KissMeData/143540/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	960	-49	5	-4.86	96021439	98454	429.78	1003	1003	960	1311	707	1009	977.53	0.73	-3947	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	428	-1.67	1.03	12	0.22	-576.00	934.00	1700	20230331	-43.53	785	20231024	22.29	1160	-17.24	20240117	942	1.91	20240213	1700	-43.53	20230331	785	22.29	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
3	20240229	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	-29	5	-2.87	53714132	54479	237.82	1003	1003	970	1311	707	1009	985.96	0.73	-1775	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	437	-1.70	1.05	12	0.12	-576.00	934.00	1700	20230331	-42.35	785	20231024	24.84	1160	-15.52	20240117	942	4.03	20240213	1700	-42.35	20230331	785	24.84	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
4	20240229	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	-14	5	-1.39	41119631	41665	181.88	1003	1003	970	1311	707	1009	986.91	0.73	-2875	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	444	-1.73	1.07	12	0.09	-576.00	934.00	1700	20230331	-41.47	785	20231024	26.75	1160	-14.22	20240117	942	5.63	20240213	1700	-41.47	20230331	785	26.75	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
5	20240229	130827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	-14	5	-1.39	31569673	32011	139.74	1003	1003	970	1311	707	1009	986.21	0.73	-4120	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	444	-1.73	1.07	12	0.07	-576.00	934.00	1700	20230331	-41.47	785	20231024	26.75	1160	-14.22	20240117	942	5.63	20240213	1700	-41.47	20230331	785	26.75	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
6	20240229	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	-15	5	-1.49	27556441	27988	122.18	1003	1003	970	1311	707	1009	984.58	0.73	-3741	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	443	-1.73	1.06	12	0.06	-576.00	934.00	1700	20230331	-41.53	785	20231024	26.62	1160	-14.31	20240117	942	5.52	20240213	1700	-41.53	20230331	785	26.62	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
7	20240229	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	-18	5	-1.78	25169978	25578	111.66	1003	1003	970	1311	707	1009	984.05	0.73	-2965	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	442	-1.72	1.06	12	0.06	-576.00	934.00	1700	20230331	-41.71	785	20231024	26.24	1160	-14.57	20240117	942	5.20	20240213	1700	-41.71	20230331	785	26.24	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
8	20240229	100830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	992	-17	5	-1.68	20713797	21068	91.97	1003	1003	970	1311	707	1009	983.19	0.73	-1671	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	442	-1.72	1.06	12	0.05	-576.00	934.00	1700	20230331	-41.65	785	20231024	26.37	1160	-14.48	20240117	942	5.31	20240213	1700	-41.65	20230331	785	26.37	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
9	20240229	090828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	992	-17	5	-1.68	6541841	6624	28.92	1003	1003	980	1311	707	1009	987.60	0.73	-217	1033	1021	1008	996	983	1027	1002	223	302	500	700	1	1	44599895	442	-1.72	1.06	12	0.01	-576.00	934.00	1700	20230331	-41.65	785	20231024	26.37	1160	-14.48	20240117	942	5.31	20240213	1700	-41.65	20230331	785	26.37	20231024	0.50	N	143540	500	222 억	325685	N	N	N	N
10	20240228	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	8	2	0.80	22768480	22708	19.60	1002	1020	995	1301	701	1001	1002.62	0.74	-2447	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	450	-1.75	1.08	12	0.05	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1160	-13.02	20240117	942	7.11	20240213	1700	-40.65	20230331	785	28.54	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
11	20240228	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	998	-3	5	-0.30	21389034	21339	18.42	1002	1020	995	1301	701	1001	1002.34	0.74	-2208	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	445	-1.73	1.07	12	0.05	-576.00	934.00	1700	20230331	-41.29	785	20231024	27.13	1160	-13.97	20240117	942	5.94	20240213	1700	-41.29	20230331	785	27.13	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
12	20240228	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	999	-2	5	-0.20	18521556	18466	15.94	1002	1020	996	1301	701	1001	1003.01	0.74	-692	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	446	-1.73	1.07	12	0.04	-576.00	934.00	1700	20230331	-41.24	785	20231024	27.26	1160	-13.88	20240117	942	6.05	20240213	1700	-41.24	20230331	785	27.26	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
13	20240228	130827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	4	2	0.40	14486788	14420	12.44	1002	1020	997	1301	701	1001	1004.63	0.74	-473	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	448	-1.74	1.08	12	0.03	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1160	-13.36	20240117	942	6.69	20240213	1700	-40.88	20230331	785	28.03	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
14	20240228	120830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	-1	5	-0.10	11534600	11465	9.89	1002	1020	999	1301	701	1001	1006.07	0.74	891	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	446	-1.74	1.07	12	0.03	-576.00	934.00	1700	20230331	-41.18	785	20231024	27.39	1160	-13.79	20240117	942	6.16	20240213	1700	-41.18	20230331	785	27.39	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
15	20240228	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	8	2	0.80	8817202	8749	7.55	1002	1020	1000	1301	701	1001	1007.80	0.74	1070	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	450	-1.75	1.08	12	0.02	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1160	-13.02	20240117	942	7.11	20240213	1700	-40.65	20230331	785	28.54	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
16	20240228	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	12	2	1.20	4742528	4691	4.05	1002	1020	1002	1301	701	1001	1010.98	0.74	1725	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	452	-1.76	1.08	12	0.01	-576.00	934.00	1700	20230331	-40.41	785	20231024	29.04	1160	-12.67	20240117	942	7.54	20240213	1700	-40.41	20230331	785	29.04	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
17	20240228	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1020	19	2	1.90	1120405	1109	0.96	1002	1020	1002	1301	701	1001	1010.28	0.74	-21	1047	1024	1007	984	967	1035	995	223	300	500	700	1	1	44599895	455	-1.77	1.09	12	0.00	-576.00	934.00	1700	20230331	-40.00	785	20231024	29.94	1160	-12.07	20240117	942	8.28	20240213	1700	-40.00	20230331	785	29.94	20231024	0.49	N	143540	500	222 억	328129	N	N	N	N
18	20240227	160828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	-17	5	-1.67	115762165	115876	136.60	1000	1030	990	1323	713	1018	999.01	0.74	-2265	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	446	-1.74	1.07	12	0.26	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1160	-13.71	20240117	942	6.26	20240213	1700	-41.12	20230331	785	27.52	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
19	20240227	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	-9	5	-0.88	113440242	113557	133.87	1000	1030	990	1323	713	1018	998.97	0.74	-2213	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	450	-1.75	1.08	12	0.25	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1160	-13.02	20240117	942	7.11	20240213	1700	-40.65	20230331	785	28.54	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
20	20240227	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	-18	5	-1.77	106439665	106557	125.62	1000	1030	990	1323	713	1018	998.90	0.74	690	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	446	-1.74	1.07	12	0.24	-576.00	934.00	1700	20230331	-41.18	785	20231024	27.39	1160	-13.79	20240117	942	6.16	20240213	1700	-41.18	20230331	785	27.39	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
21	20240227	130747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	998	-20	5	-1.96	101878938	101994	120.24	1000	1030	990	1323	713	1018	998.87	0.74	1095	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	445	-1.73	1.07	12	0.23	-576.00	934.00	1700	20230331	-41.29	785	20231024	27.13	1160	-13.97	20240117	942	5.94	20240213	1700	-41.29	20230331	785	27.13	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
22	20240227	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	-17	5	-1.67	67785444	67745	79.86	1000	1030	990	1323	713	1018	1000.60	0.74	-1162	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	446	-1.74	1.07	12	0.15	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1160	-13.71	20240117	942	6.26	20240213	1700	-41.12	20230331	785	27.52	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
23	20240227	110828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-10	5	-0.98	59776184	59740	70.42	1000	1030	990	1323	713	1018	1000.61	0.74	5222	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	450	-1.75	1.08	12	0.13	-576.00	934.00	1700	20230331	-40.71	785	20231024	28.41	1160	-13.10	20240117	942	7.01	20240213	1700	-40.71	20230331	785	28.41	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
24	20240227	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	-5	5	-0.49	56907975	56883	67.06	1000	1030	990	1323	713	1018	1000.44	0.74	5106	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	452	-1.76	1.08	12	0.13	-576.00	934.00	1700	20230331	-40.41	785	20231024	29.04	1160	-12.67	20240117	942	7.54	20240213	1700	-40.41	20230331	785	29.04	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
25	20240227	090827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	-5	5	-0.49	11869894	11832	13.95	1000	1030	1000	1323	713	1018	1003.20	0.74	1088	1072	1044	1031	1003	990	1038	997	223	305	500	710	1	1	44599895	452	-1.76	1.08	12	0.03	-576.00	934.00	1700	20230331	-40.41	785	20231024	29.04	1160	-12.67	20240117	942	7.54	20240213	1700	-40.41	20230331	785	29.04	20231024	0.49	N	143540	500	222 억	328684	N	N	N	N
26	20240226	160826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1018	-41	5	-3.87	87112135	84761	244.51	1059	1059	1018	1376	742	1059	1027.74	0.75	-7894	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	454	-1.77	1.09	12	0.19	-576.00	934.00	1700	20230331	-40.12	785	20231024	29.68	1160	-12.24	20240117	942	8.07	20240213	1700	-40.12	20230331	785	29.68	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
27	20240226	150819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1028	-31	5	-2.93	58624804	56849	164.00	1059	1059	1023	1376	742	1059	1031.24	0.75	-7292	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	458	-1.78	1.10	12	0.13	-576.00	934.00	1700	20230331	-39.53	785	20231024	30.96	1160	-11.38	20240117	942	9.13	20240213	1700	-39.53	20230331	785	30.96	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
28	20240226	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1031	-28	5	-2.64	56522066	54803	158.09	1059	1059	1023	1376	742	1059	1031.37	0.75	-6792	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	460	-1.79	1.10	12	0.12	-576.00	934.00	1700	20230331	-39.35	785	20231024	31.34	1160	-11.12	20240117	942	9.45	20240213	1700	-39.35	20230331	785	31.34	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
29	20240226	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1032	-27	5	-2.55	50029736	48477	139.84	1059	1059	1023	1376	742	1059	1032.03	0.75	-6248	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	460	-1.79	1.10	12	0.11	-576.00	934.00	1700	20230331	-39.29	785	20231024	31.46	1160	-11.03	20240117	942	9.55	20240213	1700	-39.29	20230331	785	31.46	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
30	20240226	120816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1036	-23	5	-2.17	40560033	39265	113.27	1059	1059	1023	1376	742	1059	1032.98	0.75	-6046	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	462	-1.80	1.11	12	0.09	-576.00	934.00	1700	20230331	-39.06	785	20231024	31.97	1160	-10.69	20240117	942	9.98	20240213	1700	-39.06	20230331	785	31.97	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
31	20240226	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1026	-33	5	-3.12	37430377	36228	104.51	1059	1059	1023	1376	742	1059	1033.19	0.75	-5655	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	458	-1.78	1.10	12	0.08	-576.00	934.00	1700	20230331	-39.65	785	20231024	30.70	1160	-11.55	20240117	942	8.92	20240213	1700	-39.65	20230331	785	30.70	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
32	20240226	100813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1034	-25	5	-2.36	15127575	14509	41.85	1059	1059	1027	1376	742	1059	1042.63	0.75	-834	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	461	-1.80	1.11	12	0.03	-576.00	934.00	1700	20230331	-39.18	785	20231024	31.72	1160	-10.86	20240117	942	9.77	20240213	1700	-39.18	20230331	785	31.72	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
33	20240226	090812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1055	-4	5	-0.38	373227	353	1.02	1059	1059	1055	1376	742	1059	1057.30	0.75	-15	1074	1066	1053	1045	1032	1070	1049	223	317	500	740	1	1	44599895	471	-1.83	1.13	12	0.00	-576.00	934.00	1700	20230331	-37.94	785	20231024	34.39	1160	-9.05	20240117	942	12.00	20240213	1700	-37.94	20230331	785	34.39	20231024	0.49	N	143540	500	222 억	336581	N	N	N	N
34	20240223	160813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1059	3	2	0.28	36386115	34665	28.74	1046	1061	1040	1372	740	1056	1049.39	0.76	-3584	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	472	-1.84	1.13	12	0.08	-576.00	934.00	1700	20230331	-37.71	785	20231024	34.90	1160	-8.71	20240117	942	12.42	20240213	1700	-37.71	20230331	785	34.90	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
35	20240223	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1049	-7	5	-0.66	32020367	30531	25.31	1046	1061	1040	1372	740	1056	1048.78	0.76	-3409	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	468	-1.82	1.12	12	0.07	-576.00	934.00	1700	20230331	-38.29	785	20231024	33.63	1160	-9.57	20240117	942	11.36	20240213	1700	-38.29	20230331	785	33.63	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
36	20240223	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1046	-10	5	-0.95	25213677	24041	19.93	1046	1061	1040	1372	740	1056	1048.78	0.76	-2885	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	467	-1.82	1.12	12	0.05	-576.00	934.00	1700	20230331	-38.47	785	20231024	33.25	1160	-9.83	20240117	942	11.04	20240213	1700	-38.47	20230331	785	33.25	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
37	20240223	130806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1052	-4	5	-0.38	24864358	23707	19.66	1046	1061	1040	1372	740	1056	1048.82	0.76	-2834	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	469	-1.83	1.13	12	0.05	-576.00	934.00	1700	20230331	-38.12	785	20231024	34.01	1160	-9.31	20240117	942	11.68	20240213	1700	-38.12	20230331	785	34.01	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
38	20240223	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	-6	5	-0.57	17560884	16718	13.86	1046	1061	1045	1372	740	1056	1050.42	0.76	1346	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	468	-1.82	1.12	12	0.04	-576.00	934.00	1700	20230331	-38.24	785	20231024	33.76	1160	-9.48	20240117	942	11.46	20240213	1700	-38.24	20230331	785	33.76	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
39	20240223	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1048	-8	5	-0.76	13277395	12634	10.48	1046	1061	1045	1372	740	1056	1050.93	0.76	1921	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	467	-1.82	1.12	12	0.03	-576.00	934.00	1700	20230331	-38.35	785	20231024	33.50	1160	-9.66	20240117	942	11.25	20240213	1700	-38.35	20230331	785	33.50	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
40	20240223	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	-6	5	-0.57	10267598	9767	8.10	1046	1061	1045	1372	740	1056	1051.25	0.76	2099	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	468	-1.82	1.12	12	0.02	-576.00	934.00	1700	20230331	-38.24	785	20231024	33.76	1160	-9.48	20240117	942	11.46	20240213	1700	-38.24	20230331	785	33.76	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
41	20240223	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1046	-10	5	-0.95	134934	129	0.11	1046	1046	1046	1372	740	1056	1046.00	0.76	109	1079	1067	1058	1046	1037	1073	1052	223	316	500	730	1	1	44599895	467	-1.82	1.12	12	0.00	-576.00	934.00	1700	20230331	-38.47	785	20231024	33.25	1160	-9.83	20240117	942	11.04	20240213	1700	-38.47	20230331	785	33.25	20231024	0.50	N	143540	500	222 억	340165	N	N	N	N
42	20240222	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1056	-7	5	-0.66	126680925	119955	97.60	1050	1070	1049	1381	745	1063	1056.07	0.75	7484	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	471	-1.83	1.13	12	0.27	-576.00	934.00	1700	20230331	-37.88	785	20231024	34.52	1160	-8.97	20240117	942	12.10	20240213	1700	-37.88	20230331	785	34.52	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
43	20240222	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	-13	5	-1.22	92523082	87484	71.18	1050	1070	1049	1381	745	1063	1057.60	0.75	6570	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	468	-1.82	1.12	12	0.20	-576.00	934.00	1700	20230331	-38.24	785	20231024	33.76	1160	-9.48	20240117	942	11.46	20240213	1700	-38.24	20230331	785	33.76	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
44	20240222	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1059	-4	5	-0.38	51561345	48770	39.68	1050	1070	1049	1381	745	1063	1057.23	0.75	4209	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	472	-1.84	1.13	12	0.11	-576.00	934.00	1700	20230331	-37.71	785	20231024	34.90	1160	-8.71	20240117	942	12.42	20240213	1700	-37.71	20230331	785	34.90	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
45	20240222	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1057	-6	5	-0.56	31914624	30274	24.63	1050	1070	1049	1381	745	1063	1054.19	0.75	2113	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	471	-1.84	1.13	12	0.07	-576.00	934.00	1700	20230331	-37.82	785	20231024	34.65	1160	-8.88	20240117	942	12.21	20240213	1700	-37.82	20230331	785	34.65	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
46	20240222	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1055	-8	5	-0.75	31794283	30160	24.54	1050	1070	1049	1381	745	1063	1054.19	0.75	2222	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	471	-1.83	1.13	12	0.07	-576.00	934.00	1700	20230331	-37.94	785	20231024	34.39	1160	-9.05	20240117	942	12.00	20240213	1700	-37.94	20230331	785	34.39	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
47	20240222	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1059	-4	5	-0.38	27208324	25800	20.99	1050	1070	1049	1381	745	1063	1054.59	0.75	1985	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	472	-1.84	1.13	12	0.06	-576.00	934.00	1700	20230331	-37.71	785	20231024	34.90	1160	-8.71	20240117	942	12.42	20240213	1700	-37.71	20230331	785	34.90	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
48	20240222	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1053	-10	5	-0.94	22445917	21287	17.32	1050	1070	1049	1381	745	1063	1054.44	0.75	1747	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	470	-1.83	1.13	12	0.05	-576.00	934.00	1700	20230331	-38.06	785	20231024	34.14	1160	-9.22	20240117	942	11.78	20240213	1700	-38.06	20230331	785	34.14	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
49	20240222	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	-13	5	-1.22	545035	518	0.42	1050	1063	1050	1381	745	1063	1052.19	0.75	-11	1091	1077	1056	1042	1021	1066	1031	223	318	500	740	1	1	44599895	468	-1.82	1.12	12	0.00	-576.00	934.00	1700	20230331	-38.24	785	20231024	33.76	1160	-9.48	20240117	942	11.46	20240213	1700	-38.24	20230331	785	33.76	20231024	0.49	N	143540	500	222 억	332647	N	N	N	N
50	20240221	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1063	-8	5	-0.75	128544490	122898	135.48	1070	1070	1035	1392	750	1071	1045.84	0.78	-12623	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	474	-1.85	1.14	12	0.28	-576.00	934.00	1700	20230331	-37.47	785	20231024	35.41	1160	-8.36	20240117	942	12.85	20240213	1700	-37.47	20230331	785	35.41	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
51	20240221	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1059	-12	5	-1.12	110613800	106028	116.88	1070	1070	1035	1392	750	1071	1043.25	0.78	-11830	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	472	-1.84	1.13	12	0.24	-576.00	934.00	1700	20230331	-37.71	785	20231024	34.90	1160	-8.71	20240117	942	12.42	20240213	1700	-37.71	20230331	785	34.90	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
52	20240221	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1040	-31	5	-2.89	94150119	90255	99.50	1070	1070	1035	1392	750	1071	1043.16	0.78	-7902	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	464	-1.81	1.11	12	0.20	-576.00	934.00	1700	20230331	-38.82	785	20231024	32.48	1160	-10.34	20240117	942	10.40	20240213	1700	-38.82	20230331	785	32.48	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
53	20240221	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1040	-31	5	-2.89	86716938	83104	91.61	1070	1070	1035	1392	750	1071	1043.47	0.78	-5436	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	464	-1.81	1.11	12	0.19	-576.00	934.00	1700	20230331	-38.82	785	20231024	32.48	1160	-10.34	20240117	942	10.40	20240213	1700	-38.82	20230331	785	32.48	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
54	20240221	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1045	-26	5	-2.43	84088656	80577	88.83	1070	1070	1035	1392	750	1071	1043.58	0.78	-3761	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	466	-1.81	1.12	12	0.18	-576.00	934.00	1700	20230331	-38.53	785	20231024	33.12	1160	-9.91	20240117	942	10.93	20240213	1700	-38.53	20230331	785	33.12	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
55	20240221	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1044	-27	5	-2.52	58070105	55570	61.26	1070	1070	1040	1392	750	1071	1044.99	0.78	-1939	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	466	-1.81	1.12	12	0.12	-576.00	934.00	1700	20230331	-38.59	785	20231024	32.99	1160	-10.00	20240117	942	10.83	20240213	1700	-38.59	20230331	785	32.99	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
56	20240221	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1048	-23	5	-2.15	34424461	32890	36.26	1070	1070	1041	1392	750	1071	1046.65	0.78	-2203	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	467	-1.82	1.12	12	0.07	-576.00	934.00	1700	20230331	-38.35	785	20231024	33.50	1160	-9.66	20240117	942	11.25	20240213	1700	-38.35	20230331	785	33.50	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
57	20240221	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1063	-8	5	-0.75	719602	680	0.75	1070	1070	1051	1392	750	1071	1058.24	0.78	-122	1119	1094	1047	1022	975	1107	1035	223	321	500	740	1	1	44599895	474	-1.85	1.14	12	0.00	-576.00	934.00	1700	20230331	-37.47	785	20231024	35.41	1160	-8.36	20240117	942	12.85	20240213	1700	-37.47	20230331	785	35.41	20231024	0.49	N	143540	500	222 억	346982	N	N	N	N
58	20240220	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1071	5	2	0.47	95889467	90712	68.83	1066	1072	1000	1385	747	1066	1057.04	0.81	-11997	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	478	-1.86	1.15	12	0.20	-576.00	934.00	1700	20230331	-37.00	785	20231024	36.43	1160	-7.67	20240117	942	13.69	20240213	1700	-37.00	20230331	785	36.43	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
59	20240220	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1053	-13	5	-1.22	59384163	56494	42.87	1066	1066	1000	1385	747	1066	1051.16	0.81	4776	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	470	-1.83	1.13	12	0.13	-576.00	934.00	1700	20230331	-38.06	785	20231024	34.14	1160	-9.22	20240117	942	11.78	20240213	1700	-38.06	20230331	785	34.14	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
60	20240220	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1062	-4	5	-0.38	44912335	42727	32.42	1066	1066	1000	1385	747	1066	1051.15	0.81	1951	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	474	-1.84	1.14	12	0.10	-576.00	934.00	1700	20230331	-37.53	785	20231024	35.29	1160	-8.45	20240117	942	12.74	20240213	1700	-37.53	20230331	785	35.29	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
61	20240220	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1055	-11	5	-1.03	43467474	41367	31.39	1066	1066	1000	1385	747	1066	1050.78	0.81	2766	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	471	-1.83	1.13	12	0.09	-576.00	934.00	1700	20230331	-37.94	785	20231024	34.39	1160	-9.05	20240117	942	12.00	20240213	1700	-37.94	20230331	785	34.39	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
62	20240220	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	-16	5	-1.50	38644733	36806	27.93	1066	1066	1000	1385	747	1066	1049.96	0.81	3044	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	468	-1.82	1.12	12	0.08	-576.00	934.00	1700	20230331	-38.24	785	20231024	33.76	1160	-9.48	20240117	942	11.46	20240213	1700	-38.24	20230331	785	33.76	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
63	20240220	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1052	-14	5	-1.31	35577771	33885	25.71	1066	1066	1000	1385	747	1066	1049.96	0.81	2925	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	469	-1.83	1.13	12	0.08	-576.00	934.00	1700	20230331	-38.12	785	20231024	34.01	1160	-9.31	20240117	942	11.68	20240213	1700	-38.12	20230331	785	34.01	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
64	20240220	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1051	-15	5	-1.41	22041529	21019	15.95	1066	1066	1000	1385	747	1066	1048.65	0.81	2360	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	469	-1.82	1.13	12	0.05	-576.00	934.00	1700	20230331	-38.18	785	20231024	33.89	1160	-9.40	20240117	942	11.57	20240213	1700	-38.18	20230331	785	33.89	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
65	20240220	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1049	-17	5	-1.59	9267147	8863	6.73	1066	1066	1000	1385	747	1066	1045.60	0.81	2245	1113	1089	1050	1026	987	1101	1038	223	319	500	740	1	1	44599895	468	-1.82	1.12	12	0.02	-576.00	934.00	1700	20230331	-38.29	785	20231024	33.63	1160	-9.57	20240117	942	11.36	20240213	1700	-38.29	20230331	785	33.63	20231024	0.49	N	143540	500	222 억	359979	N	N	N	N
66	20240219	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1066	31	2	3.00	137978036	131761	113.17	1035	1074	1011	1345	725	1035	1047.18	0.78	8897	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	475	-1.85	1.14	12	0.30	-576.00	934.00	1700	20230331	-37.29	785	20231024	35.80	1160	-8.10	20240117	942	13.16	20240213	1700	-37.29	20230331	785	35.80	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
67	20240219	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1067	32	2	3.09	126973402	121437	104.30	1035	1074	1011	1345	725	1035	1045.59	0.78	8287	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	476	-1.85	1.14	12	0.27	-576.00	934.00	1700	20230331	-37.24	785	20231024	35.92	1160	-8.02	20240117	942	13.27	20240213	1700	-37.24	20230331	785	35.92	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
68	20240219	140746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1051	16	2	1.55	96191094	92460	79.42	1035	1074	1011	1345	725	1035	1040.35	0.78	-5267	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	469	-1.82	1.13	12	0.21	-576.00	934.00	1700	20230331	-38.18	785	20231024	33.89	1160	-9.40	20240117	942	11.57	20240213	1700	-38.18	20230331	785	33.89	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
69	20240219	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1055	20	2	1.93	86382770	83148	71.42	1035	1074	1011	1345	725	1035	1038.90	0.78	-5997	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	471	-1.83	1.13	12	0.19	-576.00	934.00	1700	20230331	-37.94	785	20231024	34.39	1160	-9.05	20240117	942	12.00	20240213	1700	-37.94	20230331	785	34.39	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
70	20240219	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1040	5	2	0.48	70166911	67813	58.25	1035	1074	1011	1345	725	1035	1034.71	0.78	-4632	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	464	-1.81	1.11	12	0.15	-576.00	934.00	1700	20230331	-38.82	785	20231024	32.48	1160	-10.34	20240117	942	10.40	20240213	1700	-38.82	20230331	785	32.48	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
71	20240219	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	-18	5	-1.74	20437299	20076	17.24	1035	1035	1011	1345	725	1035	1018.00	0.78	-864	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	454	-1.77	1.09	12	0.05	-576.00	934.00	1700	20230331	-40.18	785	20231024	29.55	1160	-12.33	20240117	942	7.96	20240213	1700	-40.18	20230331	785	29.55	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
72	20240219	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1021	-14	5	-1.35	10048779	9873	8.48	1035	1035	1011	1345	725	1035	1017.80	0.78	-806	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	455	-1.77	1.09	12	0.02	-576.00	934.00	1700	20230331	-39.94	785	20231024	30.06	1160	-11.98	20240117	942	8.39	20240213	1700	-39.94	20230331	785	30.06	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
73	20240219	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1032	-3	5	-0.29	2169557	2098	1.80	1035	1035	1032	1345	725	1035	1034.11	0.78	-575	1067	1050	1018	1001	969	1059	1010	223	310	500	720	1	1	44599895	460	-1.79	1.10	12	0.00	-576.00	934.00	1700	20230331	-39.29	785	20231024	31.46	1160	-11.03	20240117	942	9.55	20240213	1700	-39.29	20230331	785	31.46	20231024	0.49	N	143540	500	222 억	348187	N	N	N	N
74	20240216	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1035	24	2	2.37	115564722	115673	223.37	1020	1035	986	1314	708	1011	999.05	0.75	12442	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	462	-1.80	1.11	12	0.26	-576.00	934.00	1700	20230331	-39.12	785	20231024	31.85	1160	-10.78	20240117	942	9.87	20240213	1700	-39.12	20230331	785	31.85	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
75	20240216	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-6	5	-0.59	79335053	79937	154.36	1020	1030	986	1314	708	1011	992.47	0.75	-3723	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	448	-1.74	1.08	12	0.18	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1160	-13.36	20240117	942	6.69	20240213	1700	-40.88	20230331	785	28.03	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
76	20240216	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	993	-18	5	-1.78	67835722	68378	132.04	1020	1030	986	1314	708	1011	992.07	0.75	-2037	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	443	-1.72	1.06	12	0.15	-576.00	934.00	1700	20230331	-41.59	785	20231024	26.50	1160	-14.40	20240117	942	5.41	20240213	1700	-41.59	20230331	785	26.50	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
77	20240216	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	-20	5	-1.98	61128378	61597	118.95	1020	1030	986	1314	708	1011	992.39	0.75	-1141	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	442	-1.72	1.06	12	0.14	-576.00	934.00	1700	20230331	-41.71	785	20231024	26.24	1160	-14.57	20240117	942	5.20	20240213	1700	-41.71	20230331	785	26.24	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
78	20240216	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	997	-14	5	-1.38	49797280	50154	96.85	1020	1030	986	1314	708	1011	992.89	0.75	-348	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	445	-1.73	1.07	12	0.11	-576.00	934.00	1700	20230331	-41.35	785	20231024	27.01	1160	-14.05	20240117	942	5.84	20240213	1700	-41.35	20230331	785	27.01	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
79	20240216	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	-17	5	-1.68	38000528	38245	73.85	1020	1030	986	1314	708	1011	993.61	0.75	-5047	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	443	-1.73	1.06	12	0.09	-576.00	934.00	1700	20230331	-41.53	785	20231024	26.62	1160	-14.31	20240117	942	5.52	20240213	1700	-41.53	20230331	785	26.62	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
80	20240216	100741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	993	-18	5	-1.78	28180687	28350	54.74	1020	1030	986	1314	708	1011	994.03	0.75	-6300	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	443	-1.72	1.06	12	0.06	-576.00	934.00	1700	20230331	-41.59	785	20231024	26.50	1160	-14.40	20240117	942	5.41	20240213	1700	-41.59	20230331	785	26.50	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
81	20240216	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	2	2	0.20	887209	877	1.69	1020	1030	999	1314	708	1011	1011.64	0.75	-125	1039	1024	1010	995	981	1018	989	223	303	500	700	1	1	44599895	452	-1.76	1.08	12	0.00	-576.00	934.00	1700	20230331	-40.41	785	20231024	29.04	1160	-12.67	20240117	942	7.54	20240213	1700	-40.41	20230331	785	29.04	20231024	0.51	N	143540	500	222 억	335615	N	N	N	N
82	20240215	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1011	-8	5	-0.79	51974540	51653	63.27	1019	1025	996	1324	714	1019	1006.23	0.77	-9287	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	451	-1.76	1.08	12	0.12	-576.00	934.00	1700	20230331	-40.53	785	20231024	28.79	1160	-12.84	20240117	942	7.32	20240213	1700	-40.53	20230331	785	28.79	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
83	20240215	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-14	5	-1.37	42686772	42438	51.99	1019	1025	996	1324	714	1019	1005.86	0.77	-8094	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	448	-1.74	1.08	12	0.10	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1160	-13.36	20240117	942	6.69	20240213	1700	-40.88	20230331	785	28.03	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
84	20240215	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1002	-17	5	-1.67	35478865	35279	43.22	1019	1025	996	1324	714	1019	1005.67	0.77	-5229	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	447	-1.74	1.07	12	0.08	-576.00	934.00	1700	20230331	-41.06	785	20231024	27.64	1160	-13.62	20240117	942	6.37	20240213	1700	-41.06	20230331	785	27.64	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
85	20240215	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	-19	5	-1.86	23622869	23401	28.67	1019	1025	1000	1324	714	1019	1009.48	0.77	-5846	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	446	-1.74	1.07	12	0.05	-576.00	934.00	1700	20230331	-41.18	785	20231024	27.39	1160	-13.79	20240117	942	6.16	20240213	1700	-41.18	20230331	785	27.39	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
86	20240215	120734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-15	5	-1.47	17601576	17390	21.30	1019	1025	1002	1324	714	1019	1012.17	0.77	-5005	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	448	-1.74	1.07	12	0.04	-576.00	934.00	1700	20230331	-40.94	785	20231024	27.90	1160	-13.45	20240117	942	6.58	20240213	1700	-40.94	20230331	785	27.90	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
87	20240215	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	-10	5	-0.98	15923690	15720	19.26	1019	1025	1006	1324	714	1019	1012.96	0.77	-4444	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	450	-1.75	1.08	12	0.04	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1160	-13.02	20240117	942	7.11	20240213	1700	-40.65	20230331	785	28.54	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
88	20240215	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1020	1	2	0.10	9126569	8988	11.01	1019	1025	1010	1324	714	1019	1015.42	0.77	-833	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	455	-1.77	1.09	12	0.02	-576.00	934.00	1700	20230331	-40.00	785	20231024	29.94	1160	-12.07	20240117	942	8.28	20240213	1700	-40.00	20230331	785	29.94	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
89	20240215	090730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1010	-9	5	-0.88	155578	153	0.19	1019	1019	1010	1324	714	1019	1016.85	0.77	-146	1045	1031	1005	991	965	1039	999	223	305	500	710	1	1	44599895	450	-1.75	1.08	12	0.00	-576.00	934.00	1700	20230331	-40.59	785	20231024	28.66	1160	-12.93	20240117	942	7.22	20240213	1700	-40.59	20230331	785	28.66	20231024	0.51	N	143540	500	222 억	344116	N	N	N	N
90	20240214	160726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1019	14	2	1.39	81459040	81451	86.87	1005	1019	979	1306	704	1005	1000.09	0.75	9408	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	454	-1.77	1.09	12	0.18	-576.00	934.00	1700	20230331	-40.06	785	20231024	29.81	1160	-12.16	20240117	942	8.17	20240213	1700	-40.06	20230331	785	29.81	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
91	20240214	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1019	14	2	1.39	61921295	62151	66.28	1005	1019	979	1306	704	1005	996.30	0.75	4267	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	454	-1.77	1.09	12	0.14	-576.00	934.00	1700	20230331	-40.06	785	20231024	29.81	1160	-12.16	20240117	942	8.17	20240213	1700	-40.06	20230331	785	29.81	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
92	20240214	140724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1009	4	2	0.40	52854458	53136	56.67	1005	1009	979	1306	704	1005	994.70	0.75	6461	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	450	-1.75	1.08	12	0.12	-576.00	934.00	1700	20230331	-40.65	785	20231024	28.54	1160	-13.02	20240117	942	7.11	20240213	1700	-40.65	20230331	785	28.54	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
93	20240214	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1002	-3	5	-0.30	47267351	47563	50.73	1005	1007	979	1306	704	1005	993.78	0.75	5839	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	447	-1.74	1.07	12	0.11	-576.00	934.00	1700	20230331	-41.06	785	20231024	27.64	1160	-13.62	20240117	942	6.37	20240213	1700	-41.06	20230331	785	27.64	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
94	20240214	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	-5	5	-0.50	42287079	42599	45.43	1005	1006	979	1306	704	1005	992.68	0.75	3566	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	446	-1.74	1.07	12	0.10	-576.00	934.00	1700	20230331	-41.18	785	20231024	27.39	1160	-13.79	20240117	942	6.16	20240213	1700	-41.18	20230331	785	27.39	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
95	20240214	110727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	-4	5	-0.40	40104927	40415	43.10	1005	1006	979	1306	704	1005	992.33	0.75	3166	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	446	-1.74	1.07	12	0.09	-576.00	934.00	1700	20230331	-41.12	785	20231024	27.52	1160	-13.71	20240117	942	6.26	20240213	1700	-41.12	20230331	785	27.52	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
96	20240214	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1002	-3	5	-0.30	1059175	1070	1.14	1005	1005	979	1306	704	1005	989.88	0.75	-331	1059	1032	987	960	915	1045	973	223	301	500	700	1	1	44599895	447	-1.74	1.07	12	0.00	-576.00	934.00	1700	20230331	-41.06	785	20231024	27.64	1160	-13.62	20240117	942	6.37	20240213	1700	-41.06	20230331	785	27.64	20231024	0.52	N	143540	500	222 억	334677	N	N	N	N
97	20240213	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	22	2	2.24	92242727	93713	143.29	987	1014	942	1277	689	983	984.31	0.74	4094	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	448	-1.74	1.08	12	0.21	-576.00	934.00	1700	20230331	-40.88	785	20231024	28.03	1160	-13.36	20240117	942	6.69	20240213	1700	-40.88	20230331	785	28.03	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
98	20240213	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	7	2	0.71	79272875	80694	123.38	987	1014	942	1277	689	983	982.39	0.74	633	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	442	-1.72	1.06	12	0.18	-576.00	934.00	1700	20230331	-41.76	785	20231024	26.11	1160	-14.66	20240117	942	5.10	20240213	1700	-41.76	20230331	785	26.11	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
99	20240213	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	-4	5	-0.41	48212357	48989	74.90	987	1014	942	1277	689	983	984.15	0.74	-239	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	437	-1.70	1.05	12	0.11	-576.00	934.00	1700	20230331	-42.41	785	20231024	24.71	1160	-15.60	20240117	942	3.93	20240213	1700	-42.41	20230331	785	24.71	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
100	20240213	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	4	2	0.41	43898468	44604	68.20	987	1014	942	1277	689	983	984.18	0.74	2312	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	440	-1.71	1.06	12	0.10	-576.00	934.00	1700	20230331	-41.94	785	20231024	25.73	1160	-14.91	20240117	942	4.78	20240213	1700	-41.94	20230331	785	25.73	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
101	20240213	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	984	1	2	0.10	39760552	40395	61.76	987	1014	942	1277	689	983	984.29	0.74	4079	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	439	-1.71	1.05	12	0.09	-576.00	934.00	1700	20230331	-42.12	785	20231024	25.35	1160	-15.17	20240117	942	4.46	20240213	1700	-42.12	20230331	785	25.35	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
102	20240213	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	4	2	0.41	27861570	28232	43.17	987	1014	942	1277	689	983	986.88	0.74	1235	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	440	-1.71	1.06	12	0.06	-576.00	934.00	1700	20230331	-41.94	785	20231024	25.73	1160	-14.91	20240117	942	4.78	20240213	1700	-41.94	20230331	785	25.73	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N
103	20240213	100610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	8	2	0.81	19235515	19461	29.76	987	1014	942	1277	689	983	988.41	0.74	1498	1047	1014	992	959	937	1004	949	223	294	500	680	1	1	44599895	442	-1.72	1.06	12	0.04	-576.00	934.00	1700	20230331	-41.71	785	20231024	26.24	1160	-14.57	20240117	942	5.20	20240213	1700	-41.71	20230331	785	26.24	20231024	0.51	N	143540	500	222 억	329417	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History