KissMeData/399720/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106500	-100	5	-0.09	58235030400	555932	69.20	103500	107000	101500	138500	74700	106600	104744.68	4.87	45273	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12235	258.50	22.50	12	4.84	412.00	4734.00	120500	20240223	-11.62	23000	20230314	363.04	120500	-11.62	20240223	54500	95.41	20240108	120500	-11.62	20240223	23000	363.04	20230314	4.46	N	399720	500	57 억	559763	N	N	1789	N	N
3	20240229	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106300	-300	5	-0.28	49734079200	476086	59.26	103500	107000	101500	138500	74700	106600	104464.27	4.87	40776	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12212	258.01	22.45	12	4.14	412.00	4734.00	120500	20240223	-11.78	23000	20230314	362.17	120500	-11.78	20240223	54500	95.05	20240108	120500	-11.78	20240223	23000	362.17	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
4	20240229	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104600	-2000	5	-1.88	39153361400	376266	46.84	103500	106400	101500	138500	74700	106600	104057.34	4.87	20473	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12017	253.88	22.10	12	3.28	412.00	4734.00	120500	20240223	-13.20	23000	20230314	354.78	120500	-13.20	20240223	54500	91.93	20240108	120500	-13.20	20240223	23000	354.78	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
5	20240229	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105100	-1500	5	-1.41	35972733400	345947	43.06	103500	106400	101500	138500	74700	106600	103983.00	4.87	13865	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12074	255.10	22.20	12	3.01	412.00	4734.00	120500	20240223	-12.78	23000	20230314	356.96	120500	-12.78	20240223	54500	92.84	20240108	120500	-12.78	20240223	23000	356.96	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
6	20240229	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104900	-1700	5	-1.59	32327791800	311235	38.74	103500	106400	101500	138500	74700	106600	103868.98	4.87	7378	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12051	254.61	22.16	12	2.71	412.00	4734.00	120500	20240223	-12.95	23000	20230314	356.09	120500	-12.95	20240223	54500	92.48	20240108	120500	-12.95	20240223	23000	356.09	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
7	20240229	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105100	-1500	5	-1.41	25383032400	245540	30.56	103500	105600	101500	138500	74700	106600	103375.73	4.87	-1361	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12074	255.10	22.20	12	2.14	412.00	4734.00	120500	20240223	-12.78	23000	20230314	356.96	120500	-12.78	20240223	54500	92.84	20240108	120500	-12.78	20240223	23000	356.96	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
8	20240229	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103800	-2800	5	-2.63	20002976800	193949	24.14	103500	105600	101500	138500	74700	106600	103134.38	4.87	-1616	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	11925	251.94	21.93	12	1.69	412.00	4734.00	120500	20240223	-13.86	23000	20230314	351.30	120500	-13.86	20240223	54500	90.46	20240108	120500	-13.86	20240223	23000	351.30	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
9	20240229	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105000	-1600	5	-1.50	6155451900	59285	7.38	103500	105300	102600	138500	74700	106600	103825.90	4.87	-3028	112133	109366	104933	102166	97733	110750	103550	57	31900	500	76750	100	1	11488320	12063	254.85	22.18	12	0.52	412.00	4734.00	120500	20240223	-12.86	23000	20230314	356.52	120500	-12.86	20240223	54500	92.66	20240108	120500	-12.86	20240223	23000	356.52	20230314	4.46	N	399720	500	57 억	559763	N	N	2381	N	N
10	20240228	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106600	2300	2	2.21	82145931500	785561	77.48	102200	107700	100500	135500	73100	104300	104564.64	4.92	7353	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12247	258.74	22.52	12	6.84	412.00	4734.00	120500	20240223	-11.54	23000	20230314	363.48	120500	-11.54	20240223	54500	95.60	20240108	120500	-11.54	20240223	23000	363.48	20230314	4.10	N	399720	500	57 억	564655	N	N	2381	N	N
11	20240228	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106100	1800	2	1.73	78922694900	755241	74.49	102200	107700	100500	135500	73100	104300	104500.11	4.92	10982	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12189	257.52	22.41	12	6.57	412.00	4734.00	120500	20240223	-11.95	23000	20230314	361.30	120500	-11.95	20240223	54500	94.68	20240108	120500	-11.95	20240223	23000	361.30	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
12	20240228	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104200	-100	5	-0.10	64880985800	622989	61.45	102200	107000	100500	135500	73100	104300	104144.58	4.92	1557	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	11971	252.91	22.01	12	5.42	412.00	4734.00	120500	20240223	-13.53	23000	20230314	353.04	120500	-13.53	20240223	54500	91.19	20240108	120500	-13.53	20240223	23000	353.04	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
13	20240228	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105500	1200	2	1.15	58595078300	562779	55.51	102200	107000	100500	135500	73100	104300	104117.27	4.92	-5902	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12120	256.07	22.29	12	4.90	412.00	4734.00	120500	20240223	-12.45	23000	20230314	358.70	120500	-12.45	20240223	54500	93.58	20240108	120500	-12.45	20240223	23000	358.70	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
14	20240228	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105700	1400	2	1.34	53990773400	519043	51.20	102200	107000	100500	135500	73100	104300	104019.65	4.92	-9549	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12143	256.55	22.33	12	4.52	412.00	4734.00	120500	20240223	-12.28	23000	20230314	359.57	120500	-12.28	20240223	54500	93.94	20240108	120500	-12.28	20240223	23000	359.57	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
15	20240228	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105600	1300	2	1.25	43474028500	419975	41.42	102200	105800	100500	135500	73100	104300	103515.09	4.92	-24792	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12132	256.31	22.31	12	3.66	412.00	4734.00	120500	20240223	-12.37	23000	20230314	359.13	120500	-12.37	20240223	54500	93.76	20240108	120500	-12.37	20240223	23000	359.13	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
16	20240228	101207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104500	200	2	0.19	33268239500	322793	31.84	102200	105500	100500	135500	73100	104300	103062.33	4.92	-38329	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	12005	253.64	22.07	12	2.81	412.00	4734.00	120500	20240223	-13.28	23000	20230314	354.35	120500	-13.28	20240223	54500	91.74	20240108	120500	-13.28	20240223	23000	354.35	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
17	20240228	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100600	-3700	5	-3.55	11275044400	110859	10.93	102200	103300	100500	135500	73100	104300	101697.79	4.92	-19967	112100	108200	104900	101000	97700	106550	99350	57	31200	500	75090	100	1	11488320	11557	244.17	21.25	12	0.96	412.00	4734.00	120500	20240223	-16.51	23000	20230314	337.39	120500	-16.51	20240223	54500	84.59	20240108	120500	-16.51	20240223	23000	337.39	20230314	4.10	N	399720	500	57 억	564655	N	N	7	N	N
18	20240227	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104300	-1400	5	-1.32	104459263700	992413	88.00	104800	108800	101600	137400	74000	105700	105258.77	5.19	-36445	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	11982	253.16	22.03	12	8.64	412.00	4734.00	120500	20240223	-13.44	23000	20230314	353.48	120500	-13.44	20240223	54500	91.38	20240108	120500	-13.44	20240223	23000	353.48	20230314	4.24	N	399720	500	57 억	596545	N	N	7	N	N
19	20240227	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105100	-600	5	-0.57	100884414100	958196	84.96	104800	108800	101600	137400	74000	105700	105283.75	5.19	-41479	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12074	255.10	22.20	12	8.34	412.00	4734.00	120500	20240223	-12.78	23000	20230314	356.96	120500	-12.78	20240223	54500	92.84	20240108	120500	-12.78	20240223	23000	356.96	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
20	20240227	141204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106700	1000	2	0.95	88615357600	841168	74.59	104800	108800	101600	137400	74000	105700	105346.02	5.19	-51491	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12258	258.98	22.54	12	7.32	412.00	4734.00	120500	20240223	-11.45	23000	20230314	363.91	120500	-11.45	20240223	54500	95.78	20240108	120500	-11.45	20240223	23000	363.91	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
21	20240227	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106100	400	2	0.38	69933332000	667658	59.20	104800	107700	101600	137400	74000	105700	104737.51	5.19	-32306	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12189	257.52	22.41	12	5.81	412.00	4734.00	120500	20240223	-11.95	23000	20230314	361.30	120500	-11.95	20240223	54500	94.68	20240108	120500	-11.95	20240223	23000	361.30	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
22	20240227	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105800	100	2	0.09	65517330900	626016	55.51	104800	107700	101600	137400	74000	105700	104649.76	5.19	-34861	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12155	256.80	22.35	12	5.45	412.00	4734.00	120500	20240223	-12.20	23000	20230314	360.00	120500	-12.20	20240223	54500	94.13	20240108	120500	-12.20	20240223	23000	360.00	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
23	20240227	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106000	300	2	0.28	60574152000	579330	51.37	104800	107700	101600	137400	74000	105700	104549.70	5.19	-30257	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12178	257.28	22.39	12	5.04	412.00	4734.00	120500	20240223	-12.03	23000	20230314	360.87	120500	-12.03	20240223	54500	94.50	20240108	120500	-12.03	20240223	23000	360.87	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
24	20240227	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105500	-200	5	-0.19	42408474700	408098	36.19	104800	107700	101600	137400	74000	105700	103896.74	5.19	-1529	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	12120	256.07	22.29	12	3.55	412.00	4734.00	120500	20240223	-12.45	23000	20230314	358.70	120500	-12.45	20240223	54500	93.58	20240108	120500	-12.45	20240223	23000	358.70	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
25	20240227	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104400	-1300	5	-1.23	12545605300	118596	10.52	104800	107700	104300	137400	74000	105700	105787.85	5.19	-7777	118700	112200	108600	102100	98500	110400	100300	57	31700	500	76100	100	1	11488320	11994	253.40	22.05	12	1.03	412.00	4734.00	120500	20240223	-13.36	23000	20230314	353.91	120500	-13.36	20240223	54500	91.56	20240108	120500	-13.36	20240223	23000	353.91	20230314	4.24	N	399720	500	57 억	596545	N	N	445	N	N
26	20240226	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105700	-7800	5	-6.87	119225084000	1102967	38.36	111200	115100	105000	147500	79500	113500	108095.33	5.56	-34632	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12143	256.55	22.33	12	9.60	412.00	4734.00	120500	20240223	-12.28	23000	20230314	359.57	120500	-12.28	20240223	54500	93.94	20240108	120500	-12.28	20240223	23000	359.57	20230314	5.05	N	399720	500	57 억	639227	N	N	445	N	N
27	20240226	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105600	-7900	5	-6.96	112920628600	1043331	36.28	111200	115100	105000	147500	79500	113500	108219.74	5.56	-34195	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12132	256.31	22.31	12	9.08	412.00	4734.00	120500	20240223	-12.37	23000	20230314	359.13	120500	-12.37	20240223	54500	93.76	20240108	120500	-12.37	20240223	23000	359.13	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
28	20240226	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105900	-7600	5	-6.70	103043652300	950131	33.04	111200	115100	105000	147500	79500	113500	108440.33	5.56	-36406	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12166	257.04	22.37	12	8.27	412.00	4734.00	120500	20240223	-12.12	23000	20230314	360.43	120500	-12.12	20240223	54500	94.31	20240108	120500	-12.12	20240223	23000	360.43	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
29	20240226	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106700	-6800	5	-5.99	97791691600	900686	31.32	111200	115100	105000	147500	79500	113500	108562.61	5.56	-37834	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12258	258.98	22.54	12	7.84	412.00	4734.00	120500	20240223	-11.45	23000	20230314	363.91	120500	-11.45	20240223	54500	95.78	20240108	120500	-11.45	20240223	23000	363.91	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
30	20240226	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107100	-6400	5	-5.64	92206737300	848291	29.50	111200	115100	105000	147500	79500	113500	108684.57	5.56	-34821	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12304	259.95	22.62	12	7.38	412.00	4734.00	120500	20240223	-11.12	23000	20230314	365.65	120500	-11.12	20240223	54500	96.51	20240108	120500	-11.12	20240223	23000	365.65	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
31	20240226	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105900	-7600	5	-6.70	82058483400	753754	26.21	111200	115100	105000	147500	79500	113500	108852.83	5.56	-44796	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12166	257.04	22.37	12	6.56	412.00	4734.00	120500	20240223	-12.12	23000	20230314	360.43	120500	-12.12	20240223	54500	94.31	20240108	120500	-12.12	20240223	23000	360.43	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
32	20240226	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107200	-6300	5	-5.55	61669766300	562549	19.56	111200	115100	106300	147500	79500	113500	109610.37	5.56	-20928	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12315	260.19	22.64	12	4.90	412.00	4734.00	120500	20240223	-11.04	23000	20230314	366.09	120500	-11.04	20240223	54500	96.70	20240108	120500	-11.04	20240223	23000	366.09	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
33	20240226	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	111300	-2200	5	-1.94	18933151400	167761	5.83	111200	115100	110000	147500	79500	113500	112849.35	5.56	-803	125166	119332	114666	108832	104166	117000	106500	57	34000	500	81720	100	1	11488320	12787	270.15	23.51	12	1.46	412.00	4734.00	120500	20240223	-7.63	23000	20230314	383.91	120500	-7.63	20240223	54500	104.22	20240108	120500	-7.63	20240223	23000	383.91	20230314	5.05	N	399720	500	57 억	639227	N	N	2979	N	N
34	20240223	161144	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	113500	3200	2	2.90	324832123500	2831334	45.54	118000	120500	110000	143300	77300	110300	114728.21	4.49	123601	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13039	275.49	23.98	12	24.65	412.00	4734.00	120500	20240223	-5.81	23000	20230314	393.48	120500	-5.81	20240223	54500	108.26	20240108	120500	-5.81	20240223	23000	393.48	20230314	5.09	N	399720	500	57 억	515970	N	N	2979	N	N
35	20240223	151137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	113800	3500	2	3.17	316809497900	2760642	44.41	118000	120500	110000	143300	77300	110300	114759.54	4.49	108716	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13074	276.21	24.04	12	24.03	412.00	4734.00	120500	20240223	-5.56	23000	20230314	394.78	120500	-5.56	20240223	54500	108.81	20240108	120500	-5.56	20240223	23000	394.78	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
36	20240223	141137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	110900	600	2	0.54	283425245800	2466727	39.68	118000	120500	110000	143300	77300	110300	114899.53	4.49	80084	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	12741	269.17	23.43	12	21.47	412.00	4734.00	120500	20240223	-7.97	23000	20230314	382.17	120500	-7.97	20240223	54500	103.49	20240108	120500	-7.97	20240223	23000	382.17	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
37	20240223	131137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	113300	3000	2	2.72	259492037700	2251228	36.21	118000	120500	110700	143300	77300	110300	115267.13	4.49	46011	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13016	275.00	23.93	12	19.60	412.00	4734.00	120500	20240223	-5.98	23000	20230314	392.61	120500	-5.98	20240223	54500	107.89	20240108	120500	-5.98	20240223	23000	392.61	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
38	20240223	121140	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	114000	3700	2	3.35	250117519700	2168529	34.88	118000	120500	110700	143300	77300	110300	115339.98	4.49	39687	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13097	276.70	24.08	12	18.88	412.00	4734.00	120500	20240223	-5.39	23000	20230314	395.65	120500	-5.39	20240223	54500	109.17	20240108	120500	-5.39	20240223	23000	395.65	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
39	20240223	111124	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	114200	3900	2	3.54	233490591800	2022997	32.54	118000	120500	110700	143300	77300	110300	115418.44	4.49	31597	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13120	277.18	24.12	12	17.61	412.00	4734.00	120500	20240223	-5.23	23000	20230314	396.52	120500	-5.23	20240223	54500	109.54	20240108	120500	-5.23	20240223	23000	396.52	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
40	20240223	101132	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	113000	2700	2	2.45	195299857700	1684033	27.09	118000	120500	111400	143300	77300	110300	115971.89	4.49	-16259	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	12982	274.27	23.87	12	14.66	412.00	4734.00	120500	20240223	-6.22	23000	20230314	391.30	120500	-6.22	20240223	54500	107.34	20240108	120500	-6.22	20240223	23000	391.30	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
41	20240223	091135	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	115000	4700	2	4.26	92741867700	787566	12.67	118000	120500	114600	143300	77300	110300	117758.64	4.49	-50158	126500	118400	102200	94100	77900	122450	98150	57	33000	500	79410	100	1	11488320	13212	279.13	24.29	12	6.86	412.00	4734.00	120500	20240223	-4.56	23000	20230314	400.00	120500	-4.56	20240223	54500	111.01	20240108	120500	-4.56	20240223	23000	400.00	20230314	5.09	N	399720	500	57 억	515970	N	N	671	N	N
42	20240222	161121	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	110300	25400	1	29.92	622999908300	6215250	701.49	91400	110300	86000	110300	59500	84900	100235.37	4.11	36761	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	12672	267.72	23.30	12	54.10	412.00	4734.00	110300	20240222	0.00	23000	20230314	379.57	110300	0.00	20240222	54500	102.39	20240108	110300	0.00	20240222	23000	379.57	20230314	4.88	N	399720	500	57 억	472116	N	N	671	N	N
43	20240222	151130	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	110300	25400	1	29.92	620873986100	6195976	699.32	91400	110300	86000	110300	59500	84900	100206.00	4.11	38443	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	12672	267.72	23.30	12	53.93	412.00	4734.00	110300	20240222	0.00	23000	20230314	379.57	110300	0.00	20240222	54500	102.39	20240108	110300	0.00	20240222	23000	379.57	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
44	20240222	141128	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	107900	23000	2	27.09	562484720400	5662857	639.15	91400	110000	86000	110300	59500	84900	99328.79	4.11	-5104	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	12396	261.89	22.79	12	49.29	412.00	4734.00	110000	20240222	-1.91	23000	20230314	369.13	110000	-1.91	20240222	54500	97.98	20240108	110000	-1.91	20240222	23000	369.13	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
45	20240222	131112	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	107900	23000	2	27.09	482898042300	4926103	555.99	91400	110000	86000	110300	59500	84900	98028.41	4.11	-43459	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	12396	261.89	22.79	12	42.88	412.00	4734.00	110000	20240222	-1.91	23000	20230314	369.13	110000	-1.91	20240222	54500	97.98	20240108	110000	-1.91	20240222	23000	369.13	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
46	20240222	121123	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	98700	13800	2	16.25	299723698900	3163907	357.10	91400	99800	86000	110300	59500	84900	94732.15	4.11	783	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	11339	239.56	20.85	12	27.54	412.00	4734.00	99800	20240222	-1.10	23000	20230314	329.13	99800	-1.10	20240222	54500	81.10	20240108	99800	-1.10	20240222	23000	329.13	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
47	20240222	111123	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	98300	13400	2	15.78	201936219600	2161552	243.97	91400	99100	86000	110300	59500	84900	93421.87	4.11	6926	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	11293	238.59	20.76	12	18.82	412.00	4734.00	99100	20240222	-0.81	23000	20230314	327.39	99100	-0.81	20240222	54500	80.37	20240108	99100	-0.81	20240222	23000	327.39	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
48	20240222	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	90200	5300	2	6.24	60575653000	677769	76.50	91400	92100	86000	110300	59500	84900	89375.07	4.11	-15912	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	10362	218.93	19.05	12	5.90	412.00	4734.00	98200	20240214	-8.15	23000	20230314	292.17	98200	-8.15	20240214	54500	65.50	20240108	98200	-8.15	20240214	23000	292.17	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
49	20240222	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	88700	3800	2	4.48	31266764200	345571	39.00	91400	92100	87800	110300	59500	84900	90478.55	4.11	-37558	92100	88500	84900	81300	77700	90300	83100	57	25400	500	61120	100	1	11488320	10190	215.29	18.74	12	3.01	412.00	4734.00	98200	20240214	-9.67	23000	20230314	285.65	98200	-9.67	20240214	54500	62.75	20240108	98200	-9.67	20240214	23000	285.65	20230314	4.88	N	399720	500	57 억	472116	N	N	178	N	N
50	20240221	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84900	900	2	1.07	73671196000	865579	147.49	82300	88500	81300	109200	58800	84000	85112.63	4.03	7301	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9754	206.07	17.93	12	7.53	412.00	4734.00	98200	20240214	-13.54	23000	20230314	269.13	98200	-13.54	20240214	54500	55.78	20240108	98200	-13.54	20240214	23000	269.13	20230314	4.72	N	399720	500	57 억	463508	N	N	178	N	N
51	20240221	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84900	900	2	1.07	71874660900	844406	143.88	82300	88500	81300	109200	58800	84000	85118.96	4.03	10547	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9754	206.07	17.93	12	7.35	412.00	4734.00	98200	20240214	-13.54	23000	20230314	269.13	98200	-13.54	20240214	54500	55.78	20240108	98200	-13.54	20240214	23000	269.13	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
52	20240221	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85000	1000	2	1.19	65453905200	768863	131.01	82300	88500	81300	109200	58800	84000	85131.17	4.03	6390	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9765	206.31	17.96	12	6.69	412.00	4734.00	98200	20240214	-13.44	23000	20230314	269.57	98200	-13.44	20240214	54500	55.96	20240108	98200	-13.44	20240214	23000	269.57	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
53	20240221	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86500	2500	2	2.98	58562826800	688434	117.31	82300	88500	81300	109200	58800	84000	85067.14	4.03	6043	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9937	209.95	18.27	12	5.99	412.00	4734.00	98200	20240214	-11.91	23000	20230314	276.09	98200	-11.91	20240214	54500	58.72	20240108	98200	-11.91	20240214	23000	276.09	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
54	20240221	121111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86900	2900	2	3.45	41668641400	494998	84.35	82300	87000	81300	109200	58800	84000	84179.51	4.03	6636	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9983	210.92	18.36	12	4.31	412.00	4734.00	98200	20240214	-11.51	23000	20230314	277.83	98200	-11.51	20240214	54500	59.45	20240108	98200	-11.51	20240214	23000	277.83	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
55	20240221	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85000	1000	2	1.19	34957956100	416883	71.04	82300	86600	81300	109200	58800	84000	83855.46	4.03	-7522	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9765	206.31	17.96	12	3.63	412.00	4734.00	98200	20240214	-13.44	23000	20230314	269.57	98200	-13.44	20240214	54500	55.96	20240108	98200	-13.44	20240214	23000	269.57	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
56	20240221	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	83800	-200	5	-0.24	16809333400	204101	34.78	82300	83900	81300	109200	58800	84000	82355.77	4.03	7274	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9627	203.40	17.70	12	1.78	412.00	4734.00	98200	20240214	-14.66	23000	20230314	264.35	98200	-14.66	20240214	54500	53.76	20240108	98200	-14.66	20240214	23000	264.35	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
57	20240221	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	82300	-1700	5	-2.02	6501258300	79174	13.49	82300	83100	81300	109200	58800	84000	82107.17	4.03	3429	88466	86232	84966	82732	81466	85600	82100	57	25200	500	60480	100	1	11488320	9455	199.76	17.38	12	0.69	412.00	4734.00	98200	20240214	-16.19	23000	20230314	257.83	98200	-16.19	20240214	54500	51.01	20240108	98200	-16.19	20240214	23000	257.83	20230314	4.72	N	399720	500	57 억	463508	N	N	3	N	N
58	20240220	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84000	-1000	5	-1.18	48831739000	574534	73.65	85400	87200	83700	110500	59500	85000	84998.00	4.30	-31739	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9650	203.88	17.74	12	5.00	412.00	4734.00	98200	20240214	-14.46	23000	20230314	265.22	98200	-14.46	20240214	54500	54.13	20240108	98200	-14.46	20240214	23000	265.22	20230314	4.34	N	399720	500	57 억	494462	N	N	3	N	N
59	20240220	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84200	-800	5	-0.94	46497832300	546770	70.09	85400	87200	83700	110500	59500	85000	85041.05	4.30	-29339	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9673	204.37	17.79	12	4.76	412.00	4734.00	98200	20240214	-14.26	23000	20230314	266.09	98200	-14.26	20240214	54500	54.50	20240108	98200	-14.26	20240214	23000	266.09	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
60	20240220	141055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	83900	-1100	5	-1.29	41301491500	484970	62.17	85400	87200	83800	110500	59500	85000	85163.49	4.30	-26651	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9639	203.64	17.72	12	4.22	412.00	4734.00	98200	20240214	-14.56	23000	20230314	264.78	98200	-14.56	20240214	54500	53.94	20240108	98200	-14.56	20240214	23000	264.78	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
61	20240220	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84800	-200	5	-0.24	33597596900	393629	50.46	85400	87200	84000	110500	59500	85000	85354.83	4.30	-7943	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9742	205.83	17.91	12	3.43	412.00	4734.00	98200	20240214	-13.65	23000	20230314	268.70	98200	-13.65	20240214	54500	55.60	20240108	98200	-13.65	20240214	23000	268.70	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
62	20240220	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84900	-100	5	-0.12	28690005700	335479	43.01	85400	87200	84100	110500	59500	85000	85521.88	4.30	8023	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9754	206.07	17.93	12	2.92	412.00	4734.00	98200	20240214	-13.54	23000	20230314	269.13	98200	-13.54	20240214	54500	55.78	20240108	98200	-13.54	20240214	23000	269.13	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
63	20240220	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85800	800	2	0.94	25226797900	294810	37.79	85400	87200	84100	110500	59500	85000	85572.62	4.30	10995	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9857	208.25	18.12	12	2.57	412.00	4734.00	98200	20240214	-12.63	23000	20230314	273.04	98200	-12.63	20240214	54500	57.43	20240108	98200	-12.63	20240214	23000	273.04	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
64	20240220	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	84600	-400	5	-0.47	15783555300	185273	23.75	85400	86500	84100	110500	59500	85000	85192.37	4.30	-5809	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9719	205.34	17.87	12	1.61	412.00	4734.00	98200	20240214	-13.85	23000	20230314	267.83	98200	-13.85	20240214	54500	55.23	20240108	98200	-13.85	20240214	23000	267.83	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
65	20240220	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85000	0	3	0.00	4700019700	55079	7.06	85400	86500	84500	110500	59500	85000	85341.74	4.30	-7807	92000	88500	86500	83000	81000	87500	82000	57	25500	500	61200	100	1	11488320	9765	206.31	17.96	12	0.48	412.00	4734.00	98200	20240214	-13.44	23000	20230314	269.57	98200	-13.44	20240214	54500	55.96	20240108	98200	-13.44	20240214	23000	269.57	20230314	4.34	N	399720	500	57 억	494462	N	N	18	N	N
66	20240219	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85000	-2700	5	-3.08	66661789300	768893	63.07	85700	90000	84500	114000	61400	87700	86702.90	4.29	-2788	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	9765	206.31	17.96	12	6.69	412.00	4734.00	98200	20240214	-13.44	22800	20230213	272.81	98200	-13.44	20240214	54500	55.96	20240108	98200	-13.44	20240214	23000	269.57	20230314	4.23	N	399720	500	57 억	492694	N	N	18	N	N
67	20240219	151106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85100	-2600	5	-2.96	63292484600	729269	59.82	85700	90000	84500	114000	61400	87700	86786.73	4.29	1225	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	9777	206.55	17.98	12	6.35	412.00	4734.00	98200	20240214	-13.34	22800	20230213	273.25	98200	-13.34	20240214	54500	56.15	20240108	98200	-13.34	20240214	23000	270.00	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
68	20240219	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85500	-2200	5	-2.51	56320836600	647772	53.13	85700	90000	84500	114000	61400	87700	86943.40	4.29	-2739	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	9823	207.52	18.06	12	5.64	412.00	4734.00	98200	20240214	-12.93	22800	20230213	275.00	98200	-12.93	20240214	54500	56.88	20240108	98200	-12.93	20240214	23000	271.74	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
69	20240219	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85900	-1800	5	-2.05	51495943400	591544	48.52	85700	90000	84500	114000	61400	87700	87051.51	4.29	-16326	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	9868	208.50	18.15	12	5.15	412.00	4734.00	98200	20240214	-12.53	22800	20230213	276.75	98200	-12.53	20240214	54500	57.61	20240108	98200	-12.53	20240214	23000	273.48	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
70	20240219	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86300	-1400	5	-1.60	46281202100	530745	43.53	85700	90000	84500	114000	61400	87700	87198.78	4.29	-17434	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	9914	209.47	18.23	12	4.62	412.00	4734.00	98200	20240214	-12.12	22800	20230213	278.51	98200	-12.12	20240214	54500	58.35	20240108	98200	-12.12	20240214	23000	275.22	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
71	20240219	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87400	-300	5	-0.34	42352190800	485331	39.81	85700	90000	84500	114000	61400	87700	87262.96	4.29	-14217	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	10041	212.14	18.46	12	4.22	412.00	4734.00	98200	20240214	-11.00	22800	20230213	283.33	98200	-11.00	20240214	54500	60.37	20240108	98200	-11.00	20240214	23000	280.00	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
72	20240219	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87800	100	2	0.11	23238470200	269543	22.11	85700	88500	84500	114000	61400	87700	86204.53	4.29	13958	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	10087	213.11	18.55	12	2.35	412.00	4734.00	98200	20240214	-10.59	22800	20230213	285.09	98200	-10.59	20240214	54500	61.10	20240108	98200	-10.59	20240214	23000	281.74	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
73	20240219	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87400	-300	5	-0.34	6150275400	70545	5.79	85700	88500	85600	114000	61400	87700	87169.00	4.29	13563	98433	93066	90133	84766	81833	91600	83300	57	26300	500	63140	100	1	11488320	10041	212.14	18.46	12	0.61	412.00	4734.00	98200	20240214	-11.00	22800	20230213	283.33	98200	-11.00	20240214	54500	60.37	20240108	98200	-11.00	20240214	23000	280.00	20230314	4.23	N	399720	500	57 억	492694	N	N	40	N	N
74	20240216	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87700	-3200	5	-3.52	110352096300	1209823	71.88	93000	95500	87200	118100	63700	90900	91222.02	4.60	-36319	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10075	212.86	18.53	12	10.53	412.00	4734.00	98200	20240214	-10.69	22700	20230210	286.34	98200	-10.69	20240214	54500	60.92	20240108	98200	-10.69	20240214	23000	281.30	20230314	4.18	N	399720	500	57 억	528686	N	N	40	N	N
75	20240216	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87500	-3400	5	-3.74	106747476000	1168662	69.43	93000	95500	87300	118100	63700	90900	91341.64	4.60	-40002	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10052	212.38	18.48	12	10.17	412.00	4734.00	98200	20240214	-10.90	22700	20230210	285.46	98200	-10.90	20240214	54500	60.55	20240108	98200	-10.90	20240214	23000	280.43	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
76	20240216	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	89200	-1700	5	-1.87	96440604200	1051981	62.50	93000	95500	87300	118100	63700	90900	91675.27	4.60	-54088	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10248	216.50	18.84	12	9.16	412.00	4734.00	98200	20240214	-9.16	22700	20230210	292.95	98200	-9.16	20240214	54500	63.67	20240108	98200	-9.16	20240214	23000	287.83	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
77	20240216	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	89200	-1700	5	-1.87	89588772500	975288	57.94	93000	95500	87300	118100	63700	90900	91858.84	4.60	-47164	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10248	216.50	18.84	12	8.49	412.00	4734.00	98200	20240214	-9.16	22700	20230210	292.95	98200	-9.16	20240214	54500	63.67	20240108	98200	-9.16	20240214	23000	287.83	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
78	20240216	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	88400	-2500	5	-2.75	80718170000	874422	51.95	93000	95500	88200	118100	63700	90900	92310.40	4.60	-37209	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10156	214.56	18.67	12	7.61	412.00	4734.00	98200	20240214	-9.98	22700	20230210	289.43	98200	-9.98	20240214	54500	62.20	20240108	98200	-9.98	20240214	23000	284.35	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
79	20240216	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	90600	-300	5	-0.33	66313955200	712841	42.35	93000	95500	90300	118100	63700	90900	93027.85	4.60	-10501	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10408	219.90	19.14	12	6.20	412.00	4734.00	98200	20240214	-7.74	22700	20230210	299.12	98200	-7.74	20240214	54500	66.24	20240108	98200	-7.74	20240214	23000	293.91	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
80	20240216	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94800	3900	2	4.29	23457392700	249594	14.83	93000	95500	91900	118100	63700	90900	93982.85	4.60	-1364	98700	94800	92300	88400	85900	93550	87150	57	27200	500	65440	100	1	11488320	10891	230.10	20.03	12	2.17	412.00	4734.00	98200	20240214	-3.46	22700	20230210	317.62	98200	-3.46	20240214	54500	73.94	20240108	98200	-3.46	20240214	23000	312.17	20230314	4.18	N	399720	500	57 억	528686	N	N	1179	N	N
81	20240215	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	90900	-1000	5	-1.09	152252960300	1633902	35.79	93500	96200	89800	119400	64400	91900	93187.54	4.11	51628	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10443	220.63	19.20	12	14.22	412.00	4734.00	98200	20240214	-7.43	22700	20230210	300.44	98200	-7.43	20240214	54500	66.79	20240108	98200	-7.43	20240214	23000	295.22	20230314	4.37	N	399720	500	57 억	472107	N	N	1179	N	N
82	20240215	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	90900	-1000	5	-1.09	148644860100	1594193	34.92	93500	96200	89800	119400	64400	91900	93241.55	4.11	40446	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10443	220.63	19.20	12	13.88	412.00	4734.00	98200	20240214	-7.43	22700	20230210	300.44	98200	-7.43	20240214	54500	66.79	20240108	98200	-7.43	20240214	23000	295.22	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
83	20240215	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91500	-400	5	-0.44	142347116800	1525192	33.41	93500	96200	89800	119400	64400	91900	93330.73	4.11	26524	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10512	222.09	19.33	12	13.28	412.00	4734.00	98200	20240214	-6.82	22700	20230210	303.08	98200	-6.82	20240214	54500	67.89	20240108	98200	-6.82	20240214	23000	297.83	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
84	20240215	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	90200	-1700	5	-1.85	128828018600	1376909	30.16	93500	96200	90100	119400	64400	91900	93563.35	4.11	7753	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10362	218.93	19.05	12	11.99	412.00	4734.00	98200	20240214	-8.15	22700	20230210	297.36	98200	-8.15	20240214	54500	65.50	20240108	98200	-8.15	20240214	23000	292.17	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
85	20240215	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	200	2	0.22	116509627600	1241500	27.20	93500	96200	91300	119400	64400	91900	93846.04	4.11	2065	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10581	223.54	19.46	12	10.81	412.00	4734.00	98200	20240214	-6.21	22700	20230210	305.73	98200	-6.21	20240214	54500	68.99	20240108	98200	-6.21	20240214	23000	300.43	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
86	20240215	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92600	700	2	0.76	104460038100	1110579	24.33	93500	96200	91400	119400	64400	91900	94059.31	4.11	-57	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10638	224.76	19.56	12	9.67	412.00	4734.00	98200	20240214	-5.70	22700	20230210	307.93	98200	-5.70	20240214	54500	69.91	20240108	98200	-5.70	20240214	23000	302.61	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
87	20240215	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92200	300	2	0.33	22720038200	243778	5.34	93500	94600	91400	119400	64400	91900	93200.35	4.11	-16602	106500	99200	90900	83600	75300	102850	87250	57	27500	500	66160	100	1	11488320	10592	223.79	19.48	12	2.12	412.00	4734.00	98200	20240214	-6.11	22700	20230210	306.17	98200	-6.11	20240214	54500	69.17	20240108	98200	-6.11	20240214	23000	300.87	20230314	4.37	N	399720	500	57 억	472107	N	N	1216	N	N
88	20240214	161033	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	91900	4600	2	5.27	414382130600	4543207	103.42	83500	98200	82600	113400	61200	87300	91208.92	3.43	72308	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	10558	223.06	19.41	12	39.55	412.00	4734.00	98200	20240214	-6.42	22700	20230210	304.85	98200	-6.42	20240214	54500	68.62	20240108	98200	-6.42	20240214	23000	299.57	20230314	4.28	N	399720	500	57 억	393854	N	N	1215	N	N
89	20240214	151037	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	91800	4500	2	5.15	406334016000	4455554	101.42	83500	98200	82600	113400	61200	87300	91197.43	3.43	55758	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	10546	222.82	19.39	12	38.78	412.00	4734.00	98200	20240214	-6.52	22700	20230210	304.41	98200	-6.52	20240214	54500	68.44	20240108	98200	-6.52	20240214	23000	299.13	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
90	20240214	141031	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	90900	3600	2	4.12	384670230100	4217175	96.00	83500	98200	82600	113400	61200	87300	91215.40	3.43	8956	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	10443	220.63	19.20	12	36.71	412.00	4734.00	98200	20240214	-7.43	22700	20230210	300.44	98200	-7.43	20240214	54500	66.79	20240108	98200	-7.43	20240214	23000	295.22	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
91	20240214	131035	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	92700	5400	2	6.19	355706193200	3899254	88.76	83500	98200	82600	113400	61200	87300	91224.44	3.43	-14615	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	10650	225.00	19.58	12	33.94	412.00	4734.00	98200	20240214	-5.60	22700	20230210	308.37	98200	-5.60	20240214	54500	70.09	20240108	98200	-5.60	20240214	23000	303.04	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
92	20240214	121025	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	93600	6300	2	7.22	329486261600	3618560	82.37	83500	98200	82600	113400	61200	87300	91054.81	3.43	-27787	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	10753	227.18	19.77	12	31.50	412.00	4734.00	98200	20240214	-4.68	22700	20230210	312.33	98200	-4.68	20240214	54500	71.74	20240108	98200	-4.68	20240214	23000	306.96	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
93	20240214	111031	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	96100	8800	2	10.08	264881896800	2933602	66.78	83500	98200	82600	113400	61200	87300	90292.66	3.43	-41397	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	11040	233.25	20.30	12	25.54	412.00	4734.00	98200	20240214	-2.14	22700	20230210	323.35	98200	-2.14	20240214	54500	76.33	20240108	98200	-2.14	20240214	23000	317.83	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
94	20240214	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85800	-1500	5	-1.72	26152715700	310980	7.08	83500	86000	82600	113400	61200	87300	84094.90	3.43	12157	99366	93332	83666	77632	67966	96350	80650	57	26100	500	62850	100	1	11488320	9857	208.25	18.12	12	2.71	412.00	4734.00	89700	20240213	-4.35	22700	20230210	277.97	89700	-4.35	20240213	54500	57.43	20240108	89700	-4.35	20240213	23000	273.04	20230314	4.28	N	399720	500	57 억	393854	N	N	6538	N	N
95	20240213	161021	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	87300	18300	2	26.52	364313486800	4340718	263.86	75000	89700	74000	89700	48300	69000	83920.59	1.84	191935	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	10029	211.89	18.44	12	37.78	412.00	4734.00	89700	20240213	-2.68	22700	20230210	284.58	89700	-2.68	20240213	54500	60.18	20240108	89700	-2.68	20240213	22800	282.89	20230213	4.18	N	399720	500	57 억	211406	N	N	6536	N	N
96	20240213	151021	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	87400	18400	2	26.67	344636391800	4115058	250.14	75000	89700	74000	89700	48300	69000	83750.11	1.84	157269	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	10041	212.14	18.46	12	35.82	412.00	4734.00	89700	20240213	-2.56	22700	20230210	285.02	89700	-2.56	20240213	54500	60.37	20240108	89700	-2.56	20240213	22800	283.33	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N
97	20240213	141030	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	89700	20700	1	30.00	299144904200	3603621	219.05	75000	89700	74000	89700	48300	69000	83012.35	1.84	134202	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	10305	217.72	18.95	12	31.37	412.00	4734.00	89700	20240213	0.00	22700	20230210	295.15	89700	0.00	20240213	54500	64.59	20240108	89700	0.00	20240213	22800	293.42	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N
98	20240213	131015	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	87700	18700	2	27.10	270072349400	3275402	199.10	75000	89700	74000	89700	48300	69000	82454.76	1.84	105087	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	10075	212.86	18.53	12	28.51	412.00	4734.00	89700	20240213	-2.23	22700	20230210	286.34	89700	-2.23	20240213	54500	60.92	20240108	89700	-2.23	20240213	22800	284.65	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N
99	20240213	121028	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	87800	18800	2	27.25	246672463300	3007995	182.85	75000	89700	74000	89700	48300	69000	82005.66	1.84	87256	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	10087	213.11	18.55	12	26.18	412.00	4734.00	89700	20240213	-2.12	22700	20230210	286.78	89700	-2.12	20240213	54500	61.10	20240108	89700	-2.12	20240213	22800	285.09	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N
100	20240213	111053	58	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	79800	10800	2	15.65	148314168500	1896116	115.26	75000	81800	74000	89700	48300	69000	78220.04	1.84	77175	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	9168	193.69	16.86	12	16.50	412.00	4734.00	81800	20240213	-2.44	22700	20230210	251.54	81800	-2.44	20240213	54500	46.42	20240108	81800	-2.44	20240213	22800	250.00	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N
101	20240213	100918	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	80100	11100	2	16.09	125492662400	1612747	98.03	75000	81400	74000	89700	48300	69000	77813.05	1.84	68347	77333	73166	70933	66766	64533	72050	65650	57	20700	500	49680	100	1	11488320	9202	194.42	16.92	12	14.04	412.00	4734.00	81400	20240213	-1.60	22700	20230210	252.86	81400	-1.60	20240213	54500	46.97	20240108	81400	-1.60	20240213	22800	251.32	20230213	4.18	N	399720	500	57 억	211406	N	N	1813	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History