KissMeData/097800/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

44 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	160720	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1181	-506	4	-29.99	7767271812	6417879	841.56	1248	1278	1181	2190	1181	1687	1210.26	1.94	-496424	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	704	-39.37	0.92	12	10.77	-30.00	1278.00	2135	20230530	-44.68	1181	20240229	0.00	1850	-36.16	20240223	1181	0.00	20240229	2135	-44.68	20230530	1181	0.00	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
3	20240229	150723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1181	-506	4	-29.99	7704004461	6364308	834.53	1248	1278	1181	2190	1181	1687	1210.49	1.94	-496424	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	704	-39.37	0.92	12	10.68	-30.00	1278.00	2135	20230530	-44.68	1181	20240229	0.00	1850	-36.16	20240223	1181	0.00	20240229	2135	-44.68	20230530	1181	0.00	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
4	20240229	140723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1182	-505	5	-29.93	7051335040	5811821	762.09	1248	1278	1181	2190	1181	1687	1213.26	1.94	-496424	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	704	-39.40	0.92	12	9.75	-30.00	1278.00	2135	20230530	-44.64	1181	20240229	0.08	1850	-36.11	20240223	1181	0.08	20240229	2135	-44.64	20230530	1181	0.08	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
5	20240229	130722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1198	-489	5	-28.99	6167339410	5067920	664.54	1248	1278	1189	2190	1181	1687	1216.92	1.94	-489658	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	714	-39.93	0.94	12	8.51	-30.00	1278.00	2135	20230530	-43.89	1189	20240229	0.76	1850	-35.24	20240223	1189	0.76	20240229	2135	-43.89	20230530	1189	0.76	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
6	20240229	120722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1205	-482	5	-28.57	5813806287	4773592	625.95	1248	1278	1189	2190	1181	1687	1217.89	1.94	-460726	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	718	-40.17	0.94	12	8.01	-30.00	1278.00	2135	20230530	-43.56	1189	20240229	1.35	1850	-34.86	20240223	1189	1.35	20240229	2135	-43.56	20230530	1189	1.35	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
7	20240229	110723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1200	-487	5	-28.87	5203213450	4265696	559.35	1248	1278	1189	2190	1181	1687	1219.76	1.94	-438188	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	715	-40.00	0.94	12	7.16	-30.00	1278.00	2135	20230530	-43.79	1189	20240229	0.93	1850	-35.14	20240223	1189	0.93	20240229	2135	-43.79	20230530	1189	0.93	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
8	20240229	100724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1204	-483	5	-28.63	3998473742	3260791	427.58	1248	1278	1189	2190	1181	1687	1226.20	1.94	-441840	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	717	-40.13	0.94	12	5.47	-30.00	1278.00	2135	20230530	-43.61	1189	20240229	1.26	1850	-34.92	20240223	1189	1.26	20240229	2135	-43.61	20230530	1189	1.26	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
9	20240229	090722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1240	-447	5	-26.50	846514858	681628	89.38	1248	1278	1217	2190	1181	1687	1241.77	1.94	356	1758	1722	1683	1647	1608	1740	1665	298	503	500	1040	1	1	59584496	739	-41.33	0.97	12	1.14	-30.00	1278.00	2135	20230530	-41.92	1217	20240229	1.89	1850	-32.97	20240223	1217	1.89	20240229	2135	-41.92	20230530	1217	1.89	20240229	0.51	N	097800	500	297 억	1153504	N	N	N	N
10	20240228	160641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1687	43	2	2.62	1254894748	744199	126.82	1644	1719	1644	2135	1151	1644	1686.24	1.90	21202	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1005	-56.23	1.32	12	1.25	-30.00	1278.00	2135	20230530	-20.98	1308	20230516	28.98	1850	-8.81	20240223	1426	18.30	20240206	2135	-20.98	20230530	1308	28.98	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
11	20240228	150640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1689	45	2	2.74	1191377980	706397	120.38	1644	1719	1644	2135	1151	1644	1686.56	1.90	20754	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1006	-56.30	1.32	12	1.19	-30.00	1278.00	2135	20230530	-20.89	1308	20230516	29.13	1850	-8.70	20240223	1426	18.44	20240206	2135	-20.89	20230530	1308	29.13	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
12	20240228	140721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1660	16	2	0.97	957201922	566783	96.59	1644	1719	1644	2135	1151	1644	1688.83	1.90	-9654	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	989	-55.33	1.30	12	0.95	-30.00	1278.00	2135	20230530	-22.25	1308	20230516	26.91	1850	-10.27	20240223	1426	16.41	20240206	2135	-22.25	20230530	1308	26.91	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
13	20240228	130722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1675	31	2	1.89	812356953	479741	81.76	1644	1719	1644	2135	1151	1644	1693.32	1.90	7731	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	998	-55.83	1.31	12	0.81	-30.00	1278.00	2135	20230530	-21.55	1308	20230516	28.06	1850	-9.46	20240223	1426	17.46	20240206	2135	-21.55	20230530	1308	28.06	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
14	20240228	120724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1714	70	2	4.26	678751535	400604	68.27	1644	1719	1644	2135	1151	1644	1694.32	1.90	45610	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1021	-57.13	1.34	12	0.67	-30.00	1278.00	2135	20230530	-19.72	1308	20230516	31.04	1850	-7.35	20240223	1426	20.20	20240206	2135	-19.72	20230530	1308	31.04	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
15	20240228	110653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1706	62	2	3.77	600603012	354876	60.48	1644	1719	1644	2135	1151	1644	1692.43	1.90	59604	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1017	-56.87	1.33	12	0.60	-30.00	1278.00	2135	20230530	-20.09	1308	20230516	30.43	1850	-7.78	20240223	1426	19.64	20240206	2135	-20.09	20230530	1308	30.43	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
16	20240228	100720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1706	62	2	3.77	431328529	255864	43.60	1644	1712	1644	2135	1151	1644	1685.77	1.90	37892	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1017	-56.87	1.33	12	0.43	-30.00	1278.00	2135	20230530	-20.09	1308	20230516	30.43	1850	-7.78	20240223	1426	19.64	20240206	2135	-20.09	20230530	1308	30.43	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
17	20240228	090724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1678	34	2	2.07	42467893	25537	4.35	1644	1685	1644	2135	1151	1644	1662.99	1.90	4766	1768	1706	1663	1601	1558	1684	1579	298	491	500	1010	1	1	59584496	1000	-55.93	1.31	12	0.04	-30.00	1278.00	2135	20230530	-21.41	1308	20230516	28.29	1850	-9.30	20240223	1426	17.67	20240206	2135	-21.41	20230530	1308	28.29	20230516	0.53	N	097800	500	297 억	1135043	N	N	N	N
18	20240227	160721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1644	-31	5	-1.85	962598869	581167	75.01	1725	1725	1620	2175	1173	1675	1656.34	1.98	-49774	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	980	-54.80	1.29	12	0.98	-30.00	1278.00	2135	20230530	-23.00	1308	20230516	25.69	1850	-11.14	20240223	1426	15.29	20240206	2135	-23.00	20230530	1308	25.69	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
19	20240227	150724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1647	-28	5	-1.67	914397017	551912	71.24	1725	1725	1620	2175	1173	1675	1656.78	1.98	-50569	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	981	-54.90	1.29	12	0.93	-30.00	1278.00	2135	20230530	-22.86	1308	20230516	25.92	1850	-10.97	20240223	1426	15.50	20240206	2135	-22.86	20230530	1308	25.92	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
20	20240227	140720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1660	-15	5	-0.90	848036324	511668	66.04	1725	1725	1620	2175	1173	1675	1657.40	1.98	-46880	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	989	-55.33	1.30	12	0.86	-30.00	1278.00	2135	20230530	-22.25	1308	20230516	26.91	1850	-10.27	20240223	1426	16.41	20240206	2135	-22.25	20230530	1308	26.91	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
21	20240227	130643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1641	-34	5	-2.03	748347360	451469	58.27	1725	1725	1620	2175	1173	1675	1657.58	1.98	-56330	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	978	-54.70	1.28	12	0.76	-30.00	1278.00	2135	20230530	-23.14	1308	20230516	25.46	1850	-11.30	20240223	1426	15.08	20240206	2135	-23.14	20230530	1308	25.46	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
22	20240227	120724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1640	-35	5	-2.09	703379003	424025	54.73	1725	1725	1620	2175	1173	1675	1658.81	1.98	-47697	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	977	-54.67	1.28	12	0.71	-30.00	1278.00	2135	20230530	-23.19	1308	20230516	25.38	1850	-11.35	20240223	1426	15.01	20240206	2135	-23.19	20230530	1308	25.38	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
23	20240227	110722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1643	-32	5	-1.91	602365913	362100	46.74	1725	1725	1637	2175	1173	1675	1663.53	1.98	-48698	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	979	-54.77	1.29	12	0.61	-30.00	1278.00	2135	20230530	-23.04	1308	20230516	25.61	1850	-11.19	20240223	1426	15.22	20240206	2135	-23.04	20230530	1308	25.61	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
24	20240227	100719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1667	-8	5	-0.48	402298009	240670	31.06	1725	1725	1650	2175	1173	1675	1671.58	1.98	-43871	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	993	-55.57	1.30	12	0.40	-30.00	1278.00	2135	20230530	-21.92	1308	20230516	27.45	1850	-9.89	20240223	1426	16.90	20240206	2135	-21.92	20230530	1308	27.45	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
25	20240227	090721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1672	-3	5	-0.18	150043492	88661	11.44	1725	1725	1668	2175	1173	1675	1692.33	1.98	-39057	1761	1717	1688	1644	1615	1703	1630	298	500	500	1030	1	1	59584496	996	-55.73	1.31	12	0.15	-30.00	1278.00	2135	20230530	-21.69	1308	20230516	27.83	1850	-9.62	20240223	1426	17.25	20240206	2135	-21.69	20230530	1308	27.83	20230516	0.56	N	097800	500	297 억	1180695	N	N	N	N
26	20240226	160719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1675	-57	5	-3.29	1300533105	771558	36.91	1732	1732	1659	2250	1213	1732	1685.53	1.99	-14926	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	998	-55.83	1.31	12	1.29	-30.00	1278.00	2135	20230530	-21.55	1308	20230516	28.06	1850	-9.46	20240223	1426	17.46	20240206	2135	-21.55	20230530	1308	28.06	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
27	20240226	150716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1675	-57	5	-3.29	1257109503	745581	35.66	1732	1732	1659	2250	1213	1732	1686.02	1.99	-15006	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	998	-55.83	1.31	12	1.25	-30.00	1278.00	2135	20230530	-21.55	1308	20230516	28.06	1850	-9.46	20240223	1426	17.46	20240206	2135	-21.55	20230530	1308	28.06	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
28	20240226	140716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1683	-49	5	-2.83	1173538727	695717	33.28	1732	1732	1659	2250	1213	1732	1686.74	1.99	-8590	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	1003	-56.10	1.32	12	1.17	-30.00	1278.00	2135	20230530	-21.17	1308	20230516	28.67	1850	-9.03	20240223	1426	18.02	20240206	2135	-21.17	20230530	1308	28.67	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
29	20240226	130713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1681	-51	5	-2.94	1041433482	617264	29.53	1732	1732	1659	2250	1213	1732	1687.10	1.99	10051	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	1002	-56.03	1.32	12	1.04	-30.00	1278.00	2135	20230530	-21.26	1308	20230516	28.52	1850	-9.14	20240223	1426	17.88	20240206	2135	-21.26	20230530	1308	28.52	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
30	20240226	120712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1675	-57	5	-3.29	923339352	546949	26.16	1732	1732	1659	2250	1213	1732	1688.08	1.99	20017	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	998	-55.83	1.31	12	0.92	-30.00	1278.00	2135	20230530	-21.55	1308	20230516	28.06	1850	-9.46	20240223	1426	17.46	20240206	2135	-21.55	20230530	1308	28.06	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
31	20240226	110711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1671	-61	5	-3.52	792939721	468749	22.42	1732	1732	1659	2250	1213	1732	1691.52	1.99	37755	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	996	-55.70	1.31	12	0.79	-30.00	1278.00	2135	20230530	-21.73	1308	20230516	27.75	1850	-9.68	20240223	1426	17.18	20240206	2135	-21.73	20230530	1308	27.75	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
32	20240226	100709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1692	-40	5	-2.31	618212053	364555	17.44	1732	1732	1659	2250	1213	1732	1695.70	1.99	38809	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	1008	-56.40	1.32	12	0.61	-30.00	1278.00	2135	20230530	-20.75	1308	20230516	29.36	1850	-8.54	20240223	1426	18.65	20240206	2135	-20.75	20230530	1308	29.36	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
33	20240226	090709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1684	-48	5	-2.77	167841938	98020	4.69	1732	1732	1683	2250	1213	1732	1712.12	1.99	-12455	1908	1819	1761	1672	1614	1791	1644	298	518	500	1070	1	1	59584496	1003	-56.13	1.32	12	0.16	-30.00	1278.00	2135	20230530	-21.12	1308	20230516	28.75	1850	-8.97	20240223	1426	18.09	20240206	2135	-21.12	20230530	1308	28.75	20230516	0.57	N	097800	500	297 억	1187000	N	N	N	N
34	20240223	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1732	-40	5	-2.26	3697355588	2086327	48.35	1850	1850	1703	2300	1241	1772	1772.19	2.43	-267560	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1032	-57.73	1.36	12	3.50	-30.00	1278.00	2135	20230530	-18.88	1308	20230516	32.42	1850	-6.38	20240223	1426	21.46	20240206	2135	-18.88	20230530	1308	32.42	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
35	20240223	150705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1728	-44	5	-2.48	3642868628	2054862	47.62	1850	1850	1703	2300	1241	1772	1772.80	2.43	-261601	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1030	-57.60	1.35	12	3.45	-30.00	1278.00	2135	20230530	-19.06	1308	20230516	32.11	1850	-6.59	20240223	1426	21.18	20240206	2135	-19.06	20230530	1308	32.11	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
36	20240223	140706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1709	-63	5	-3.56	3503019050	1973389	45.73	1850	1850	1703	2300	1241	1772	1775.13	2.43	-259906	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1018	-56.97	1.34	12	3.31	-30.00	1278.00	2135	20230530	-19.95	1308	20230516	30.66	1850	-7.62	20240223	1426	19.85	20240206	2135	-19.95	20230530	1308	30.66	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
37	20240223	130704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1726	-46	5	-2.60	3270519977	1837562	42.59	1850	1850	1705	2300	1241	1772	1779.81	2.43	-233502	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1028	-57.53	1.35	12	3.08	-30.00	1278.00	2135	20230530	-19.16	1308	20230516	31.96	1850	-6.70	20240223	1426	21.04	20240206	2135	-19.16	20230530	1308	31.96	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
38	20240223	120705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1729	-43	5	-2.43	3012496742	1687310	39.10	1850	1850	1712	2300	1241	1772	1785.38	2.43	-235351	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1030	-57.63	1.35	12	2.83	-30.00	1278.00	2135	20230530	-19.02	1308	20230516	32.19	1850	-6.54	20240223	1426	21.25	20240206	2135	-19.02	20230530	1308	32.19	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
39	20240223	110700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1739	-33	5	-1.86	2794624563	1562132	36.20	1850	1850	1712	2300	1241	1772	1788.98	2.43	-252415	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1036	-57.97	1.36	12	2.62	-30.00	1278.00	2135	20230530	-18.55	1308	20230516	32.95	1850	-6.00	20240223	1426	21.95	20240206	2135	-18.55	20230530	1308	32.95	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
40	20240223	100700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1761	-11	5	-0.62	2479805727	1381437	32.02	1850	1850	1712	2300	1241	1772	1795.09	2.43	-236880	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1049	-58.70	1.38	12	2.32	-30.00	1278.00	2135	20230530	-17.52	1308	20230516	34.63	1850	-4.81	20240223	1426	23.49	20240206	2135	-17.52	20230530	1308	34.63	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
41	20240223	090703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1806	34	2	1.92	1074195075	586863	13.60	1850	1850	1806	2300	1241	1772	1830.40	2.43	-176117	1883	1827	1751	1695	1619	1855	1723	298	528	500	1090	1	1	59584496	1076	-60.20	1.41	12	0.98	-30.00	1278.00	2135	20230530	-15.41	1308	20230516	38.07	1850	-2.38	20240223	1426	26.65	20240206	2135	-15.41	20230530	1308	38.07	20230516	0.58	N	097800	500	297 억	1447405	N	N	N	N
42	20240222	160655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1772	114	2	6.88	7447709914	4222255	129.80	1698	1807	1675	2155	1161	1658	1763.92	1.54	533799	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1056	-59.07	1.39	12	7.09	-30.00	1278.00	2135	20230530	-17.00	1308	20230516	35.47	1820	-2.64	20240125	1426	24.26	20240206	2135	-17.00	20230530	1308	35.47	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
43	20240222	150703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1763	105	2	6.33	7295714807	4136017	127.14	1698	1807	1675	2155	1161	1658	1763.95	1.54	537955	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1050	-58.77	1.38	12	6.94	-30.00	1278.00	2135	20230530	-17.42	1308	20230516	34.79	1820	-3.13	20240125	1426	23.63	20240206	2135	-17.42	20230530	1308	34.79	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
44	20240222	140659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1775	117	2	7.06	6429758761	3643281	112.00	1698	1807	1675	2155	1161	1658	1764.83	1.54	448262	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1058	-59.17	1.39	12	6.11	-30.00	1278.00	2135	20230530	-16.86	1308	20230516	35.70	1820	-2.47	20240125	1426	24.47	20240206	2135	-16.86	20230530	1308	35.70	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
45	20240222	130648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1772	114	2	6.88	5164505331	2938148	90.32	1698	1807	1675	2155	1161	1658	1757.74	1.54	511439	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1056	-59.07	1.39	12	4.93	-30.00	1278.00	2135	20230530	-17.00	1308	20230516	35.47	1820	-2.64	20240125	1426	24.26	20240206	2135	-17.00	20230530	1308	35.47	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
46	20240222	120659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1781	123	2	7.42	4718670954	2688149	82.64	1698	1807	1675	2155	1161	1658	1755.36	1.54	494662	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1061	-59.37	1.39	12	4.51	-30.00	1278.00	2135	20230530	-16.58	1308	20230516	36.16	1820	-2.14	20240125	1426	24.89	20240206	2135	-16.58	20230530	1308	36.16	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
47	20240222	110655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1781	123	2	7.42	4081002800	2327158	71.54	1698	1807	1675	2155	1161	1658	1753.64	1.54	487212	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1061	-59.37	1.39	12	3.91	-30.00	1278.00	2135	20230530	-16.58	1308	20230516	36.16	1820	-2.14	20240125	1426	24.89	20240206	2135	-16.58	20230530	1308	36.16	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
48	20240222	100648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1724	66	2	3.98	2235108392	1286372	39.54	1698	1765	1675	2155	1161	1658	1737.53	1.54	184039	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1027	-57.47	1.35	12	2.16	-30.00	1278.00	2135	20230530	-19.25	1308	20230516	31.80	1820	-5.27	20240125	1426	20.90	20240206	2135	-19.25	20230530	1308	31.80	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
49	20240222	090701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1722	64	2	3.86	331952258	194731	5.99	1698	1724	1675	2155	1161	1658	1704.67	1.54	72306	1874	1765	1703	1594	1532	1735	1564	298	497	500	1020	1	1	59584496	1026	-57.40	1.35	12	0.33	-30.00	1278.00	2135	20230530	-19.34	1308	20230516	31.65	1820	-5.38	20240125	1426	20.76	20240206	2135	-19.34	20230530	1308	31.65	20230516	0.56	N	097800	500	297 억	917882	N	N	N	N
50	20240221	160654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1658	-20	5	-1.19	5551311235	3241135	68.45	1715	1812	1641	2180	1175	1678	1712.82	2.07	-320463	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	988	-55.27	1.30	12	5.44	-30.00	1278.00	2135	20230530	-22.34	1308	20230516	26.76	1820	-8.90	20240125	1426	16.27	20240206	2135	-22.34	20230530	1308	26.76	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
51	20240221	150648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1642	-36	5	-2.15	5491588650	3204929	67.69	1715	1812	1641	2180	1175	1678	1713.48	2.07	-321092	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	978	-54.73	1.28	12	5.38	-30.00	1278.00	2135	20230530	-23.09	1308	20230516	25.54	1820	-9.78	20240125	1426	15.15	20240206	2135	-23.09	20230530	1308	25.54	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
52	20240221	140650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1656	-22	5	-1.31	5268934890	3069830	64.83	1715	1812	1641	2180	1175	1678	1716.36	2.07	-329802	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	987	-55.20	1.30	12	5.15	-30.00	1278.00	2135	20230530	-22.44	1308	20230516	26.61	1820	-9.01	20240125	1426	16.13	20240206	2135	-22.44	20230530	1308	26.61	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
53	20240221	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1675	-3	5	-0.18	5061898300	2945669	62.21	1715	1812	1641	2180	1175	1678	1718.42	2.07	-310082	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	998	-55.83	1.31	12	4.94	-30.00	1278.00	2135	20230530	-21.55	1308	20230516	28.06	1820	-7.97	20240125	1426	17.46	20240206	2135	-21.55	20230530	1308	28.06	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
54	20240221	120649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1681	3	2	0.18	4930910341	2867629	60.56	1715	1812	1641	2180	1175	1678	1719.51	2.07	-297373	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	1002	-56.03	1.32	12	4.81	-30.00	1278.00	2135	20230530	-21.26	1308	20230516	28.52	1820	-7.64	20240125	1426	17.88	20240206	2135	-21.26	20230530	1308	28.52	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
55	20240221	110656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1696	18	2	1.07	4721498971	2743260	57.94	1715	1812	1641	2180	1175	1678	1721.13	2.07	-251343	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	1011	-56.53	1.33	12	4.60	-30.00	1278.00	2135	20230530	-20.56	1308	20230516	29.66	1820	-6.81	20240125	1426	18.93	20240206	2135	-20.56	20230530	1308	29.66	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
56	20240221	100648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1697	19	2	1.13	3282744868	1893874	40.00	1715	1812	1641	2180	1175	1678	1733.35	2.07	-248374	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	1011	-56.57	1.33	12	3.18	-30.00	1278.00	2135	20230530	-20.52	1308	20230516	29.74	1820	-6.76	20240125	1426	19.00	20240206	2135	-20.52	20230530	1308	29.74	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
57	20240221	090648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1680	2	2	0.12	504029957	296432	6.26	1715	1726	1662	2180	1175	1678	1700.32	2.07	-110875	1838	1757	1678	1597	1518	1798	1638	298	502	500	1040	1	1	59584496	1001	-56.00	1.31	12	0.50	-30.00	1278.00	2135	20230530	-21.31	1308	20230516	28.44	1820	-7.69	20240125	1426	17.81	20240206	2135	-21.31	20230530	1308	28.44	20230516	0.55	N	097800	500	297 억	1230437	N	N	N	N
58	20240220	160641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1678	112	2	7.15	7972371969	4706641	2348.73	1600	1759	1599	2035	1097	1566	1693.86	1.96	104514	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	1000	-55.93	1.31	12	7.90	-30.00	1278.00	2135	20230530	-21.41	1308	20230516	28.29	1820	-7.80	20240125	1426	17.67	20240206	2135	-21.41	20230530	1308	28.29	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
59	20240220	150645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1656	90	2	5.75	7686795348	4534695	2262.92	1600	1759	1599	2035	1097	1566	1695.11	1.96	89562	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	987	-55.20	1.30	12	7.61	-30.00	1278.00	2135	20230530	-22.44	1308	20230516	26.61	1820	-9.01	20240125	1426	16.13	20240206	2135	-22.44	20230530	1308	26.61	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
60	20240220	140643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1646	80	2	5.11	7492100156	4416384	2203.88	1600	1759	1599	2035	1097	1566	1696.43	1.96	45396	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	981	-54.87	1.29	12	7.41	-30.00	1278.00	2135	20230530	-22.90	1308	20230516	25.84	1820	-9.56	20240125	1426	15.43	20240206	2135	-22.90	20230530	1308	25.84	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
61	20240220	130645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1640	74	2	4.73	7220663320	4251974	2121.84	1600	1759	1599	2035	1097	1566	1698.19	1.96	34807	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	977	-54.67	1.28	12	7.14	-30.00	1278.00	2135	20230530	-23.19	1308	20230516	25.38	1820	-9.89	20240125	1426	15.01	20240206	2135	-23.19	20230530	1308	25.38	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
62	20240220	120640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1647	81	2	5.17	7085858555	4169736	2080.80	1600	1759	1599	2035	1097	1566	1699.35	1.96	30790	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	981	-54.90	1.29	12	7.00	-30.00	1278.00	2135	20230530	-22.86	1308	20230516	25.92	1820	-9.51	20240125	1426	15.50	20240206	2135	-22.86	20230530	1308	25.92	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
63	20240220	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1661	95	2	6.07	6823401776	4010882	2001.53	1600	1759	1599	2035	1097	1566	1701.22	1.96	61902	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	990	-55.37	1.30	12	6.73	-30.00	1278.00	2135	20230530	-22.20	1308	20230516	26.99	1820	-8.74	20240125	1426	16.48	20240206	2135	-22.20	20230530	1308	26.99	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
64	20240220	100633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1682	116	2	7.41	5485989459	3203129	1598.44	1600	1759	1599	2035	1097	1566	1712.70	1.96	-41651	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	1002	-56.07	1.32	12	5.38	-30.00	1278.00	2135	20230530	-21.22	1308	20230516	28.59	1820	-7.58	20240125	1426	17.95	20240206	2135	-21.22	20230530	1308	28.59	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
65	20240220	090648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1680	114	2	7.28	684059187	408630	203.92	1600	1722	1599	2035	1097	1566	1674.03	1.96	-21749	1592	1578	1564	1550	1536	1572	1544	298	469	500	970	1	1	59584496	1001	-56.00	1.31	12	0.69	-30.00	1278.00	2135	20230530	-21.31	1308	20230516	28.44	1820	-7.69	20240125	1426	17.81	20240206	2135	-21.31	20230530	1308	28.44	20230516	0.55	N	097800	500	297 억	1165029	N	N	N	N
66	20240219	160643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	0	3	0.00	310782811	199279	81.25	1578	1578	1550	2035	1097	1566	1559.53	1.92	18534	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	933	-52.20	1.23	12	0.33	-30.00	1278.00	2135	20230530	-26.65	1290	20230213	21.40	1820	-13.96	20240125	1426	9.82	20240206	2135	-26.65	20230530	1308	19.72	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
67	20240219	150648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1561	-5	5	-0.32	304277035	195119	79.55	1578	1578	1550	2035	1097	1566	1559.44	1.92	20245	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	930	-52.03	1.22	12	0.33	-30.00	1278.00	2135	20230530	-26.89	1290	20230213	21.01	1820	-14.23	20240125	1426	9.47	20240206	2135	-26.89	20230530	1308	19.34	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
68	20240219	140646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1553	-13	5	-0.83	247471081	158552	64.64	1578	1578	1551	2035	1097	1566	1560.82	1.92	7101	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	925	-51.77	1.22	12	0.27	-30.00	1278.00	2135	20230530	-27.26	1290	20230213	20.39	1820	-14.67	20240125	1426	8.91	20240206	2135	-27.26	20230530	1308	18.73	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
69	20240219	130647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1554	-12	5	-0.77	232020278	148610	60.59	1578	1578	1551	2035	1097	1566	1561.27	1.92	8940	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	926	-51.80	1.22	12	0.25	-30.00	1278.00	2135	20230530	-27.21	1290	20230213	20.47	1820	-14.62	20240125	1426	8.98	20240206	2135	-27.21	20230530	1308	18.81	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
70	20240219	120645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1562	-4	5	-0.26	211974674	135718	55.33	1578	1578	1554	2035	1097	1566	1561.88	1.92	6987	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	931	-52.07	1.22	12	0.23	-30.00	1278.00	2135	20230530	-26.84	1290	20230213	21.09	1820	-14.18	20240125	1426	9.54	20240206	2135	-26.84	20230530	1308	19.42	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
71	20240219	110644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1559	-7	5	-0.45	154745912	98947	40.34	1578	1578	1556	2035	1097	1566	1563.93	1.92	5258	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	929	-51.97	1.22	12	0.17	-30.00	1278.00	2135	20230530	-26.98	1290	20230213	20.85	1820	-14.34	20240125	1426	9.33	20240206	2135	-26.98	20230530	1308	19.19	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
72	20240219	100640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1556	-10	5	-0.64	104675830	66929	27.29	1578	1578	1556	2035	1097	1566	1563.98	1.92	-1147	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	927	-51.87	1.22	12	0.11	-30.00	1278.00	2135	20230530	-27.12	1290	20230213	20.62	1820	-14.51	20240125	1426	9.12	20240206	2135	-27.12	20230530	1308	18.96	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
73	20240219	090640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1577	11	2	0.70	17694982	11282	4.60	1578	1578	1560	2035	1097	1566	1568.43	1.92	-2801	1628	1597	1572	1541	1516	1584	1528	298	469	500	970	1	1	59584496	940	-52.57	1.23	12	0.02	-30.00	1278.00	2135	20230530	-26.14	1290	20230213	22.25	1820	-13.35	20240125	1426	10.59	20240206	2135	-26.14	20230530	1308	20.57	20230516	0.55	N	097800	500	297 억	1146546	N	N	N	N
74	20240216	160637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1566	-31	5	-1.94	384416085	244637	82.95	1603	1603	1547	2075	1118	1597	1571.37	1.95	-12537	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	933	-52.20	1.23	12	0.41	-30.00	1278.00	2135	20230530	-26.65	1286	20230210	21.77	1820	-13.96	20240125	1426	9.82	20240206	2135	-26.65	20230530	1308	19.72	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
75	20240216	150643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1570	-27	5	-1.69	366458778	233177	79.06	1603	1603	1547	2075	1118	1597	1571.59	1.95	-9329	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	935	-52.33	1.23	12	0.39	-30.00	1278.00	2135	20230530	-26.46	1286	20230210	22.08	1820	-13.74	20240125	1426	10.10	20240206	2135	-26.46	20230530	1308	20.03	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
76	20240216	140645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1574	-23	5	-1.44	345415850	219791	74.52	1603	1603	1547	2075	1118	1597	1571.57	1.95	-9530	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	938	-52.47	1.23	12	0.37	-30.00	1278.00	2135	20230530	-26.28	1286	20230210	22.40	1820	-13.52	20240125	1426	10.38	20240206	2135	-26.28	20230530	1308	20.34	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
77	20240216	130638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1573	-24	5	-1.50	316275002	201246	68.23	1603	1603	1547	2075	1118	1597	1571.58	1.95	-20360	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	937	-52.43	1.23	12	0.34	-30.00	1278.00	2135	20230530	-26.32	1286	20230210	22.32	1820	-13.57	20240125	1426	10.31	20240206	2135	-26.32	20230530	1308	20.26	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
78	20240216	120640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1568	-29	5	-1.82	288587547	183547	62.23	1603	1603	1547	2075	1118	1597	1572.28	1.95	-16282	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	934	-52.27	1.23	12	0.31	-30.00	1278.00	2135	20230530	-26.56	1286	20230210	21.93	1820	-13.85	20240125	1426	9.96	20240206	2135	-26.56	20230530	1308	19.88	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
79	20240216	110648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1582	-15	5	-0.94	246256039	156651	53.11	1603	1603	1547	2075	1118	1597	1572.00	1.95	-1757	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	943	-52.73	1.24	12	0.26	-30.00	1278.00	2135	20230530	-25.90	1286	20230210	23.02	1820	-13.08	20240125	1426	10.94	20240206	2135	-25.90	20230530	1308	20.95	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
80	20240216	100641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1577	-20	5	-1.25	208805596	132950	45.08	1603	1603	1547	2075	1118	1597	1570.56	1.95	1643	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	940	-52.57	1.23	12	0.22	-30.00	1278.00	2135	20230530	-26.14	1286	20230210	22.63	1820	-13.35	20240125	1426	10.59	20240206	2135	-26.14	20230530	1308	20.57	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
81	20240216	090634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1590	-7	5	-0.44	23781672	14940	5.07	1603	1603	1589	2075	1118	1597	1591.81	1.95	-295	1669	1632	1611	1574	1553	1622	1564	298	478	500	990	1	1	59584496	947	-53.00	1.24	12	0.03	-30.00	1278.00	2135	20230530	-25.53	1286	20230210	23.64	1820	-12.64	20240125	1426	11.50	20240206	2135	-25.53	20230530	1308	21.56	20230516	0.54	N	097800	500	297 억	1159082	N	N	N	N
82	20240215	160636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1597	-23	5	-1.42	475314558	294916	96.82	1630	1648	1590	2105	1134	1620	1611.73	2.05	-61944	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	952	-53.23	1.25	12	0.49	-30.00	1278.00	2135	20230530	-25.20	1286	20230210	24.18	1820	-12.25	20240125	1426	11.99	20240206	2135	-25.20	20230530	1308	22.09	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
83	20240215	150641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1603	-17	5	-1.05	464009078	287848	94.50	1630	1648	1590	2105	1134	1620	1611.99	2.05	-60926	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	955	-53.43	1.25	12	0.48	-30.00	1278.00	2135	20230530	-24.92	1286	20230210	24.65	1820	-11.92	20240125	1426	12.41	20240206	2135	-24.92	20230530	1308	22.55	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
84	20240215	140637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1610	-10	5	-0.62	369603628	228970	75.17	1630	1648	1590	2105	1134	1620	1614.20	2.05	-61446	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	959	-53.67	1.26	12	0.38	-30.00	1278.00	2135	20230530	-24.59	1286	20230210	25.19	1820	-11.54	20240125	1426	12.90	20240206	2135	-24.59	20230530	1308	23.09	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
85	20240215	130630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1607	-13	5	-0.80	343409089	212669	69.82	1630	1648	1590	2105	1134	1620	1614.76	2.05	-66357	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	958	-53.57	1.26	12	0.36	-30.00	1278.00	2135	20230530	-24.73	1286	20230210	24.96	1820	-11.70	20240125	1426	12.69	20240206	2135	-24.73	20230530	1308	22.86	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
86	20240215	120636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1613	-7	5	-0.43	327478895	202754	66.56	1630	1648	1590	2105	1134	1620	1615.15	2.05	-63784	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	961	-53.77	1.26	12	0.34	-30.00	1278.00	2135	20230530	-24.45	1286	20230210	25.43	1820	-11.37	20240125	1426	13.11	20240206	2135	-24.45	20230530	1308	23.32	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
87	20240215	110633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1605	-15	5	-0.93	303193669	187564	61.58	1630	1648	1590	2105	1134	1620	1616.48	2.05	-66328	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	956	-53.50	1.26	12	0.31	-30.00	1278.00	2135	20230530	-24.82	1286	20230210	24.81	1820	-11.81	20240125	1426	12.55	20240206	2135	-24.82	20230530	1308	22.71	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
88	20240215	100631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1619	-1	5	-0.06	207130982	127599	41.89	1630	1648	1601	2105	1134	1620	1623.30	2.05	-57585	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	965	-53.97	1.27	12	0.21	-30.00	1278.00	2135	20230530	-24.17	1286	20230210	25.89	1820	-11.04	20240125	1426	13.53	20240206	2135	-24.17	20230530	1308	23.78	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
89	20240215	090633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1637	17	2	1.05	37634613	23014	7.56	1630	1648	1630	2105	1134	1620	1635.29	2.05	4207	1650	1634	1609	1593	1568	1643	1602	298	485	500	1000	1	1	59584496	975	-54.57	1.28	12	0.04	-30.00	1278.00	2135	20230530	-23.33	1286	20230210	27.29	1820	-10.05	20240125	1426	14.80	20240206	2135	-23.33	20230530	1308	25.15	20230516	0.55	N	097800	500	297 억	1221026	N	N	N	N
90	20240214	160629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1620	2	2	0.12	481634436	299705	45.30	1619	1625	1584	2100	1133	1618	1606.98	2.00	27193	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	965	-54.00	1.27	12	0.50	-30.00	1278.00	2135	20230530	-24.12	1286	20230210	25.97	1820	-10.99	20240125	1426	13.60	20240206	2135	-24.12	20230530	1308	23.85	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
91	20240214	150629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1614	-4	5	-0.25	461007456	286964	43.38	1619	1625	1584	2100	1133	1618	1606.50	2.00	28168	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	962	-53.80	1.26	12	0.48	-30.00	1278.00	2135	20230530	-24.40	1286	20230210	25.51	1820	-11.32	20240125	1426	13.18	20240206	2135	-24.40	20230530	1308	23.39	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
92	20240214	140627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1612	-6	5	-0.37	381637480	237588	35.91	1619	1625	1584	2100	1133	1618	1606.30	2.00	-2010	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	961	-53.73	1.26	12	0.40	-30.00	1278.00	2135	20230530	-24.50	1286	20230210	25.35	1820	-11.43	20240125	1426	13.04	20240206	2135	-24.50	20230530	1308	23.24	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
93	20240214	130629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1625	7	2	0.43	333673746	207865	31.42	1619	1625	1584	2100	1133	1618	1605.24	2.00	3273	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	968	-54.17	1.27	12	0.35	-30.00	1278.00	2135	20230530	-23.89	1286	20230210	26.36	1820	-10.71	20240125	1426	13.96	20240206	2135	-23.89	20230530	1308	24.24	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
94	20240214	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1608	-10	5	-0.62	295765601	184439	27.88	1619	1625	1584	2100	1133	1618	1603.59	2.00	4764	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	958	-53.60	1.26	12	0.31	-30.00	1278.00	2135	20230530	-24.68	1286	20230210	25.04	1820	-11.65	20240125	1426	12.76	20240206	2135	-24.68	20230530	1308	22.94	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
95	20240214	110630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1619	1	2	0.06	265185154	165433	25.01	1619	1619	1584	2100	1133	1618	1602.97	2.00	7026	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	965	-53.97	1.27	12	0.28	-30.00	1278.00	2135	20230530	-24.17	1286	20230210	25.89	1820	-11.04	20240125	1426	13.53	20240206	2135	-24.17	20230530	1308	23.78	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
96	20240214	090620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1615	-3	5	-0.19	34961407	21646	3.27	1619	1619	1585	2100	1133	1618	1615.14	2.00	-9697	1692	1654	1592	1554	1492	1674	1574	298	482	500	1000	1	1	59584496	962	-53.83	1.26	12	0.04	-30.00	1278.00	2135	20230530	-24.36	1286	20230210	25.58	1820	-11.26	20240125	1426	13.25	20240206	2135	-24.36	20230530	1308	23.47	20230516	0.54	N	097800	500	297 억	1194606	N	N	N	N
97	20240213	160621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1618	95	2	6.24	1053252316	659272	209.67	1534	1630	1530	1979	1067	1523	1597.55	1.87	77610	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	964	-53.93	1.27	12	1.11	-30.00	1278.00	2135	20230530	-24.22	1286	20230210	25.82	1820	-11.10	20240125	1426	13.46	20240206	2135	-24.22	20230530	1290	25.43	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
98	20240213	150619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1609	86	2	5.65	1038451403	650103	206.75	1534	1630	1530	1979	1067	1523	1597.36	1.87	78066	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	959	-53.63	1.26	12	1.09	-30.00	1278.00	2135	20230530	-24.64	1286	20230210	25.12	1820	-11.59	20240125	1426	12.83	20240206	2135	-24.64	20230530	1290	24.73	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
99	20240213	140627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1620	97	2	6.37	992844806	621825	197.76	1534	1630	1530	1979	1067	1523	1596.66	1.87	94480	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	965	-54.00	1.27	12	1.04	-30.00	1278.00	2135	20230530	-24.12	1286	20230210	25.97	1820	-10.99	20240125	1426	13.60	20240206	2135	-24.12	20230530	1290	25.58	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
100	20240213	130619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1613	90	2	5.91	949647647	595060	189.25	1534	1630	1530	1979	1067	1523	1595.89	1.87	93951	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	961	-53.77	1.26	12	1.00	-30.00	1278.00	2135	20230530	-24.45	1286	20230210	25.43	1820	-11.37	20240125	1426	13.11	20240206	2135	-24.45	20230530	1290	25.04	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
101	20240213	120627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1630	107	2	7.03	849621773	532986	169.51	1534	1630	1530	1979	1067	1523	1594.08	1.87	91096	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	971	-54.33	1.28	12	0.89	-30.00	1278.00	2135	20230530	-23.65	1286	20230210	26.75	1820	-10.44	20240125	1426	14.31	20240206	2135	-23.65	20230530	1290	26.36	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
102	20240213	110626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1608	85	2	5.58	632686346	399088	126.92	1534	1622	1530	1979	1067	1523	1585.33	1.87	47899	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	958	-53.60	1.26	12	0.67	-30.00	1278.00	2135	20230530	-24.68	1286	20230210	25.04	1820	-11.65	20240125	1426	12.76	20240206	2135	-24.68	20230530	1290	24.65	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N
103	20240213	100524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1611	88	2	5.78	515282112	325816	103.62	1534	1622	1530	1979	1067	1523	1581.51	1.87	34116	1559	1540	1504	1485	1449	1550	1495	298	456	500	940	1	1	59584496	960	-53.70	1.26	12	0.55	-30.00	1278.00	2135	20230530	-24.54	1286	20230210	25.27	1820	-11.48	20240125	1426	12.97	20240206	2135	-24.54	20230530	1290	24.88	20230213	0.54	N	097800	500	297 억	1117191	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History