KissMeData/092600/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	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	160707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2195	-220	5	-9.11	3656466615	1603290	41.24	2410	2535	2195	3135	1695	2415	2280.59	0.10	93711	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	551	-2.50	0.96	12	6.39	-878.00	2287.00	2700	20240228	-18.70	1372	20231113	59.99	2700	-18.70	20240228	1383	58.71	20240131	2700	-18.70	20240228	1372	59.99	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
3	20240229	150710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2225	-190	5	-7.87	3456771935	1512743	38.91	2410	2535	2195	3135	1695	2415	2285.05	0.10	107347	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	558	-2.53	0.97	12	6.03	-878.00	2287.00	2700	20240228	-17.59	1372	20231113	62.17	2700	-17.59	20240228	1383	60.88	20240131	2700	-17.59	20240228	1372	62.17	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
4	20240229	140711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2240	-175	5	-7.25	3217279215	1405055	36.14	2410	2535	2195	3135	1695	2415	2289.73	0.10	101903	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	562	-2.55	0.98	12	5.60	-878.00	2287.00	2700	20240228	-17.04	1372	20231113	63.27	2700	-17.04	20240228	1383	61.97	20240131	2700	-17.04	20240228	1372	63.27	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
5	20240229	130708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2250	-165	5	-6.83	2983351440	1301273	33.47	2410	2535	2195	3135	1695	2415	2292.58	0.10	99898	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	564	-2.56	0.98	12	5.19	-878.00	2287.00	2700	20240228	-16.67	1372	20231113	63.99	2700	-16.67	20240228	1383	62.69	20240131	2700	-16.67	20240228	1372	63.99	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
6	20240229	120708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2270	-145	5	-6.00	2755525355	1200248	30.87	2410	2535	2195	3135	1695	2415	2295.74	0.10	68285	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	569	-2.59	0.99	12	4.79	-878.00	2287.00	2700	20240228	-15.93	1372	20231113	65.45	2700	-15.93	20240228	1383	64.14	20240131	2700	-15.93	20240228	1372	65.45	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
7	20240229	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2280	-135	5	-5.59	2483993100	1081010	27.81	2410	2535	2195	3135	1695	2415	2297.78	0.10	54250	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	572	-2.60	1.00	12	4.31	-878.00	2287.00	2700	20240228	-15.56	1372	20231113	66.18	2700	-15.56	20240228	1383	64.86	20240131	2700	-15.56	20240228	1372	66.18	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
8	20240229	100710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2220	-195	5	-8.07	2061826900	893697	22.99	2410	2535	2195	3135	1695	2415	2307.00	0.10	37286	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	557	-2.53	0.97	12	3.56	-878.00	2287.00	2700	20240228	-17.78	1372	20231113	61.81	2700	-17.78	20240228	1383	60.52	20240131	2700	-17.78	20240228	1372	61.81	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
9	20240229	090709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2415	0	3	0.00	491082715	201058	5.17	2410	2535	2375	3135	1695	2415	2442.58	0.10	16644	2805	2610	2505	2310	2205	2557	2257	125	720	500	1690	5	1	25083517	606	-2.75	1.06	12	0.80	-878.00	2287.00	2700	20240228	-10.56	1372	20231113	76.02	2700	-10.56	20240228	1383	74.62	20240131	2700	-10.56	20240228	1372	76.02	20231113	0.13	N	092600	500	125 억	25236	N	N	N	N
10	20240228	160628	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2415	-60	5	-2.42	9740060650	3852177	27.72	2615	2700	2400	3215	1735	2475	2528.48	0.18	-32568	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	606	-2.75	1.06	12	15.36	-878.00	2287.00	2700	20240228	-10.56	1372	20231113	76.02	2700	-10.56	20240228	1383	74.62	20240131	2700	-10.56	20240228	1372	76.02	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
11	20240228	150628	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2440	-35	5	-1.41	9480289075	3744970	26.95	2615	2700	2400	3215	1735	2475	2531.47	0.18	-32547	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	612	-2.78	1.07	12	14.93	-878.00	2287.00	2700	20240228	-9.63	1372	20231113	77.84	2700	-9.63	20240228	1383	76.43	20240131	2700	-9.63	20240228	1372	77.84	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
12	20240228	140708	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2465	-10	5	-0.40	9202649485	3631525	26.14	2615	2700	2400	3215	1735	2475	2534.10	0.18	-32611	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	618	-2.81	1.08	12	14.48	-878.00	2287.00	2700	20240228	-8.70	1372	20231113	79.66	2700	-8.70	20240228	1383	78.24	20240131	2700	-8.70	20240228	1372	79.66	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
13	20240228	130709	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2485	10	2	0.40	8741614265	3445112	24.80	2615	2700	2400	3215	1735	2475	2537.40	0.18	-25589	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	623	-2.83	1.09	12	13.73	-878.00	2287.00	2700	20240228	-7.96	1372	20231113	81.12	2700	-7.96	20240228	1383	79.68	20240131	2700	-7.96	20240228	1372	81.12	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
14	20240228	120710	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2440	-35	5	-1.41	8295709555	3264031	23.49	2615	2700	2400	3215	1735	2475	2541.55	0.18	-28245	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	612	-2.78	1.07	12	13.01	-878.00	2287.00	2700	20240228	-9.63	1372	20231113	77.84	2700	-9.63	20240228	1383	76.43	20240131	2700	-9.63	20240228	1372	77.84	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
15	20240228	110639	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2480	5	2	0.20	7330411585	2869396	20.65	2615	2700	2440	3215	1735	2475	2554.69	0.18	-30045	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	622	-2.82	1.08	12	11.44	-878.00	2287.00	2700	20240228	-8.15	1372	20231113	80.76	2700	-8.15	20240228	1383	79.32	20240131	2700	-8.15	20240228	1372	80.76	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
16	20240228	100706	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2510	35	2	1.41	6459425840	2522695	18.16	2615	2700	2440	3215	1735	2475	2560.53	0.18	-35043	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	630	-2.86	1.10	12	10.06	-878.00	2287.00	2700	20240228	-7.04	1372	20231113	82.94	2700	-7.04	20240228	1383	81.49	20240131	2700	-7.04	20240228	1372	82.94	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
17	20240228	090710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2500	25	2	1.01	1610757970	631515	4.55	2615	2625	2440	3215	1735	2475	2550.63	0.18	-10664	2998	2736	2428	2166	1858	2867	2297	125	740	500	1730	5	1	25083517	627	-2.85	1.09	12	2.52	-878.00	2287.00	2690	20240227	-7.06	1372	20231113	82.22	2690	-7.06	20240227	1383	80.77	20240131	2690	-7.06	20240227	1372	82.22	20231113	0.13	N	092600	500	125 억	45383	N	N	N	N
18	20240227	160708	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2475	290	2	13.27	33559272175	13731431	410.90	2230	2690	2120	2840	1530	2185	2443.96	0.15	6849	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	621	-2.82	1.08	12	54.74	-878.00	2287.00	2690	20240227	-7.99	1372	20231113	80.39	2690	-7.99	20240227	1383	78.96	20240131	2690	-7.99	20240227	1372	80.39	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
19	20240227	150710	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2390	205	2	9.38	32436028685	13272387	397.17	2230	2690	2120	2840	1530	2185	2443.87	0.15	-11247	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	599	-2.72	1.05	12	52.91	-878.00	2287.00	2690	20240227	-11.15	1372	20231113	74.20	2690	-11.15	20240227	1383	72.81	20240131	2690	-11.15	20240227	1372	74.20	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
20	20240227	140707	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2485	300	2	13.73	29586813550	12071044	361.22	2230	2690	2120	2840	1530	2185	2451.06	0.15	-20029	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	623	-2.83	1.09	12	48.12	-878.00	2287.00	2690	20240227	-7.62	1372	20231113	81.12	2690	-7.62	20240227	1383	79.68	20240131	2690	-7.62	20240227	1372	81.12	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
21	20240227	130630	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2455	270	2	12.36	24387346975	10003819	299.36	2230	2690	2120	2840	1530	2185	2437.80	0.15	-18961	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	616	-2.80	1.07	12	39.88	-878.00	2287.00	2690	20240227	-8.74	1372	20231113	78.94	2690	-8.74	20240227	1383	77.51	20240131	2690	-8.74	20240227	1372	78.94	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
22	20240227	120710	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2385	200	2	9.15	20643667740	8472370	253.53	2230	2690	2120	2840	1530	2185	2436.59	0.15	-20923	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	598	-2.72	1.04	12	33.78	-878.00	2287.00	2690	20240227	-11.34	1372	20231113	73.83	2690	-11.34	20240227	1383	72.45	20240131	2690	-11.34	20240227	1372	73.83	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
23	20240227	110709	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2285	100	2	4.58	19607806595	8028045	240.23	2230	2690	2120	2840	1530	2185	2442.41	0.15	-21370	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	573	-2.60	1.00	12	32.01	-878.00	2287.00	2690	20240227	-15.06	1372	20231113	66.55	2690	-15.06	20240227	1383	65.22	20240131	2690	-15.06	20240227	1372	66.55	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
24	20240227	100705	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2450	265	2	12.13	15781285335	6431755	192.47	2230	2690	2120	2840	1530	2185	2453.65	0.15	-19841	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	615	-2.79	1.07	12	25.64	-878.00	2287.00	2690	20240227	-8.92	1372	20231113	78.57	2690	-8.92	20240227	1383	77.15	20240131	2690	-8.92	20240227	1372	78.57	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
25	20240227	090708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2270	85	2	3.89	881938120	389070	11.64	2230	2320	2230	2840	1530	2185	2266.79	0.15	-3999	2635	2410	2280	2055	1925	2345	1990	125	655	500	1520	5	1	25083517	569	-2.59	0.99	12	1.55	-878.00	2287.00	2675	20240223	-15.14	1372	20231113	65.45	2675	-15.14	20240223	1383	64.14	20240131	2675	-15.14	20240223	1372	65.45	20231113	0.20	N	092600	500	125 억	37345	N	N	N	N
26	20240226	160706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2185	-330	5	-13.12	7641472320	3305217	19.22	2480	2505	2150	3265	1765	2515	2311.86	0.16	3186	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	548	-2.49	0.96	12	13.18	-878.00	2287.00	2675	20240223	-18.32	1372	20231113	59.26	2675	-18.32	20240223	1383	57.99	20240131	2675	-18.32	20240223	1372	59.26	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
27	20240226	150703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2200	-315	5	-12.52	7334014615	3164936	18.40	2480	2505	2150	3265	1765	2515	2317.14	0.16	2611	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	552	-2.51	0.96	12	12.62	-878.00	2287.00	2675	20240223	-17.76	1372	20231113	60.35	2675	-17.76	20240223	1383	59.07	20240131	2675	-17.76	20240223	1372	60.35	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
28	20240226	140703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2235	-280	5	-11.13	6731825295	2889730	16.80	2480	2505	2200	3265	1765	2515	2329.44	0.16	-11807	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	561	-2.55	0.98	12	11.52	-878.00	2287.00	2675	20240223	-16.45	1372	20231113	62.90	2675	-16.45	20240223	1383	61.61	20240131	2675	-16.45	20240223	1372	62.90	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
29	20240226	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2240	-275	5	-10.93	6177536770	2640487	15.35	2480	2505	2225	3265	1765	2515	2339.41	0.16	-5675	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	562	-2.55	0.98	12	10.53	-878.00	2287.00	2675	20240223	-16.26	1372	20231113	63.27	2675	-16.26	20240223	1383	61.97	20240131	2675	-16.26	20240223	1372	63.27	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
30	20240226	120659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2300	-215	5	-8.55	5219794255	2215092	12.88	2480	2505	2280	3265	1765	2515	2356.32	0.16	-20635	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	577	-2.62	1.01	12	8.83	-878.00	2287.00	2675	20240223	-14.02	1372	20231113	67.64	2675	-14.02	20240223	1383	66.31	20240131	2675	-14.02	20240223	1372	67.64	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
31	20240226	110658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2325	-190	5	-7.55	4900321560	2076972	12.08	2480	2505	2280	3265	1765	2515	2359.20	0.16	-12510	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	583	-2.65	1.02	12	8.28	-878.00	2287.00	2675	20240223	-13.08	1372	20231113	69.46	2675	-13.08	20240223	1383	68.11	20240131	2675	-13.08	20240223	1372	69.46	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
32	20240226	100656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2315	-200	5	-7.95	3549724785	1503364	8.74	2480	2505	2280	3265	1765	2515	2360.98	0.16	523	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	581	-2.64	1.01	12	5.99	-878.00	2287.00	2675	20240223	-13.46	1372	20231113	68.73	2675	-13.46	20240223	1383	67.39	20240131	2675	-13.46	20240223	1372	68.73	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
33	20240226	090656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2415	-100	5	-3.98	1106321975	450391	2.62	2480	2505	2415	3265	1765	2515	2456.09	0.16	-3050	3005	2760	2430	2185	1855	2882	2307	125	750	500	1760	5	1	25083517	606	-2.75	1.06	12	1.80	-878.00	2287.00	2675	20240223	-9.72	1372	20231113	76.02	2675	-9.72	20240223	1383	74.62	20240131	2675	-9.72	20240223	1372	76.02	20231113	0.15	N	092600	500	125 억	41302	N	N	N	N
34	20240223	160656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2515	455	2	22.09	41980581725	17127683	868.49	2100	2675	2100	2675	1445	2060	2450.98	0.33	-117600	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	631	-2.86	1.10	12	68.28	-878.00	2287.00	2675	20240223	-5.98	1372	20231113	83.31	2675	-5.98	20240223	1383	81.85	20240131	2675	-5.98	20240223	1372	83.31	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
35	20240223	150652	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2455	395	2	19.17	40561222410	16549553	839.17	2100	2675	2100	2675	1445	2060	2450.90	0.33	-120452	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	616	-2.80	1.07	12	65.98	-878.00	2287.00	2675	20240223	-8.22	1372	20231113	78.94	2675	-8.22	20240223	1383	77.51	20240131	2675	-8.22	20240223	1372	78.94	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
36	20240223	140654	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2440	380	2	18.45	36840250125	15049309	763.10	2100	2675	2100	2675	1445	2060	2447.97	0.33	-112692	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	612	-2.78	1.07	12	60.00	-878.00	2287.00	2675	20240223	-8.79	1372	20231113	77.84	2675	-8.79	20240223	1383	76.43	20240131	2675	-8.79	20240223	1372	77.84	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
37	20240223	130651	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2510	450	2	21.84	33343746395	13653589	692.33	2100	2675	2100	2675	1445	2060	2442.12	0.33	-112134	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	630	-2.86	1.10	12	54.43	-878.00	2287.00	2675	20240223	-6.17	1372	20231113	82.94	2675	-6.17	20240223	1383	81.49	20240131	2675	-6.17	20240223	1372	82.94	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
38	20240223	120652	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2585	525	2	25.49	28782512175	11842239	600.48	2100	2675	2100	2675	1445	2060	2430.50	0.33	-107959	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	648	-2.94	1.13	12	47.21	-878.00	2287.00	2675	20240223	-3.36	1372	20231113	88.41	2675	-3.36	20240223	1383	86.91	20240131	2675	-3.36	20240223	1372	88.41	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
39	20240223	110647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2500	440	2	21.36	24196227415	10030652	508.62	2100	2675	2100	2675	1445	2060	2412.23	0.33	-110357	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	627	-2.85	1.09	12	39.99	-878.00	2287.00	2675	20240223	-6.54	1372	20231113	82.22	2675	-6.54	20240223	1383	80.77	20240131	2675	-6.54	20240223	1372	82.22	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
40	20240223	100647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2390	330	2	16.02	20099194620	8361376	423.98	2100	2675	2100	2675	1445	2060	2403.81	0.33	-98146	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	599	-2.72	1.05	12	33.33	-878.00	2287.00	2675	20240223	-10.65	1372	20231113	74.20	2675	-10.65	20240223	1383	72.81	20240131	2675	-10.65	20240223	1372	74.20	20231113	0.17	N	092600	500	125 억	83325	N	N	N	N
41	20240223	090650	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2570	510	2	24.76	6503862830	2864643	145.26	2100	2570	2100	2675	1445	2060	2270.39	0.33	-37640	2213	2136	1983	1906	1753	2175	1945	125	615	500	1440	5	1	25083517	645	-2.93	1.12	12	11.42	-878.00	2287.00	2570	20240223	0.00	1372	20231113	87.32	2570	0.00	20240223	1383	85.83	20240131	2570	0.00	20240223	1372	87.32	20231113	0.17	N	092600	500	125 억	83325	Y	N	N	N
42	20240222	160642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3942125034	1971801	382.51	1841	2060	1830	2060	1110	1585	1999.25	0.34	-1766	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.86	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
43	20240222	150650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3920799914	1961449	380.51	1841	2060	1830	2060	1110	1585	1998.93	0.34	-1766	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.82	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
44	20240222	140646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3880228214	1941754	376.68	1841	2060	1830	2060	1110	1585	1998.31	0.34	-1743	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.74	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
45	20240222	130636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3846705834	1925481	373.53	1841	2060	1830	2060	1110	1585	1997.79	0.34	-1743	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.68	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
46	20240222	120646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3832081894	1918382	372.15	1841	2060	1830	2060	1110	1585	1997.56	0.34	-1743	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.65	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
47	20240222	110642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3761804994	1884267	365.53	1841	2060	1830	2060	1110	1585	1996.43	0.34	-1743	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.51	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
48	20240222	100636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	3576767554	1794443	348.11	1841	2060	1830	2060	1110	1585	1993.25	0.34	-1743	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	7.15	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
49	20240222	090648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2060	475	1	29.97	2579756394	1310457	254.22	1841	2060	1830	2060	1110	1585	1968.59	0.34	-1742	1711	1647	1556	1492	1401	1680	1525	125	475	500	1100	5	1	25083517	517	-2.35	0.90	12	5.22	-878.00	2287.00	2295	20230216	-10.24	1372	20231113	50.15	2060	0.00	20240222	1383	48.95	20240131	2165	-4.85	20230222	1372	50.15	20231113	0.17	N	092600	500	125 억	84908	N	N	N	N
50	20240221	160642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1585	75	2	4.97	671965718	424640	400.40	1511	1620	1465	1963	1057	1510	1582.42	0.41	-17614	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	398	-1.81	0.69	12	1.69	-878.00	2287.00	2295	20230216	-30.94	1372	20231113	15.52	1708	-7.20	20240103	1383	14.61	20240131	2165	-26.79	20230222	1372	15.52	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
51	20240221	150636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1569	59	2	3.91	646936357	408812	385.48	1511	1620	1465	1963	1057	1510	1582.48	0.41	-17672	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	394	-1.79	0.69	12	1.63	-878.00	2287.00	2295	20230216	-31.63	1372	20231113	14.36	1708	-8.14	20240103	1383	13.45	20240131	2165	-27.53	20230222	1372	14.36	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
52	20240221	140637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1551	41	2	2.72	623681853	393925	371.44	1511	1620	1465	1963	1057	1510	1583.25	0.41	-15366	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	389	-1.77	0.68	12	1.57	-878.00	2287.00	2295	20230216	-32.42	1372	20231113	13.05	1708	-9.19	20240103	1383	12.15	20240131	2165	-28.36	20230222	1372	13.05	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
53	20240221	130638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1560	50	2	3.31	607296785	383332	361.45	1511	1620	1465	1963	1057	1510	1584.26	0.41	-17048	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	391	-1.78	0.68	12	1.53	-878.00	2287.00	2295	20230216	-32.03	1372	20231113	13.70	1708	-8.67	20240103	1383	12.80	20240131	2165	-27.94	20230222	1372	13.70	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
54	20240221	120637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1570	60	2	3.97	575890699	363259	342.53	1511	1620	1465	1963	1057	1510	1585.34	0.41	-16294	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	394	-1.79	0.69	12	1.45	-878.00	2287.00	2295	20230216	-31.59	1372	20231113	14.43	1708	-8.08	20240103	1383	13.52	20240131	2165	-27.48	20230222	1372	14.43	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
55	20240221	110643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1592	82	2	5.43	500350446	315348	297.35	1511	1620	1465	1963	1057	1510	1586.66	0.41	-24529	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	399	-1.81	0.70	12	1.26	-878.00	2287.00	2295	20230216	-30.63	1372	20231113	16.03	1708	-6.79	20240103	1383	15.11	20240131	2165	-26.47	20230222	1372	16.03	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
56	20240221	100636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1585	75	2	4.97	275822204	174681	164.71	1511	1620	1465	1963	1057	1510	1579.01	0.41	-27809	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	398	-1.81	0.69	12	0.70	-878.00	2287.00	2295	20230216	-30.94	1372	20231113	15.52	1708	-7.20	20240103	1383	14.61	20240131	2165	-26.79	20230222	1372	15.52	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
57	20240221	090635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1502	-8	5	-0.53	5332392	3541	3.34	1511	1549	1465	1963	1057	1510	1505.90	0.41	-1009	1564	1537	1495	1468	1426	1550	1481	125	453	500	1050	1	1	25083517	377	-1.71	0.66	12	0.01	-878.00	2287.00	2295	20230216	-34.55	1372	20231113	9.48	1708	-12.06	20240103	1383	8.60	20240131	2165	-30.62	20230222	1372	9.48	20231113	0.18	N	092600	500	125 억	102522	N	N	N	N
58	20240220	160629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1510	60	2	4.14	158783525	106052	14.52	1500	1522	1453	1885	1015	1450	1497.21	0.33	19243	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	379	-1.72	0.66	12	0.42	-878.00	2287.00	2530	20230214	-40.32	1372	20231113	10.06	1708	-11.59	20240103	1383	9.18	20240131	2165	-30.25	20230222	1372	10.06	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
59	20240220	150633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1510	60	2	4.14	155883137	104130	14.26	1500	1522	1453	1885	1015	1450	1497.01	0.33	18851	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	379	-1.72	0.66	12	0.42	-878.00	2287.00	2530	20230214	-40.32	1372	20231113	10.06	1708	-11.59	20240103	1383	9.18	20240131	2165	-30.25	20230222	1372	10.06	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
60	20240220	140633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1505	55	2	3.79	139069232	92979	12.73	1500	1522	1453	1885	1015	1450	1495.71	0.33	17968	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	378	-1.71	0.66	12	0.37	-878.00	2287.00	2530	20230214	-40.51	1372	20231113	9.69	1708	-11.89	20240103	1383	8.82	20240131	2165	-30.48	20230222	1372	9.69	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
61	20240220	130633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1503	53	2	3.66	112473305	75294	10.31	1500	1522	1453	1885	1015	1450	1493.79	0.33	14303	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	377	-1.71	0.66	12	0.30	-878.00	2287.00	2530	20230214	-40.59	1372	20231113	9.55	1708	-12.00	20240103	1383	8.68	20240131	2165	-30.58	20230222	1372	9.55	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
62	20240220	120628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1515	65	2	4.48	102106501	68402	9.37	1500	1522	1453	1885	1015	1450	1492.74	0.33	14294	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	380	-1.73	0.66	12	0.27	-878.00	2287.00	2530	20230214	-40.12	1372	20231113	10.42	1708	-11.30	20240103	1383	9.54	20240131	2165	-30.02	20230222	1372	10.42	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
63	20240220	110630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	40	2	2.76	94883840	63626	8.71	1500	1514	1453	1885	1015	1450	1491.27	0.33	13490	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	374	-1.70	0.65	12	0.25	-878.00	2287.00	2530	20230214	-41.11	1372	20231113	8.60	1708	-12.76	20240103	1383	7.74	20240131	2165	-31.18	20230222	1372	8.60	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
64	20240220	100621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1492	42	2	2.90	62557272	42101	5.77	1500	1501	1453	1885	1015	1450	1485.89	0.33	7134	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	374	-1.70	0.65	12	0.17	-878.00	2287.00	2530	20230214	-41.03	1372	20231113	8.75	1708	-12.65	20240103	1383	7.88	20240131	2165	-31.09	20230222	1372	8.75	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
65	20240220	090636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1475	25	2	1.72	25443394	17188	2.35	1500	1501	1460	1885	1015	1450	1480.30	0.33	-252	1788	1618	1534	1364	1280	1577	1323	125	435	500	1010	1	1	25083517	370	-1.68	0.64	12	0.07	-878.00	2287.00	2530	20230214	-41.70	1372	20231113	7.51	1708	-13.64	20240103	1383	6.65	20240131	2165	-31.87	20230222	1372	7.51	20231113	0.18	N	092600	500	125 억	83279	N	N	N	N
66	20240219	160631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1450	-145	5	-9.09	1165508375	727903	417.15	1592	1704	1450	2070	1117	1595	1601.22	0.35	-3783	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	364	-1.65	0.63	12	2.90	-878.00	2287.00	2530	20230214	-42.69	1372	20231113	5.69	1708	-15.11	20240103	1383	4.84	20240131	2165	-33.03	20230222	1372	5.69	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
67	20240219	150636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1502	-93	5	-5.83	1093547614	679178	389.22	1592	1704	1500	2070	1117	1595	1610.10	0.35	-2182	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	377	-1.71	0.66	12	2.71	-878.00	2287.00	2530	20230214	-40.63	1372	20231113	9.48	1708	-12.06	20240103	1383	8.60	20240131	2165	-30.62	20230222	1372	9.48	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
68	20240219	140635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1663	68	2	4.26	173964220	106736	61.17	1592	1674	1565	2070	1117	1595	1629.86	0.35	-1524	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	417	-1.89	0.73	12	0.43	-878.00	2287.00	2530	20230214	-34.27	1372	20231113	21.21	1708	-2.63	20240103	1383	20.25	20240131	2165	-23.19	20230222	1372	21.21	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
69	20240219	130635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1568	-27	5	-1.69	41063319	25941	14.87	1592	1600	1565	2070	1117	1595	1582.95	0.35	-2063	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	393	-1.79	0.69	12	0.10	-878.00	2287.00	2530	20230214	-38.02	1372	20231113	14.29	1708	-8.20	20240103	1383	13.38	20240131	2165	-27.58	20230222	1372	14.29	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
70	20240219	120633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1591	-4	5	-0.25	34197015	21601	12.38	1592	1600	1565	2070	1117	1595	1583.12	0.35	-2101	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	399	-1.81	0.70	12	0.09	-878.00	2287.00	2530	20230214	-37.11	1372	20231113	15.96	1708	-6.85	20240103	1383	15.04	20240131	2165	-26.51	20230222	1372	15.96	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
71	20240219	110632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1585	-10	5	-0.63	28388000	17945	10.28	1592	1600	1565	2070	1117	1595	1581.94	0.35	-1729	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	398	-1.81	0.69	12	0.07	-878.00	2287.00	2530	20230214	-37.35	1372	20231113	15.52	1708	-7.20	20240103	1383	14.61	20240131	2165	-26.79	20230222	1372	15.52	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
72	20240219	100628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1592	-3	5	-0.19	26480401	16743	9.60	1592	1600	1565	2070	1117	1595	1581.58	0.35	-1632	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	399	-1.81	0.70	12	0.07	-878.00	2287.00	2530	20230214	-37.08	1372	20231113	16.03	1708	-6.79	20240103	1383	15.11	20240131	2165	-26.47	20230222	1372	16.03	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
73	20240219	090628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1600	5	2	0.31	6649992	4185	2.40	1592	1600	1578	2070	1117	1595	1589.01	0.35	-785	1678	1636	1568	1526	1458	1657	1547	125	475	500	1110	1	1	25083517	401	-1.82	0.70	12	0.02	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	1708	-6.32	20240103	1383	15.69	20240131	2165	-26.10	20230222	1372	16.62	20231113	0.18	N	092600	500	125 억	87052	N	N	N	N
74	20240216	160625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1595	81	2	5.35	274912719	174228	453.62	1514	1610	1500	1968	1060	1514	1577.84	0.31	10046	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	400	-1.82	0.70	12	0.69	-878.00	2287.00	2530	20230214	-36.96	1372	20231113	16.25	1708	-6.62	20240103	1383	15.33	20240131	2295	-30.50	20230216	1372	16.25	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
75	20240216	150631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1581	67	2	4.43	257723933	163424	425.49	1514	1610	1500	1968	1060	1514	1577.03	0.31	10115	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	397	-1.80	0.69	12	0.65	-878.00	2287.00	2530	20230214	-37.51	1372	20231113	15.23	1708	-7.44	20240103	1383	14.32	20240131	2295	-31.11	20230216	1372	15.23	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
76	20240216	140633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1586	72	2	4.76	218686390	138752	361.26	1514	1610	1500	1968	1060	1514	1576.10	0.31	10257	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	398	-1.81	0.69	12	0.55	-878.00	2287.00	2530	20230214	-37.31	1372	20231113	15.60	1708	-7.14	20240103	1383	14.68	20240131	2295	-30.89	20230216	1372	15.60	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
77	20240216	130626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	52	2	3.43	68834329	44215	115.12	1514	1578	1500	1968	1060	1514	1556.81	0.31	-6132	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	393	-1.78	0.68	12	0.18	-878.00	2287.00	2530	20230214	-38.10	1372	20231113	14.14	1708	-8.31	20240103	1383	13.23	20240131	2295	-31.76	20230216	1372	14.14	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
78	20240216	120628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1561	47	2	3.10	51858887	33310	86.73	1514	1578	1514	1968	1060	1514	1556.86	0.31	-5919	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	392	-1.78	0.68	12	0.13	-878.00	2287.00	2530	20230214	-38.30	1372	20231113	13.78	1708	-8.61	20240103	1383	12.87	20240131	2295	-31.98	20230216	1372	13.78	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
79	20240216	110636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1516	2	2	0.13	36910978	23678	61.65	1514	1578	1514	1968	1060	1514	1558.87	0.31	-4927	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	380	-1.73	0.66	12	0.09	-878.00	2287.00	2530	20230214	-40.08	1372	20231113	10.50	1708	-11.24	20240103	1383	9.62	20240131	2295	-33.94	20230216	1372	10.50	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
80	20240216	100629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1556	42	2	2.77	29087799	18546	48.29	1514	1578	1514	1968	1060	1514	1568.41	0.31	-6142	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	390	-1.77	0.68	12	0.07	-878.00	2287.00	2530	20230214	-38.50	1372	20231113	13.41	1708	-8.90	20240103	1383	12.51	20240131	2295	-32.20	20230216	1372	13.41	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
81	20240216	090621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1517	3	2	0.20	6059	4	0.01	1514	1517	1514	1968	1060	1514	1514.75	0.31	1	1571	1542	1521	1492	1471	1532	1482	125	454	500	1050	1	1	25083517	381	-1.73	0.66	12	0.00	-878.00	2287.00	2530	20230214	-40.04	1372	20231113	10.57	1708	-11.18	20240103	1383	9.69	20240131	2295	-33.90	20230216	1372	10.57	20231113	0.19	N	092600	500	125 억	77006	N	N	N	N
82	20240215	160624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1514	-8	5	-0.53	58405637	38154	78.71	1525	1550	1500	1978	1066	1522	1530.79	0.30	2931	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	380	-1.72	0.66	12	0.15	-878.00	2287.00	2530	20230214	-40.16	1372	20231113	10.35	1708	-11.36	20240103	1383	9.47	20240131	2295	-34.03	20230216	1372	10.35	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
83	20240215	150629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1514	-8	5	-0.53	56803815	37096	76.52	1525	1550	1500	1978	1066	1522	1531.27	0.30	2896	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	380	-1.72	0.66	12	0.15	-878.00	2287.00	2530	20230214	-40.16	1372	20231113	10.35	1708	-11.36	20240103	1383	9.47	20240131	2295	-34.03	20230216	1372	10.35	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
84	20240215	140625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1533	11	2	0.72	47830569	31178	64.32	1525	1550	1522	1978	1066	1522	1534.11	0.30	2434	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	385	-1.75	0.67	12	0.12	-878.00	2287.00	2530	20230214	-39.41	1372	20231113	11.73	1708	-10.25	20240103	1383	10.85	20240131	2295	-33.20	20230216	1372	11.73	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
85	20240215	130619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1539	17	2	1.12	47218241	30780	63.49	1525	1550	1522	1978	1066	1522	1534.06	0.30	2754	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	386	-1.75	0.67	12	0.12	-878.00	2287.00	2530	20230214	-39.17	1372	20231113	12.17	1708	-9.89	20240103	1383	11.28	20240131	2295	-32.94	20230216	1372	12.17	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
86	20240215	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1540	18	2	1.18	46127810	30072	62.03	1525	1550	1522	1978	1066	1522	1533.91	0.30	2835	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	386	-1.75	0.67	12	0.12	-878.00	2287.00	2530	20230214	-39.13	1372	20231113	12.24	1708	-9.84	20240103	1383	11.35	20240131	2295	-32.90	20230216	1372	12.24	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
87	20240215	110621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1539	17	2	1.12	28530323	18562	38.29	1525	1550	1522	1978	1066	1522	1537.03	0.30	455	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	386	-1.75	0.67	12	0.07	-878.00	2287.00	2530	20230214	-39.17	1372	20231113	12.17	1708	-9.89	20240103	1383	11.28	20240131	2295	-32.94	20230216	1372	12.17	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
88	20240215	100620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1544	22	2	1.45	15585422	10185	21.01	1525	1549	1522	1978	1066	1522	1530.23	0.30	-740	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	387	-1.76	0.68	12	0.04	-878.00	2287.00	2530	20230214	-38.97	1372	20231113	12.54	1708	-9.60	20240103	1383	11.64	20240131	2295	-32.72	20230216	1372	12.54	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
89	20240215	090621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1536	14	2	0.92	1609410	1049	2.16	1525	1549	1525	1978	1066	1522	1534.23	0.30	91	1563	1542	1501	1480	1439	1553	1491	125	456	500	1060	1	1	25083517	385	-1.75	0.67	12	0.00	-878.00	2287.00	2530	20230214	-39.29	1372	20231113	11.95	1708	-10.07	20240103	1383	11.06	20240131	2295	-33.07	20230216	1372	11.95	20231113	0.17	N	092600	500	125 억	74082	N	N	N	N
90	20240214	160617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1522	42	2	2.84	72139132	48474	170.25	1460	1522	1460	1924	1036	1480	1488.20	0.30	-238	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	382	-1.73	0.67	12	0.19	-878.00	2287.00	2530	20230214	-39.84	1372	20231113	10.93	1708	-10.89	20240103	1383	10.05	20240131	2530	-39.84	20230214	1372	10.93	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
91	20240214	150617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1500	20	2	1.35	54940395	37090	130.27	1460	1500	1460	1924	1036	1480	1481.27	0.30	-459	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	376	-1.71	0.66	12	0.15	-878.00	2287.00	2530	20230214	-40.71	1372	20231113	9.33	1708	-12.18	20240103	1383	8.46	20240131	2530	-40.71	20230214	1372	9.33	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
92	20240214	140616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1483	3	2	0.20	31949064	21700	76.22	1460	1493	1460	1924	1036	1480	1472.31	0.30	-167	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	372	-1.69	0.65	12	0.09	-878.00	2287.00	2530	20230214	-41.38	1372	20231113	8.09	1708	-13.17	20240103	1383	7.23	20240131	2530	-41.38	20230214	1372	8.09	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
93	20240214	130617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1479	-1	5	-0.07	23501296	15982	56.13	1460	1493	1460	1924	1036	1480	1470.49	0.30	-206	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	371	-1.68	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.54	1372	20231113	7.80	1708	-13.41	20240103	1383	6.94	20240131	2530	-41.54	20230214	1372	7.80	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
94	20240214	120612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1476	-4	5	-0.27	22705097	15443	54.24	1460	1493	1460	1924	1036	1480	1470.25	0.30	-497	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	370	-1.68	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.66	1372	20231113	7.58	1708	-13.58	20240103	1383	6.72	20240131	2530	-41.66	20230214	1372	7.58	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
95	20240214	110618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1474	-6	5	-0.41	19048040	12965	45.54	1460	1493	1460	1924	1036	1480	1469.19	0.30	-460	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	370	-1.68	0.64	12	0.05	-878.00	2287.00	2530	20230214	-41.74	1372	20231113	7.43	1708	-13.70	20240103	1383	6.58	20240131	2530	-41.74	20230214	1372	7.43	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
96	20240214	090609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1493	13	2	0.88	953762	650	2.28	1460	1493	1460	1924	1036	1480	1467.33	0.30	-289	1504	1491	1478	1465	1452	1485	1459	125	444	500	1030	1	1	25083517	374	-1.70	0.65	12	0.00	-878.00	2287.00	2530	20230214	-40.99	1372	20231113	8.82	1708	-12.59	20240103	1383	7.95	20240131	2530	-40.99	20230214	1372	8.82	20231113	0.17	N	092600	500	125 억	74320	N	N	N	N
97	20240213	160610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1480	20	2	1.37	42092069	28469	76.54	1487	1491	1465	1898	1022	1460	1478.52	0.30	-494	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	371	-1.69	0.65	12	0.11	-878.00	2287.00	2530	20230214	-41.50	1372	20231113	7.87	1708	-13.35	20240103	1383	7.01	20240131	2530	-41.50	20230214	1372	7.87	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
98	20240213	150608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1479	19	2	1.30	38237580	25864	69.54	1487	1491	1465	1898	1022	1460	1478.41	0.30	-968	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	371	-1.68	0.65	12	0.10	-878.00	2287.00	2530	20230214	-41.54	1372	20231113	7.80	1708	-13.41	20240103	1383	6.94	20240131	2530	-41.54	20230214	1372	7.80	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
99	20240213	140616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1474	14	2	0.96	26950839	18209	48.96	1487	1491	1466	1898	1022	1460	1480.08	0.30	-598	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	370	-1.68	0.64	12	0.07	-878.00	2287.00	2530	20230214	-41.74	1372	20231113	7.43	1708	-13.70	20240103	1383	6.58	20240131	2530	-41.74	20230214	1372	7.43	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
100	20240213	130608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1480	20	2	1.37	23713556	16018	43.07	1487	1491	1466	1898	1022	1460	1480.43	0.30	-533	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	371	-1.69	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.50	1372	20231113	7.87	1708	-13.35	20240103	1383	7.01	20240131	2530	-41.50	20230214	1372	7.87	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
101	20240213	120616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1482	22	2	1.51	21845547	14754	39.67	1487	1491	1466	1898	1022	1460	1480.65	0.30	-398	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	372	-1.69	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.42	1372	20231113	8.02	1708	-13.23	20240103	1383	7.16	20240131	2530	-41.42	20230214	1372	8.02	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
102	20240213	110614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1478	18	2	1.23	19333840	13059	35.11	1487	1491	1466	1898	1022	1460	1480.50	0.30	-295	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	371	-1.68	0.65	12	0.05	-878.00	2287.00	2530	20230214	-41.58	1372	20231113	7.73	1708	-13.47	20240103	1383	6.87	20240131	2530	-41.58	20230214	1372	7.73	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N
103	20240213	100514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1490	30	2	2.05	17238984	11642	31.30	1487	1491	1466	1898	1022	1460	1480.76	0.30	-312	1542	1501	1453	1412	1364	1477	1388	125	438	500	1020	1	1	25083517	374	-1.70	0.65	12	0.05	-878.00	2287.00	2530	20230214	-41.11	1372	20231113	8.60	1708	-12.76	20240103	1383	7.74	20240131	2530	-41.11	20230214	1372	8.60	20231113	0.17	N	092600	500	125 억	74744	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History