63	-45955	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1097	-13.18	1.80	12	1.00	-98.00	718.00	2195	20230331	-41.14	1191	20231006	8.48	1543	-16.27	20240111	1211	6.69	20240102	2195	-41.14	20230331	1191	8.48	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
96	20240214	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1287	26	2	2.06	611400941	472634	28.13	1305	1307	1260	1639	883	1261	1293.84	1.63	-71599	1362	1311	1268	1217	1174	1337	1243	424	378	500	930	1	1	84883347	1092	-13.13	1.79	12	0.56	-98.00	718.00	2195	20230331	-41.37	1191	20231006	8.06	1543	-16.59	20240111	1211	6.28	20240102	2195	-41.37	20230331	1191	8.06	20231006	4.32	N	049080	500	424 억	1382058	N	N	1124	N	N
97	20240213	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1261	34	2	2.77	2100842371	1652610	487.29	1228	1319	1225	1595	859	1227	1271.24	1.49	104393	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1070	-12.87	1.76	12	1.95	-98.00	718.00	2195	20230331	-42.55	1191	20231006	5.88	1543	-18.28	20240111	1211	4.13	20240102	2195	-42.55	20230331	1191	5.88	20231006	4.37	N	049080	500	424 억	1265635	N	N	1124	N	N
98	20240213	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1275	48	2	3.91	1755995391	1380309	407.00	1228	1319	1225	1595	859	1227	1272.18	1.49	51452	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1082	-13.01	1.78	12	1.63	-98.00	718.00	2195	20230331	-41.91	1191	20231006	7.05	1543	-17.37	20240111	1211	5.28	20240102	2195	-41.91	20230331	1191	7.05	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N
99	20240213	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	26	2	2.12	620354004	496643	146.44	1228	1259	1225	1595	859	1227	1249.09	1.49	179110	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1064	-12.79	1.75	12	0.59	-98.00	718.00	2195	20230331	-42.92	1191	20231006	5.21	1543	-18.79	20240111	1211	3.47	20240102	2195	-42.92	20230331	1191	5.21	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N
100	20240213	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1250	23	2	1.87	488875794	391320	115.39	1228	1259	1225	1595	859	1227	1249.30	1.49	162798	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1061	-12.76	1.74	12	0.46	-98.00	718.00	2195	20230331	-43.05	1191	20231006	4.95	1543	-18.99	20240111	1211	3.22	20240102	2195	-43.05	20230331	1191	4.95	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N
101	20240213	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1256	29	2	2.36	435552989	348739	102.83	1228	1259	1225	1595	859	1227	1248.94	1.49	147862	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1066	-12.82	1.75	12	0.41	-98.00	718.00	2195	20230331	-42.78	1191	20231006	5.46	1543	-18.60	20240111	1211	3.72	20240102	2195	-42.78	20230331	1191	5.46	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N
102	20240213	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	26	2	2.12	370065793	296495	87.43	1228	1259	1225	1595	859	1227	1248.14	1.49	121879	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1064	-12.79	1.75	12	0.35	-98.00	718.00	2195	20230331	-42.92	1191	20231006	5.21	1543	-18.79	20240111	1211	3.47	20240102	2195	-42.92	20230331	1191	5.21	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N
103	20240213	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1253	26	2	2.12	236353216	189943	56.01	1228	1255	1225	1595	859	1227	1244.34	1.49	79549	1247	1236	1229	1218	1211	1242	1224	424	368	500	900	1	1	84883347	1064	-12.79	1.75	12	0.22	-98.00	718.00	2195	20230331	-42.92	1191	20231006	5.21	1543	-18.79	20240111	1211	3.47	20240102	2195	-42.92	20230331	1191	5.21	20231006	4.37	N	049080	500	424 억	1265635	N	N	8	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History