KissMeData/088280/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160652	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3935	-20	5	-0.51	283930435	73239	127.55	3955	3955	3820	5140	2770	3955	3876.31	-8250	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	681	-0.65	2.32	12	0.42	-6092.00	1695.00	11930	20231107	-67.02	3820	20240229	3.01	5070	-22.39	20240109	3820	3.01	20240229	11930	-67.02	20231107	3820	3.01	20240229	0.22	N	088280	1000	173 억	N	N	N	N
3	20240229	150655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3875	-80	5	-2.02	260119840	67171	116.99	3955	3955	3820	5140	2770	3955	3872.50	-7295	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	671	-0.64	2.29	12	0.39	-6092.00	1695.00	11930	20231107	-67.52	3820	20240229	1.44	5070	-23.57	20240109	3820	1.44	20240229	11930	-67.52	20231107	3820	1.44	20240229	0.22	N	088280	1000	173 억	N	N	N	N
4	20240229	140657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3880	-75	5	-1.90	248206830	64104	111.64	3955	3955	3820	5140	2770	3955	3871.94	-6763	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	671	-0.64	2.29	12	0.37	-6092.00	1695.00	11930	20231107	-67.48	3820	20240229	1.57	5070	-23.47	20240109	3820	1.57	20240229	11930	-67.48	20231107	3820	1.57	20240229	0.22	N	088280	1000	173 억	N	N	N	N
5	20240229	130653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3920	-35	5	-0.88	222627085	57524	100.18	3955	3955	3820	5140	2770	3955	3870.16	-7304	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	678	-0.64	2.31	12	0.33	-6092.00	1695.00	11930	20231107	-67.14	3820	20240229	2.62	5070	-22.68	20240109	3820	2.62	20240229	11930	-67.14	20231107	3820	2.62	20240229	0.22	N	088280	1000	173 억	N	N	N	N
6	20240229	120654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3905	-50	5	-1.26	210275690	54358	94.67	3955	3955	3820	5140	2770	3955	3868.35	-7959	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	676	-0.64	2.30	12	0.31	-6092.00	1695.00	11930	20231107	-67.27	3820	20240229	2.23	5070	-22.98	20240109	3820	2.23	20240229	11930	-67.27	20231107	3820	2.23	20240229	0.22	N	088280	1000	173 억	N	N	N	N
7	20240229	110655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3880	-75	5	-1.90	178723530	46247	80.54	3955	3955	3820	5140	2770	3955	3864.54	-12946	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	671	-0.64	2.29	12	0.27	-6092.00	1695.00	11930	20231107	-67.48	3820	20240229	1.57	5070	-23.47	20240109	3820	1.57	20240229	11930	-67.48	20231107	3820	1.57	20240229	0.22	N	088280	1000	173 억	N	N	N	N
8	20240229	100656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3885	-70	5	-1.77	131387355	34060	59.32	3955	3955	3820	5140	2770	3955	3857.53	-7318	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	672	-0.64	2.29	12	0.20	-6092.00	1695.00	11930	20231107	-67.44	3820	20240229	1.70	5070	-23.37	20240109	3820	1.70	20240229	11930	-67.44	20231107	3820	1.70	20240229	0.22	N	088280	1000	173 억	N	N	N	N
9	20240229	090654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3880	-75	5	-1.90	13253840	3398	5.92	3955	3955	3870	5140	2770	3955	3900.48	-2103	4108	4031	3973	3896	3838	4022	3887	173	1185	1000	2760	5	1	17306490	671	-0.64	2.29	12	0.02	-6092.00	1695.00	11930	20231107	-67.48	3870	20240229	0.26	5070	-23.47	20240109	3870	0.26	20240229	11930	-67.48	20231107	3870	0.26	20240229	0.22	N	088280	1000	173 억	N	N	N	N
10	20240228	160615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3955	0	3	0.00	227033835	57077	41.78	3955	4050	3915	5140	2770	3955	3977.82	12502	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	684	-0.65	2.33	12	0.33	-6092.00	1695.00	11930	20231107	-66.85	3885	20240206	1.80	5070	-21.99	20240109	3885	1.80	20240206	11930	-66.85	20231107	3885	1.80	20240206	0.22	N	088280	1000	173 억	N	N	N	N
11	20240228	150615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3960	5	2	0.13	217899865	54769	40.09	3955	4050	3915	5140	2770	3955	3978.53	12645	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	685	-0.65	2.34	12	0.32	-6092.00	1695.00	11930	20231107	-66.81	3885	20240206	1.93	5070	-21.89	20240109	3885	1.93	20240206	11930	-66.81	20231107	3885	1.93	20240206	0.22	N	088280	1000	173 억	N	N	N	N
12	20240228	140655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3930	-25	5	-0.63	183034590	45902	33.60	3955	4050	3915	5140	2770	3955	3987.51	13887	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	680	-0.65	2.32	12	0.27	-6092.00	1695.00	11930	20231107	-67.06	3885	20240206	1.16	5070	-22.49	20240109	3885	1.16	20240206	11930	-67.06	20231107	3885	1.16	20240206	0.22	N	088280	1000	173 억	N	N	N	N
13	20240228	130654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3945	-10	5	-0.25	165911380	41552	30.42	3955	4050	3915	5140	2770	3955	3992.86	14757	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	683	-0.65	2.33	12	0.24	-6092.00	1695.00	11930	20231107	-66.93	3885	20240206	1.54	5070	-22.19	20240109	3885	1.54	20240206	11930	-66.93	20231107	3885	1.54	20240206	0.22	N	088280	1000	173 억	N	N	N	N
14	20240228	120655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3980	25	2	0.63	118908060	29625	21.69	3955	4050	3955	5140	2770	3955	4013.77	16623	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	689	-0.65	2.35	12	0.17	-6092.00	1695.00	11930	20231107	-66.64	3885	20240206	2.45	5070	-21.50	20240109	3885	2.45	20240206	11930	-66.64	20231107	3885	2.45	20240206	0.22	N	088280	1000	173 억	N	N	N	N
15	20240228	110626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4020	65	2	1.64	85646295	21295	15.59	3955	4050	3955	5140	2770	3955	4021.90	14724	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	696	-0.66	2.37	12	0.12	-6092.00	1695.00	11930	20231107	-66.30	3885	20240206	3.47	5070	-20.71	20240109	3885	3.47	20240206	11930	-66.30	20231107	3885	3.47	20240206	0.22	N	088280	1000	173 억	N	N	N	N
16	20240228	100652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4020	65	2	1.64	42386795	10586	7.75	3955	4045	3955	5140	2770	3955	4004.04	7540	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	696	-0.66	2.37	12	0.06	-6092.00	1695.00	11930	20231107	-66.30	3885	20240206	3.47	5070	-20.71	20240109	3885	3.47	20240206	11930	-66.30	20231107	3885	3.47	20240206	0.22	N	088280	1000	173 억	N	N	N	N
17	20240228	090655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3990	35	2	0.88	2129900	536	0.39	3955	4045	3955	5140	2770	3955	3973.69	-201	4308	4131	4023	3846	3738	4077	3792	173	1185	1000	2760	5	1	17306490	691	-0.65	2.35	12	0.00	-6092.00	1695.00	11930	20231107	-66.55	3885	20240206	2.70	5070	-21.30	20240109	3885	2.70	20240206	11930	-66.55	20231107	3885	2.70	20240206	0.22	N	088280	1000	173 억	N	N	N	N
18	20240227	160653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3955	-215	5	-5.16	546231280	136475	215.25	4200	4200	3915	5420	2920	4170	4002.44	-22778	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	684	-0.65	2.33	12	0.79	-6092.00	1695.00	11930	20231107	-66.85	3885	20240206	1.80	5070	-21.99	20240109	3885	1.80	20240206	11930	-66.85	20231107	3885	1.80	20240206	0.22	N	088280	1000	173 억	N	N	N	N
19	20240227	150655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3940	-230	5	-5.52	532476425	132994	209.76	4200	4200	3915	5420	2920	4170	4003.76	-22151	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	682	-0.65	2.32	12	0.77	-6092.00	1695.00	11930	20231107	-66.97	3885	20240206	1.42	5070	-22.29	20240109	3885	1.42	20240206	11930	-66.97	20231107	3885	1.42	20240206	0.22	N	088280	1000	173 억	N	N	N	N
20	20240227	140652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3980	-190	5	-4.56	394467620	98021	154.60	4200	4200	3970	5420	2920	4170	4024.32	-19708	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	689	-0.65	2.35	12	0.57	-6092.00	1695.00	11930	20231107	-66.64	3885	20240206	2.45	5070	-21.50	20240109	3885	2.45	20240206	11930	-66.64	20231107	3885	2.45	20240206	0.22	N	088280	1000	173 억	N	N	N	N
21	20240227	130615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4020	-150	5	-3.60	357767895	88832	140.11	4200	4200	3970	5420	2920	4170	4027.47	-18830	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	696	-0.66	2.37	12	0.51	-6092.00	1695.00	11930	20231107	-66.30	3885	20240206	3.47	5070	-20.71	20240109	3885	3.47	20240206	11930	-66.30	20231107	3885	3.47	20240206	0.22	N	088280	1000	173 억	N	N	N	N
22	20240227	120655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3990	-180	5	-4.32	300987120	74602	117.67	4200	4200	3980	5420	2920	4170	4034.57	-17514	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	691	-0.65	2.35	12	0.43	-6092.00	1695.00	11930	20231107	-66.55	3885	20240206	2.70	5070	-21.30	20240109	3885	2.70	20240206	11930	-66.55	20231107	3885	2.70	20240206	0.22	N	088280	1000	173 억	N	N	N	N
23	20240227	110654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4040	-130	5	-3.12	226165785	55920	88.20	4200	4200	4010	5420	2920	4170	4044.45	-11995	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	699	-0.66	2.38	12	0.32	-6092.00	1695.00	11930	20231107	-66.14	3885	20240206	3.99	5070	-20.32	20240109	3885	3.99	20240206	11930	-66.14	20231107	3885	3.99	20240206	0.22	N	088280	1000	173 억	N	N	N	N
24	20240227	100650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4050	-120	5	-2.88	191573300	47365	74.71	4200	4200	4010	5420	2920	4170	4044.62	-12899	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	701	-0.66	2.39	12	0.27	-6092.00	1695.00	11930	20231107	-66.05	3885	20240206	4.25	5070	-20.12	20240109	3885	4.25	20240206	11930	-66.05	20231107	3885	4.25	20240206	0.22	N	088280	1000	173 억	N	N	N	N
25	20240227	090653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4180	10	2	0.24	3708345	887	1.40	4200	4200	4170	5420	2920	4170	4180.77	-57	4303	4236	4153	4086	4003	4270	4120	173	1250	1000	2910	5	1	17306490	723	-0.69	2.47	12	0.01	-6092.00	1695.00	11930	20231107	-64.96	3885	20240206	7.59	5070	-17.55	20240109	3885	7.59	20240206	11930	-64.96	20231107	3885	7.59	20240206	0.22	N	088280	1000	173 억	N	N	N	N
26	20240226	160651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4170	40	2	0.97	262911305	63364	116.46	4130	4220	4070	5360	2895	4130	4149.22	8680	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	722	-0.68	2.46	12	0.37	-6092.00	1695.00	11930	20231107	-65.05	3885	20240206	7.34	5070	-17.75	20240109	3885	7.34	20240206	11930	-65.05	20231107	3885	7.34	20240206	0.23	N	088280	1000	173 억	N	N	N	N
27	20240226	150649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4165	35	2	0.85	253854785	61191	112.47	4130	4220	4070	5360	2895	4130	4148.57	8696	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	721	-0.68	2.46	12	0.35	-6092.00	1695.00	11930	20231107	-65.09	3885	20240206	7.21	5070	-17.85	20240109	3885	7.21	20240206	11930	-65.09	20231107	3885	7.21	20240206	0.23	N	088280	1000	173 억	N	N	N	N
28	20240226	140649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4200	70	2	1.69	199962260	48316	88.80	4130	4220	4070	5360	2895	4130	4138.64	7384	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	727	-0.69	2.48	12	0.28	-6092.00	1695.00	11930	20231107	-64.79	3885	20240206	8.11	5070	-17.16	20240109	3885	8.11	20240206	11930	-64.79	20231107	3885	8.11	20240206	0.23	N	088280	1000	173 억	N	N	N	N
29	20240226	130645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4115	-15	5	-0.36	113481750	27624	50.77	4130	4155	4070	5360	2895	4130	4108.08	3104	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	712	-0.68	2.43	12	0.16	-6092.00	1695.00	11930	20231107	-65.51	3885	20240206	5.92	5070	-18.84	20240109	3885	5.92	20240206	11930	-65.51	20231107	3885	5.92	20240206	0.23	N	088280	1000	173 억	N	N	N	N
30	20240226	120644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4115	-15	5	-0.36	104192785	25362	46.61	4130	4155	4070	5360	2895	4130	4108.22	2873	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	712	-0.68	2.43	12	0.15	-6092.00	1695.00	11930	20231107	-65.51	3885	20240206	5.92	5070	-18.84	20240109	3885	5.92	20240206	11930	-65.51	20231107	3885	5.92	20240206	0.23	N	088280	1000	173 억	N	N	N	N
31	20240226	110643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4125	-5	5	-0.12	93981685	22880	42.05	4130	4155	4070	5360	2895	4130	4107.59	3245	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	714	-0.68	2.43	12	0.13	-6092.00	1695.00	11930	20231107	-65.42	3885	20240206	6.18	5070	-18.64	20240109	3885	6.18	20240206	11930	-65.42	20231107	3885	6.18	20240206	0.23	N	088280	1000	173 억	N	N	N	N
32	20240226	100641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	-45	5	-1.09	53112815	12976	23.85	4130	4130	4070	5360	2895	4130	4093.14	1989	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	707	-0.67	2.41	12	0.07	-6092.00	1695.00	11930	20231107	-65.76	3885	20240206	5.15	5070	-19.43	20240109	3885	5.15	20240206	11930	-65.76	20231107	3885	5.15	20240206	0.23	N	088280	1000	173 억	N	N	N	N
33	20240226	090642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	-45	5	-1.09	6918860	1692	3.11	4130	4130	4075	5360	2895	4130	4089.04	63	4273	4201	4138	4066	4003	4170	4035	173	1230	1000	2890	5	1	17306490	707	-0.67	2.41	12	0.01	-6092.00	1695.00	11930	20231107	-65.76	3885	20240206	5.15	5070	-19.43	20240109	3885	5.15	20240206	11930	-65.76	20231107	3885	5.15	20240206	0.23	N	088280	1000	173 억	N	N	N	N
34	20240223	160642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4130	-30	5	-0.72	220968100	53823	72.95	4200	4210	4075	5400	2915	4160	4105.45	-12206	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	715	-0.68	2.44	12	0.31	-6092.00	1695.00	11930	20231107	-65.38	3885	20240206	6.31	5070	-18.54	20240109	3885	6.31	20240206	11930	-65.38	20231107	3885	6.31	20240206	0.23	N	088280	1000	173 억	N	N	N	N
35	20240223	150638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	-40	5	-0.96	213541250	52017	70.50	4200	4210	4075	5400	2915	4160	4105.22	-12111	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	713	-0.68	2.43	12	0.30	-6092.00	1695.00	11930	20231107	-65.47	3885	20240206	6.05	5070	-18.74	20240109	3885	6.05	20240206	11930	-65.47	20231107	3885	6.05	20240206	0.23	N	088280	1000	173 억	N	N	N	N
36	20240223	140640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	-60	5	-1.44	184799840	45025	61.02	4200	4210	4075	5400	2915	4160	4104.38	-12080	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	710	-0.67	2.42	12	0.26	-6092.00	1695.00	11930	20231107	-65.63	3885	20240206	5.53	5070	-19.13	20240109	3885	5.53	20240206	11930	-65.63	20231107	3885	5.53	20240206	0.23	N	088280	1000	173 억	N	N	N	N
37	20240223	130638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4090	-70	5	-1.68	170018765	41413	56.13	4200	4210	4075	5400	2915	4160	4105.44	-10557	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	708	-0.67	2.41	12	0.24	-6092.00	1695.00	11930	20231107	-65.72	3885	20240206	5.28	5070	-19.33	20240109	3885	5.28	20240206	11930	-65.72	20231107	3885	5.28	20240206	0.23	N	088280	1000	173 억	N	N	N	N
38	20240223	120639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4130	-30	5	-0.72	119964895	29237	39.63	4200	4210	4075	5400	2915	4160	4103.19	-10583	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	715	-0.68	2.44	12	0.17	-6092.00	1695.00	11930	20231107	-65.38	3885	20240206	6.31	5070	-18.54	20240109	3885	6.31	20240206	11930	-65.38	20231107	3885	6.31	20240206	0.23	N	088280	1000	173 억	N	N	N	N
39	20240223	110633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	-55	5	-1.32	96281030	23477	31.82	4200	4210	4075	5400	2915	4160	4101.08	-9998	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	710	-0.67	2.42	12	0.14	-6092.00	1695.00	11930	20231107	-65.59	3885	20240206	5.66	5070	-19.03	20240109	3885	5.66	20240206	11930	-65.59	20231107	3885	5.66	20240206	0.23	N	088280	1000	173 억	N	N	N	N
40	20240223	100633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	-60	5	-1.44	75229215	18342	24.86	4200	4210	4075	5400	2915	4160	4101.47	-9182	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	710	-0.67	2.42	12	0.11	-6092.00	1695.00	11930	20231107	-65.63	3885	20240206	5.53	5070	-19.13	20240109	3885	5.53	20240206	11930	-65.63	20231107	3885	5.53	20240206	0.23	N	088280	1000	173 억	N	N	N	N
41	20240223	090636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	-25	5	-0.60	8627330	2067	2.80	4200	4210	4135	5400	2915	4160	4173.84	-449	4293	4226	4123	4056	3953	4260	4090	173	1240	1000	2910	5	1	17306490	716	-0.68	2.44	12	0.01	-6092.00	1695.00	11930	20231107	-65.34	3885	20240206	6.44	5070	-18.44	20240109	3885	6.44	20240206	11930	-65.34	20231107	3885	6.44	20240206	0.23	N	088280	1000	173 억	N	N	N	N
42	20240222	160628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4160	95	2	2.34	304444945	73573	143.12	4070	4190	4020	5280	2850	4065	4138.00	23616	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	720	-0.68	2.45	12	0.43	-6092.00	1695.00	11930	20231107	-65.13	3885	20240206	7.08	5070	-17.95	20240109	3885	7.08	20240206	11930	-65.13	20231107	3885	7.08	20240206	0.22	N	088280	1000	173 억	N	N	N	N
43	20240222	150637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	85	2	2.09	292801515	70768	137.66	4070	4190	4020	5280	2850	4065	4137.48	22087	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	718	-0.68	2.45	12	0.41	-6092.00	1695.00	11930	20231107	-65.21	3885	20240206	6.82	5070	-18.15	20240109	3885	6.82	20240206	11930	-65.21	20231107	3885	6.82	20240206	0.22	N	088280	1000	173 억	N	N	N	N
44	20240222	140632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4185	120	2	2.95	229776770	55608	108.17	4070	4185	4020	5280	2850	4065	4132.08	17699	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	724	-0.69	2.47	12	0.32	-6092.00	1695.00	11930	20231107	-64.92	3885	20240206	7.72	5070	-17.46	20240109	3885	7.72	20240206	11930	-64.92	20231107	3885	7.72	20240206	0.22	N	088280	1000	173 억	N	N	N	N
45	20240222	130622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4160	95	2	2.34	153770670	37358	72.67	4070	4170	4020	5280	2850	4065	4116.14	10076	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	720	-0.68	2.45	12	0.22	-6092.00	1695.00	11930	20231107	-65.13	3885	20240206	7.08	5070	-17.95	20240109	3885	7.08	20240206	11930	-65.13	20231107	3885	7.08	20240206	0.22	N	088280	1000	173 억	N	N	N	N
46	20240222	120632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4140	75	2	1.85	98396560	24030	46.74	4070	4150	4020	5280	2850	4065	4094.74	2742	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	716	-0.68	2.44	12	0.14	-6092.00	1695.00	11930	20231107	-65.30	3885	20240206	6.56	5070	-18.34	20240109	3885	6.56	20240206	11930	-65.30	20231107	3885	6.56	20240206	0.22	N	088280	1000	173 억	N	N	N	N
47	20240222	110628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	70	2	1.72	65141410	15989	31.10	4070	4150	4020	5280	2850	4065	4074.14	901	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	716	-0.68	2.44	12	0.09	-6092.00	1695.00	11930	20231107	-65.34	3885	20240206	6.44	5070	-18.44	20240109	3885	6.44	20240206	11930	-65.34	20231107	3885	6.44	20240206	0.22	N	088280	1000	173 억	N	N	N	N
48	20240222	100623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4090	25	2	0.62	41175375	10162	19.77	4070	4120	4020	5280	2850	4065	4051.90	195	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	708	-0.67	2.41	12	0.06	-6092.00	1695.00	11930	20231107	-65.72	3885	20240206	5.28	5070	-19.33	20240109	3885	5.28	20240206	11930	-65.72	20231107	3885	5.28	20240206	0.22	N	088280	1000	173 억	N	N	N	N
49	20240222	090634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	10	2	0.25	7279065	1787	3.48	4070	4120	4060	5280	2850	4065	4073.34	395	4218	4141	4093	4016	3968	4117	3992	173	1215	1000	2840	5	1	17306490	705	-0.67	2.40	12	0.01	-6092.00	1695.00	11930	20231107	-65.84	3885	20240206	4.89	5070	-19.63	20240109	3885	4.89	20240206	11930	-65.84	20231107	3885	4.89	20240206	0.22	N	088280	1000	173 억	N	N	N	N
50	20240221	160628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4065	-55	5	-1.33	205518145	50019	82.72	4155	4170	4045	5350	2885	4120	4108.80	8414	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	704	-0.67	2.40	12	0.29	-6092.00	1695.00	11930	20231107	-65.93	3885	20240206	4.63	5070	-19.82	20240109	3885	4.63	20240206	11930	-65.93	20231107	3885	4.63	20240206	0.22	N	088280	1000	173 억	N	N	N	N
51	20240221	150622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-50	5	-1.21	200757080	48850	80.79	4155	4170	4045	5350	2885	4120	4109.66	9049	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	704	-0.67	2.40	12	0.28	-6092.00	1695.00	11930	20231107	-65.88	3885	20240206	4.76	5070	-19.72	20240109	3885	4.76	20240206	11930	-65.88	20231107	3885	4.76	20240206	0.22	N	088280	1000	173 억	N	N	N	N
52	20240221	140624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4095	-25	5	-0.61	172348535	41883	69.26	4155	4170	4045	5350	2885	4120	4115.00	8775	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	709	-0.67	2.42	12	0.24	-6092.00	1695.00	11930	20231107	-65.67	3885	20240206	5.41	5070	-19.23	20240109	3885	5.41	20240206	11930	-65.67	20231107	3885	5.41	20240206	0.22	N	088280	1000	173 억	N	N	N	N
53	20240221	130625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	-15	5	-0.36	144918085	35195	58.20	4155	4170	4045	5350	2885	4120	4117.58	5829	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	710	-0.67	2.42	12	0.20	-6092.00	1695.00	11930	20231107	-65.59	3885	20240206	5.66	5070	-19.03	20240109	3885	5.66	20240206	11930	-65.59	20231107	3885	5.66	20240206	0.22	N	088280	1000	173 억	N	N	N	N
54	20240221	120623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	30	2	0.73	122871310	29844	49.36	4155	4170	4045	5350	2885	4120	4117.12	6555	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	718	-0.68	2.45	12	0.17	-6092.00	1695.00	11930	20231107	-65.21	3885	20240206	6.82	5070	-18.15	20240109	3885	6.82	20240206	11930	-65.21	20231107	3885	6.82	20240206	0.22	N	088280	1000	173 억	N	N	N	N
55	20240221	110630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	15	2	0.36	110090240	26752	44.24	4155	4170	4045	5350	2885	4120	4115.22	6066	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	716	-0.68	2.44	12	0.15	-6092.00	1695.00	11930	20231107	-65.34	3885	20240206	6.44	5070	-18.44	20240109	3885	6.44	20240206	11930	-65.34	20231107	3885	6.44	20240206	0.22	N	088280	1000	173 억	N	N	N	N
56	20240221	100622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	-15	5	-0.36	60653940	14798	24.47	4155	4170	4045	5350	2885	4120	4098.79	1236	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	710	-0.67	2.42	12	0.09	-6092.00	1695.00	11930	20231107	-65.59	3885	20240206	5.66	5070	-19.03	20240109	3885	5.66	20240206	11930	-65.59	20231107	3885	5.66	20240206	0.22	N	088280	1000	173 억	N	N	N	N
57	20240221	090622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4170	50	2	1.21	22149875	5364	8.87	4155	4170	4095	5350	2885	4120	4129.36	-667	4286	4202	4116	4032	3946	4205	4035	173	1230	1000	2880	5	1	17306490	722	-0.68	2.46	12	0.03	-6092.00	1695.00	11930	20231107	-65.05	3885	20240206	7.34	5070	-17.75	20240109	3885	7.34	20240206	11930	-65.05	20231107	3885	7.34	20240206	0.22	N	088280	1000	173 억	N	N	N	N
58	20240220	160616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	0	3	0.00	245756870	60203	113.81	4120	4200	4030	5350	2885	4120	4082.14	3871	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	713	-0.68	2.43	12	0.35	-6092.00	1695.00	11930	20231107	-65.47	3885	20240206	6.05	5070	-18.74	20240109	3885	6.05	20240206	11930	-65.47	20231107	3885	6.05	20240206	0.22	N	088280	1000	173 억	N	N	N	N
59	20240220	150619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4125	5	2	0.12	237364330	58168	109.96	4120	4200	4030	5350	2885	4120	4080.67	3806	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	714	-0.68	2.43	12	0.34	-6092.00	1695.00	11930	20231107	-65.42	3885	20240206	6.18	5070	-18.64	20240109	3885	6.18	20240206	11930	-65.42	20231107	3885	6.18	20240206	0.22	N	088280	1000	173 억	N	N	N	N
60	20240220	140621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4140	20	2	0.49	226161495	55453	104.83	4120	4200	4030	5350	2885	4120	4078.44	3747	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	716	-0.68	2.44	12	0.32	-6092.00	1695.00	11930	20231107	-65.30	3885	20240206	6.56	5070	-18.34	20240109	3885	6.56	20240206	11930	-65.30	20231107	3885	6.56	20240206	0.22	N	088280	1000	173 억	N	N	N	N
61	20240220	130620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4110	-10	5	-0.24	186749245	45880	86.73	4120	4200	4030	5350	2885	4120	4070.38	188	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	711	-0.67	2.42	12	0.27	-6092.00	1695.00	11930	20231107	-65.55	3885	20240206	5.79	5070	-18.93	20240109	3885	5.79	20240206	11930	-65.55	20231107	3885	5.79	20240206	0.22	N	088280	1000	173 억	N	N	N	N
62	20240220	120615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4080	-40	5	-0.97	152857925	37579	71.04	4120	4200	4030	5350	2885	4120	4067.64	-56	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	706	-0.67	2.41	12	0.22	-6092.00	1695.00	11930	20231107	-65.80	3885	20240206	5.02	5070	-19.53	20240109	3885	5.02	20240206	11930	-65.80	20231107	3885	5.02	20240206	0.22	N	088280	1000	173 억	N	N	N	N
63	20240220	110616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	-35	5	-0.85	144776360	35594	67.29	4120	4200	4030	5350	2885	4120	4067.44	-863	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	707	-0.67	2.41	12	0.21	-6092.00	1695.00	11930	20231107	-65.76	3885	20240206	5.15	5070	-19.43	20240109	3885	5.15	20240206	11930	-65.76	20231107	3885	5.15	20240206	0.22	N	088280	1000	173 억	N	N	N	N
64	20240220	100608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-60	5	-1.46	93745885	23056	43.59	4120	4200	4030	5350	2885	4120	4066.01	-3675	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	703	-0.67	2.40	12	0.13	-6092.00	1695.00	11930	20231107	-65.97	3885	20240206	4.50	5070	-19.92	20240109	3885	4.50	20240206	11930	-65.97	20231107	3885	4.50	20240206	0.22	N	088280	1000	173 억	N	N	N	N
65	20240220	090622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4125	5	2	0.12	13762085	3338	6.31	4120	4200	4105	5350	2885	4120	4122.85	51	4286	4202	4126	4042	3966	4165	4005	173	1230	1000	2880	5	1	17306490	714	-0.68	2.43	12	0.02	-6092.00	1695.00	11930	20231107	-65.42	3885	20240206	6.18	5070	-18.64	20240109	3885	6.18	20240206	11930	-65.42	20231107	3885	6.18	20240206	0.22	N	088280	1000	173 억	N	N	N	N
66	20240219	160618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	25	2	0.61	219695430	52898	67.72	4140	4210	4050	5320	2870	4095	4153.19	16059	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	713	-0.68	2.43	12	0.31	-6092.00	1695.00	11930	20231107	-65.47	3885	20240206	6.05	5070	-18.74	20240109	3885	6.05	20240206	11930	-65.47	20231107	3885	6.05	20240206	0.22	N	088280	1000	173 억	N	N	N	N
67	20240219	150623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4125	30	2	0.73	208517825	50188	64.25	4140	4210	4050	5320	2870	4095	4154.73	13808	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	714	-0.68	2.43	12	0.29	-6092.00	1695.00	11930	20231107	-65.42	3885	20240206	6.18	5070	-18.64	20240109	3885	6.18	20240206	11930	-65.42	20231107	3885	6.18	20240206	0.22	N	088280	1000	173 억	N	N	N	N
68	20240219	140622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	60	2	1.47	174057835	41852	53.58	4140	4210	4050	5320	2870	4095	4158.89	12279	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	719	-0.68	2.45	12	0.24	-6092.00	1695.00	11930	20231107	-65.17	3885	20240206	6.95	5070	-18.05	20240109	3885	6.95	20240206	11930	-65.17	20231107	3885	6.95	20240206	0.22	N	088280	1000	173 억	N	N	N	N
69	20240219	130621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	40	2	0.98	163261815	39248	50.25	4140	4210	4050	5320	2870	4095	4159.75	12321	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	716	-0.68	2.44	12	0.23	-6092.00	1695.00	11930	20231107	-65.34	3885	20240206	6.44	5070	-18.44	20240109	3885	6.44	20240206	11930	-65.34	20231107	3885	6.44	20240206	0.22	N	088280	1000	173 억	N	N	N	N
70	20240219	120620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4145	50	2	1.22	153056925	36786	47.09	4140	4210	4050	5320	2870	4095	4160.74	12454	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	717	-0.68	2.45	12	0.21	-6092.00	1695.00	11930	20231107	-65.26	3885	20240206	6.69	5070	-18.24	20240109	3885	6.69	20240206	11930	-65.26	20231107	3885	6.69	20240206	0.22	N	088280	1000	173 억	N	N	N	N
71	20240219	110619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4165	70	2	1.71	130652750	31400	40.20	4140	4210	4050	5320	2870	4095	4160.92	13342	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	721	-0.68	2.46	12	0.18	-6092.00	1695.00	11930	20231107	-65.09	3885	20240206	7.21	5070	-17.85	20240109	3885	7.21	20240206	11930	-65.09	20231107	3885	7.21	20240206	0.22	N	088280	1000	173 억	N	N	N	N
72	20240219	100614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4165	70	2	1.71	50446535	12237	15.67	4140	4175	4050	5320	2870	4095	4122.46	4877	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	721	-0.68	2.46	12	0.07	-6092.00	1695.00	11930	20231107	-65.09	3885	20240206	7.21	5070	-17.85	20240109	3885	7.21	20240206	11930	-65.09	20231107	3885	7.21	20240206	0.22	N	088280	1000	173 억	N	N	N	N
73	20240219	090615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4125	30	2	0.73	13540300	3305	4.23	4140	4140	4050	5320	2870	4095	4096.91	480	4275	4185	4110	4020	3945	4147	3982	173	1225	1000	2860	5	1	17306490	714	-0.68	2.43	12	0.02	-6092.00	1695.00	11930	20231107	-65.42	3885	20240206	6.18	5070	-18.64	20240109	3885	6.18	20240206	11930	-65.42	20231107	3885	6.18	20240206	0.22	N	088280	1000	173 억	N	N	N	N
74	20240216	160613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4095	-80	5	-1.92	319606045	78104	133.79	4180	4200	4035	5420	2925	4175	4092.06	-1403	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	709	-0.67	2.42	12	0.45	-6092.00	1695.00	11930	20231107	-65.67	3885	20240206	5.41	5070	-19.23	20240109	3885	5.41	20240206	11930	-65.67	20231107	3885	5.41	20240206	0.23	N	088280	1000	173 억	N	N	N	N
75	20240216	150618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4110	-65	5	-1.56	284635980	69577	119.18	4180	4200	4035	5420	2925	4175	4090.95	-2654	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	711	-0.67	2.42	12	0.40	-6092.00	1695.00	11930	20231107	-65.55	3885	20240206	5.79	5070	-18.93	20240109	3885	5.79	20240206	11930	-65.55	20231107	3885	5.79	20240206	0.23	N	088280	1000	173 억	N	N	N	N
76	20240216	140621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4115	-60	5	-1.44	257559430	62990	107.90	4180	4200	4035	5420	2925	4175	4088.89	-2116	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	712	-0.68	2.43	12	0.36	-6092.00	1695.00	11930	20231107	-65.51	3885	20240206	5.92	5070	-18.84	20240109	3885	5.92	20240206	11930	-65.51	20231107	3885	5.92	20240206	0.23	N	088280	1000	173 억	N	N	N	N
77	20240216	130614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	-90	5	-2.16	232677275	56938	97.53	4180	4200	4035	5420	2925	4175	4086.50	-1483	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	707	-0.67	2.41	12	0.33	-6092.00	1695.00	11930	20231107	-65.76	3885	20240206	5.15	5070	-19.43	20240109	3885	5.15	20240206	11930	-65.76	20231107	3885	5.15	20240206	0.23	N	088280	1000	173 억	N	N	N	N
78	20240216	120615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	-100	5	-2.40	206369045	50493	86.49	4180	4200	4035	5420	2925	4175	4087.08	-2315	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	705	-0.67	2.40	12	0.29	-6092.00	1695.00	11930	20231107	-65.84	3885	20240206	4.89	5070	-19.63	20240109	3885	4.89	20240206	11930	-65.84	20231107	3885	4.89	20240206	0.23	N	088280	1000	173 억	N	N	N	N
79	20240216	110623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-105	5	-2.51	174724380	42714	73.17	4180	4200	4035	5420	2925	4175	4090.56	-4309	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	704	-0.67	2.40	12	0.25	-6092.00	1695.00	11930	20231107	-65.88	3885	20240206	4.76	5070	-19.72	20240109	3885	4.76	20240206	11930	-65.88	20231107	3885	4.76	20240206	0.23	N	088280	1000	173 억	N	N	N	N
80	20240216	100615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4055	-120	5	-2.87	106400040	25944	44.44	4180	4180	4050	5420	2925	4175	4101.14	-4099	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	702	-0.67	2.39	12	0.15	-6092.00	1695.00	11930	20231107	-66.01	3885	20240206	4.38	5070	-20.02	20240109	3885	4.38	20240206	11930	-66.01	20231107	3885	4.38	20240206	0.23	N	088280	1000	173 억	N	N	N	N
81	20240216	090608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-20	5	-0.48	5235295	1255	2.15	4180	4180	4155	5420	2925	4175	4171.55	-730	4255	4215	4175	4135	4095	4195	4115	173	1245	1000	2920	5	1	17306490	719	-0.68	2.45	12	0.01	-6092.00	1695.00	11930	20231107	-65.17	3885	20240206	6.95	5070	-18.05	20240109	3885	6.95	20240206	11930	-65.17	20231107	3885	6.95	20240206	0.23	N	088280	1000	173 억	N	N	N	N
82	20240215	160612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	0	3	0.00	241307995	57800	164.06	4200	4215	4135	5420	2925	4175	4174.88	1250	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	723	-0.69	2.46	12	0.33	-6092.00	1695.00	11930	20231107	-65.00	3885	20240206	7.46	5070	-17.65	20240109	3885	7.46	20240206	11930	-65.00	20231107	3885	7.46	20240206	0.22	N	088280	1000	173 억	N	N	N	N
83	20240215	150616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	0	3	0.00	218263930	52260	148.34	4200	4215	4135	5420	2925	4175	4176.50	984	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	723	-0.69	2.46	12	0.30	-6092.00	1695.00	11930	20231107	-65.00	3885	20240206	7.46	5070	-17.65	20240109	3885	7.46	20240206	11930	-65.00	20231107	3885	7.46	20240206	0.22	N	088280	1000	173 억	N	N	N	N
84	20240215	140611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4170	-5	5	-0.12	194109405	46467	131.89	4200	4215	4135	5420	2925	4175	4177.36	-8	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	722	-0.68	2.46	12	0.27	-6092.00	1695.00	11930	20231107	-65.05	3885	20240206	7.34	5070	-17.75	20240109	3885	7.34	20240206	11930	-65.05	20231107	3885	7.34	20240206	0.22	N	088280	1000	173 억	N	N	N	N
85	20240215	130607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4195	20	2	0.48	166694175	39901	113.26	4200	4215	4135	5420	2925	4175	4177.69	-1877	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	726	-0.69	2.47	12	0.23	-6092.00	1695.00	11930	20231107	-64.84	3885	20240206	7.98	5070	-17.26	20240109	3885	7.98	20240206	11930	-64.84	20231107	3885	7.98	20240206	0.22	N	088280	1000	173 억	N	N	N	N
86	20240215	120611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4195	20	2	0.48	155602655	37250	105.73	4200	4215	4135	5420	2925	4175	4177.25	-1693	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	726	-0.69	2.47	12	0.22	-6092.00	1695.00	11930	20231107	-64.84	3885	20240206	7.98	5070	-17.26	20240109	3885	7.98	20240206	11930	-64.84	20231107	3885	7.98	20240206	0.22	N	088280	1000	173 억	N	N	N	N
87	20240215	110608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4180	5	2	0.12	138683890	33210	94.26	4200	4215	4135	5420	2925	4175	4175.97	-3089	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	723	-0.69	2.47	12	0.19	-6092.00	1695.00	11930	20231107	-64.96	3885	20240206	7.59	5070	-17.55	20240109	3885	7.59	20240206	11930	-64.96	20231107	3885	7.59	20240206	0.22	N	088280	1000	173 억	N	N	N	N
88	20240215	100607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4185	10	2	0.24	91267325	21821	61.94	4200	4215	4135	5420	2925	4175	4182.55	-150	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	724	-0.69	2.47	12	0.13	-6092.00	1695.00	11930	20231107	-64.92	3885	20240206	7.72	5070	-17.46	20240109	3885	7.72	20240206	11930	-64.92	20231107	3885	7.72	20240206	0.22	N	088280	1000	173 억	N	N	N	N
89	20240215	090608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	-25	5	-0.60	20442110	4884	13.86	4200	4200	4135	5420	2925	4175	4185.53	-2354	4255	4215	4150	4110	4045	4182	4077	173	1245	1000	2920	5	1	17306490	718	-0.68	2.45	12	0.03	-6092.00	1695.00	11930	20231107	-65.21	3885	20240206	6.82	5070	-18.15	20240109	3885	6.82	20240206	11930	-65.21	20231107	3885	6.82	20240206	0.22	N	088280	1000	173 억	N	N	N	N
90	20240214	160604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	-20	5	-0.48	138079015	33303	33.58	4185	4190	4085	5450	2940	4195	4146.06	8156	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	723	-0.69	2.46	12	0.19	-6092.00	1695.00	11930	20231107	-65.00	3885	20240206	7.46	5070	-17.65	20240109	3885	7.46	20240206	11930	-65.00	20231107	3885	7.46	20240206	0.22	N	088280	1000	173 억	N	N	N	N
91	20240214	150605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-40	5	-0.95	129079405	31146	31.40	4185	4190	4085	5450	2940	4195	4144.33	8209	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	719	-0.68	2.45	12	0.18	-6092.00	1695.00	11930	20231107	-65.17	3885	20240206	6.95	5070	-18.05	20240109	3885	6.95	20240206	11930	-65.17	20231107	3885	6.95	20240206	0.22	N	088280	1000	173 억	N	N	N	N
92	20240214	140603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4170	-25	5	-0.60	114879385	27736	27.96	4185	4190	4085	5450	2940	4195	4141.89	7275	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	722	-0.68	2.46	12	0.16	-6092.00	1695.00	11930	20231107	-65.05	3885	20240206	7.34	5070	-17.75	20240109	3885	7.34	20240206	11930	-65.05	20231107	3885	7.34	20240206	0.22	N	088280	1000	173 억	N	N	N	N
93	20240214	130604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-40	5	-0.95	98986210	23911	24.11	4185	4190	4085	5450	2940	4195	4139.78	5800	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	719	-0.68	2.45	12	0.14	-6092.00	1695.00	11930	20231107	-65.17	3885	20240206	6.95	5070	-18.05	20240109	3885	6.95	20240206	11930	-65.17	20231107	3885	6.95	20240206	0.22	N	088280	1000	173 억	N	N	N	N
94	20240214	120600	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4140	-55	5	-1.31	71391660	17250	17.39	4185	4190	4085	5450	2940	4195	4138.65	2317	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	716	-0.68	2.44	12	0.10	-6092.00	1695.00	11930	20231107	-65.30	3885	20240206	6.56	5070	-18.34	20240109	3885	6.56	20240206	11930	-65.30	20231107	3885	6.56	20240206	0.22	N	088280	1000	173 억	N	N	N	N
95	20240214	110606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4160	-35	5	-0.83	62012995	14987	15.11	4185	4190	4085	5450	2940	4195	4137.79	1445	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	720	-0.68	2.45	12	0.09	-6092.00	1695.00	11930	20231107	-65.13	3885	20240206	7.08	5070	-17.95	20240109	3885	7.08	20240206	11930	-65.13	20231107	3885	7.08	20240206	0.22	N	088280	1000	173 억	N	N	N	N
96	20240214	090556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	-95	5	-2.26	12551830	3054	3.08	4185	4185	4085	5450	2940	4195	4109.96	1377	4298	4246	4158	4106	4018	4272	4132	173	1255	1000	2930	5	1	17306490	710	-0.67	2.42	12	0.02	-6092.00	1695.00	11930	20231107	-65.63	3885	20240206	5.53	5070	-19.13	20240109	3885	5.53	20240206	11930	-65.63	20231107	3885	5.53	20240206	0.22	N	088280	1000	173 억	N	N	N	N
97	20240213	160558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4195	130	2	3.20	399085975	95669	110.03	4160	4210	4070	5280	2850	4065	4171.51	28926	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	726	-0.69	2.47	12	0.55	-6092.00	1695.00	11930	20231107	-64.84	3885	20240206	7.98	5070	-17.26	20240109	3885	7.98	20240206	11930	-64.84	20231107	3885	7.98	20240206	0.22	N	088280	1000	173 억	N	N	N	N
98	20240213	150556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4190	125	2	3.08	369102660	88505	101.79	4160	4210	4070	5280	2850	4065	4170.42	27205	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	725	-0.69	2.47	12	0.51	-6092.00	1695.00	11930	20231107	-64.88	3885	20240206	7.85	5070	-17.36	20240109	3885	7.85	20240206	11930	-64.88	20231107	3885	7.85	20240206	0.22	N	088280	1000	173 억	N	N	N	N
99	20240213	140604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	110	2	2.71	286899620	68883	79.22	4160	4210	4070	5280	2850	4065	4165.03	25990	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	723	-0.69	2.46	12	0.40	-6092.00	1695.00	11930	20231107	-65.00	3885	20240206	7.46	5070	-17.65	20240109	3885	7.46	20240206	11930	-65.00	20231107	3885	7.46	20240206	0.22	N	088280	1000	173 억	N	N	N	N
100	20240213	130556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	90	2	2.21	278466250	66857	76.89	4160	4210	4070	5280	2850	4065	4165.10	25277	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	719	-0.68	2.45	12	0.39	-6092.00	1695.00	11930	20231107	-65.17	3885	20240206	6.95	5070	-18.05	20240109	3885	6.95	20240206	11930	-65.17	20231107	3885	6.95	20240206	0.22	N	088280	1000	173 억	N	N	N	N
101	20240213	120603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4165	100	2	2.46	248659960	59715	68.68	4160	4210	4070	5280	2850	4065	4164.11	22545	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	721	-0.68	2.46	12	0.35	-6092.00	1695.00	11930	20231107	-65.09	3885	20240206	7.21	5070	-17.85	20240109	3885	7.21	20240206	11930	-65.09	20231107	3885	7.21	20240206	0.22	N	088280	1000	173 억	N	N	N	N
102	20240213	110602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4160	95	2	2.34	223467530	53655	61.71	4160	4210	4070	5280	2850	4065	4164.90	21940	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	720	-0.68	2.45	12	0.31	-6092.00	1695.00	11930	20231107	-65.13	3885	20240206	7.08	5070	-17.95	20240109	3885	7.08	20240206	11930	-65.13	20231107	3885	7.08	20240206	0.22	N	088280	1000	173 억	N	N	N	N
103	20240213	100504	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4180	115	2	2.83	186839025	44872	51.61	4160	4210	4070	5280	2850	4065	4163.82	20193	4215	4140	4050	3975	3885	4177	4012	173	1215	1000	2840	5	1	17306490	723	-0.69	2.47	12	0.26	-6092.00	1695.00	11930	20231107	-64.96	3885	20240206	7.59	5070	-17.55	20240109	3885	7.59	20240206	11930	-64.96	20231107	3885	7.59	20240206	0.22	N	088280	1000	173 억	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History