KissMeData/089030/price/prices-20240201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160654	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20550	-200	5	-0.96	5610153500	269294	68.26	20750	21250	20400	26950	14550	20750	20832.91	9.31	-9312	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7676	23.84	3.12	12	0.72	862.00	6582.00	22900	20240222	-10.26	5530	20230316	271.61	22900	-10.26	20240222	11050	85.97	20240103	22900	-10.26	20240222	5530	271.61	20230316	4.96	N	089030	500	189 억	3477466	N	N	8769	N	02	N
3	20240229	150658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20750	0	3	0.00	5386790800	258463	65.52	20750	21250	20400	26950	14550	20750	20841.63	9.31	-8943	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7751	24.07	3.15	12	0.69	862.00	6582.00	22900	20240222	-9.39	5530	20230316	275.23	22900	-9.39	20240222	11050	87.78	20240103	22900	-9.39	20240222	5530	275.23	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
4	20240229	140659	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20750	0	3	0.00	4584604050	219706	55.69	20750	21250	20400	26950	14550	20750	20867.00	9.31	-4606	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7751	24.07	3.15	12	0.59	862.00	6582.00	22900	20240222	-9.39	5530	20230316	275.23	22900	-9.39	20240222	11050	87.78	20240103	22900	-9.39	20240222	5530	275.23	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
5	20240229	130656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20950	200	2	0.96	3723926700	178374	45.22	20750	21250	20400	26950	14550	20750	20877.07	9.31	3040	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7826	24.30	3.18	12	0.48	862.00	6582.00	22900	20240222	-8.52	5530	20230316	278.84	22900	-8.52	20240222	11050	89.59	20240103	22900	-8.52	20240222	5530	278.84	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
6	20240229	120656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21050	300	2	1.45	3111865850	149304	37.85	20750	21250	20400	26950	14550	20750	20842.48	9.31	6472	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7863	24.42	3.20	12	0.40	862.00	6582.00	22900	20240222	-8.08	5530	20230316	280.65	22900	-8.08	20240222	11050	90.50	20240103	22900	-8.08	20240222	5530	280.65	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
7	20240229	110657	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20950	200	2	0.96	2624114250	126079	31.96	20750	21250	20400	26950	14550	20750	20813.25	9.31	5354	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7826	24.30	3.18	12	0.34	862.00	6582.00	22900	20240222	-8.52	5530	20230316	278.84	22900	-8.52	20240222	11050	89.59	20240103	22900	-8.52	20240222	5530	278.84	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
8	20240229	100658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20850	100	2	0.48	1611614050	77841	19.73	20750	21000	20400	26950	14550	20750	20703.92	9.31	8111	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7788	24.19	3.17	12	0.21	862.00	6582.00	22900	20240222	-8.95	5530	20230316	277.03	22900	-8.95	20240222	11050	88.69	20240103	22900	-8.95	20240222	5530	277.03	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
9	20240229	090656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20500	-250	5	-1.20	225538300	10977	2.78	20750	20750	20400	26950	14550	20750	20546.44	9.31	324	22116	21432	20916	20232	19716	21175	19975	190	6200	500	0	50	1	37353645	7657	23.78	3.11	12	0.03	862.00	6582.00	22900	20240222	-10.48	5530	20230316	270.71	22900	-10.48	20240222	11050	85.52	20240103	22900	-10.48	20240222	5530	270.71	20230316	4.96	N	089030	500	189 억	3477466	N	N	8555	N	02	N
10	20240228	160617	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20750	-600	5	-2.81	8260069150	393530	51.54	21350	21600	20400	27750	14950	21350	20990.04	9.38	-22116	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7751	24.07	3.15	12	1.05	862.00	6582.00	22900	20240222	-9.39	5530	20230316	275.23	22900	-9.39	20240222	11050	87.78	20240103	22900	-9.39	20240222	5530	275.23	20230316	4.99	N	089030	500	189 억	3503974	N	N	8402	N	02	N
11	20240228	150618	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20900	-450	5	-2.11	7780852800	370481	48.52	21350	21600	20400	27750	14950	21350	21001.98	9.38	-20622	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7807	24.25	3.18	12	0.99	862.00	6582.00	22900	20240222	-8.73	5530	20230316	277.94	22900	-8.73	20240222	11050	89.14	20240103	22900	-8.73	20240222	5530	277.94	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
12	20240228	140657	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20900	-450	5	-2.11	7039284550	335002	43.87	21350	21600	20400	27750	14950	21350	21012.61	9.38	-18557	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7807	24.25	3.18	12	0.90	862.00	6582.00	22900	20240222	-8.73	5530	20230316	277.94	22900	-8.73	20240222	11050	89.14	20240103	22900	-8.73	20240222	5530	277.94	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
13	20240228	130656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20700	-650	5	-3.04	6238899650	296542	38.84	21350	21600	20400	27750	14950	21350	21038.79	9.38	-9824	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7732	24.01	3.14	12	0.79	862.00	6582.00	22900	20240222	-9.61	5530	20230316	274.32	22900	-9.61	20240222	11050	87.33	20240103	22900	-9.61	20240222	5530	274.32	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
14	20240228	120658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21150	-200	5	-0.94	5566255500	264484	34.64	21350	21600	20400	27750	14950	21350	21045.66	9.38	-4689	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7900	24.54	3.21	12	0.71	862.00	6582.00	22900	20240222	-7.64	5530	20230316	282.46	22900	-7.64	20240222	11050	91.40	20240103	22900	-7.64	20240222	5530	282.46	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
15	20240228	110628	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21350	0	3	0.00	4440926250	211454	27.69	21350	21600	20400	27750	14950	21350	21001.77	9.38	-10664	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7975	24.77	3.24	12	0.57	862.00	6582.00	22900	20240222	-6.77	5530	20230316	286.08	22900	-6.77	20240222	11050	93.21	20240103	22900	-6.77	20240222	5530	286.08	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
16	20240228	100654	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21150	-200	5	-0.94	3354991600	159943	20.95	21350	21600	20400	27750	14950	21350	20976.05	9.38	-9478	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7900	24.54	3.21	12	0.43	862.00	6582.00	22900	20240222	-7.64	5530	20230316	282.46	22900	-7.64	20240222	11050	91.40	20240103	22900	-7.64	20240222	5530	282.46	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
17	20240228	090658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20900	-450	5	-2.11	442044800	20961	2.75	21350	21350	20800	27750	14950	21350	21088.27	9.38	-9638	22863	22106	21043	20286	19223	22485	20665	190	6400	500	0	50	1	37353645	7807	24.25	3.18	12	0.06	862.00	6582.00	22900	20240222	-8.73	5530	20230316	277.94	22900	-8.73	20240222	11050	89.14	20240103	22900	-8.73	20240222	5530	277.94	20230316	4.99	N	089030	500	189 억	3503974	N	N	1	N	02	N
18	20240227	160656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21350	600	2	2.89	15885430460	761231	134.31	20250	21800	19980	26950	14550	20750	20866.41	9.19	99815	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7975	24.77	3.24	12	2.04	862.00	6582.00	22900	20240222	-6.77	5530	20230316	286.08	22900	-6.77	20240222	11050	93.21	20240103	22900	-6.77	20240222	5530	286.08	20230316	5.23	N	089030	500	189 억	3431821	N	N	1	N	02	N
19	20240227	150658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20700	-50	5	-0.24	15239185760	730594	128.90	20250	21800	19980	26950	14550	20750	20858.65	9.19	98842	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7732	24.01	3.14	12	1.96	862.00	6582.00	22900	20240222	-9.61	5530	20230316	274.32	22900	-9.61	20240222	11050	87.33	20240103	22900	-9.61	20240222	5530	274.32	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
20	20240227	140655	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21150	400	2	1.93	13103549810	628270	110.85	20250	21800	19980	26950	14550	20750	20856.58	9.19	52636	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7900	24.54	3.21	12	1.68	862.00	6582.00	22900	20240222	-7.64	5530	20230316	282.46	22900	-7.64	20240222	11050	91.40	20240103	22900	-7.64	20240222	5530	282.46	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
21	20240227	130617	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21300	550	2	2.65	11665842460	560598	98.91	20250	21800	19980	26950	14550	20750	20809.66	9.19	33243	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7956	24.71	3.24	12	1.50	862.00	6582.00	22900	20240222	-6.99	5530	20230316	285.17	22900	-6.99	20240222	11050	92.76	20240103	22900	-6.99	20240222	5530	285.17	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
22	20240227	120658	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20900	150	2	0.72	10241247460	493164	87.01	20250	21800	19980	26950	14550	20750	20766.42	9.19	37892	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7807	24.25	3.18	12	1.32	862.00	6582.00	22900	20240222	-8.73	5530	20230316	277.94	22900	-8.73	20240222	11050	89.14	20240103	22900	-8.73	20240222	5530	277.94	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
23	20240227	110656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21650	900	2	4.34	8859645410	427769	75.47	20250	21800	19980	26950	14550	20750	20711.27	9.19	30451	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	8087	25.12	3.29	12	1.15	862.00	6582.00	22900	20240222	-5.46	5530	20230316	291.50	22900	-5.46	20240222	11050	95.93	20240103	22900	-5.46	20240222	5530	291.50	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
24	20240227	100653	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20650	-100	5	-0.48	5523948510	269294	47.51	20250	20950	19980	26950	14550	20750	20512.57	9.19	15009	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7714	23.96	3.14	12	0.72	862.00	6582.00	22900	20240222	-9.83	5530	20230316	273.42	22900	-9.83	20240222	11050	86.88	20240103	22900	-9.83	20240222	5530	273.42	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
25	20240227	090656	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20750	0	3	0.00	1396246200	67442	11.90	20250	20950	20250	26950	14550	20750	20702.81	9.19	-7865	22183	21466	20833	20116	19483	21150	19800	190	6200	500	0	50	1	37353645	7751	24.07	3.15	12	0.18	862.00	6582.00	22900	20240222	-9.39	5530	20230316	275.23	22900	-9.39	20240222	11050	87.78	20240103	22900	-9.39	20240222	5530	275.23	20230316	5.23	N	089030	500	189 억	3431821	N	N	35	N	02	N
26	20240226	160654	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20750	-450	5	-2.12	11747156900	565085	51.38	21550	21550	20200	27550	14850	21200	20788.27	9.30	-47966	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7751	24.07	3.15	12	1.51	862.00	6582.00	22900	20240222	-9.39	5530	20230316	275.23	22900	-9.39	20240222	11050	87.78	20240103	22900	-9.39	20240222	5530	275.23	20230316	5.55	N	089030	500	189 억	3474757	N	N	35	N	02	N
27	20240226	150651	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20800	-400	5	-1.89	11121515400	534888	48.63	21550	21550	20200	27550	14850	21200	20792.16	9.30	-47122	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7770	24.13	3.16	12	1.43	862.00	6582.00	22900	20240222	-9.17	5530	20230316	276.13	22900	-9.17	20240222	11050	88.24	20240103	22900	-9.17	20240222	5530	276.13	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
28	20240226	140651	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20600	-600	5	-2.83	9839183150	472596	42.97	21550	21550	20200	27550	14850	21200	20819.36	9.30	-32046	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7695	23.90	3.13	12	1.27	862.00	6582.00	22900	20240222	-10.04	5530	20230316	272.51	22900	-10.04	20240222	11050	86.43	20240103	22900	-10.04	20240222	5530	272.51	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
29	20240226	130647	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20500	-700	5	-3.30	8556669850	409848	37.26	21550	21550	20200	27550	14850	21200	20877.59	9.30	-26928	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7657	23.78	3.11	12	1.10	862.00	6582.00	22900	20240222	-10.48	5530	20230316	270.71	22900	-10.48	20240222	11050	85.52	20240103	22900	-10.48	20240222	5530	270.71	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
30	20240226	120647	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20550	-650	5	-3.07	7030731700	335660	30.52	21550	21550	20200	27550	14850	21200	20945.92	9.30	-35951	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7676	23.84	3.12	12	0.90	862.00	6582.00	22900	20240222	-10.26	5530	20230316	271.61	22900	-10.26	20240222	11050	85.97	20240103	22900	-10.26	20240222	5530	271.61	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
31	20240226	110646	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20900	-300	5	-1.42	5855811650	278894	25.36	21550	21550	20200	27550	14850	21200	20996.48	9.30	-38350	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7807	24.25	3.18	12	0.75	862.00	6582.00	22900	20240222	-8.73	5530	20230316	277.94	22900	-8.73	20240222	11050	89.14	20240103	22900	-8.73	20240222	5530	277.94	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
32	20240226	100643	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21100	-100	5	-0.47	4422316300	210845	19.17	21550	21550	20200	27550	14850	21200	20974.15	9.30	-35386	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7882	24.48	3.21	12	0.56	862.00	6582.00	22900	20240222	-7.86	5530	20230316	281.56	22900	-7.86	20240222	11050	90.95	20240103	22900	-7.86	20240222	5530	281.56	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
33	20240226	090644	53	100.00	KOSDAQ		반도체	N	N	N	N	N	20350	-850	5	-4.01	928106100	44403	4.04	21550	21550	20200	27550	14850	21200	20901.25	9.30	-7945	23466	22332	21416	20282	19366	21875	19825	190	6350	500	0	50	1	37353645	7601	23.61	3.09	12	0.12	862.00	6582.00	22900	20240222	-11.14	5530	20230316	267.99	22900	-11.14	20240222	11050	84.16	20240103	22900	-11.14	20240222	5530	267.99	20230316	5.55	N	089030	500	189 억	3474757	N	N	1371	N	02	N
34	20240223	160644	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21200	-1100	5	-4.93	23682382800	1094470	34.26	22000	22550	20500	28950	15650	22300	21637.95	9.67	-80872	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	7919	24.59	3.22	12	2.93	862.00	6582.00	22900	20240222	-7.42	5530	20230316	283.36	22900	-7.42	20240222	11050	91.86	20240103	22900	-7.42	20240222	5530	283.36	20230316	5.78	N	089030	500	189 억	3612065	N	N	1371	N	02	N
35	20240223	150640	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21400	-900	5	-4.04	22735820900	1049971	32.87	22000	22550	20500	28950	15650	22300	21653.28	9.67	-74116	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	7994	24.83	3.25	12	2.81	862.00	6582.00	22900	20240222	-6.55	5530	20230316	286.98	22900	-6.55	20240222	11050	93.67	20240103	22900	-6.55	20240222	5530	286.98	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
36	20240223	140642	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21200	-1100	5	-4.93	20757711100	956205	29.93	22000	22550	20500	28950	15650	22300	21707.95	9.67	-64813	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	7919	24.59	3.22	12	2.56	862.00	6582.00	22900	20240222	-7.42	5530	20230316	283.36	22900	-7.42	20240222	11050	91.86	20240103	22900	-7.42	20240222	5530	283.36	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
37	20240223	130640	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21950	-350	5	-1.57	17780863150	817291	25.58	22000	22550	20500	28950	15650	22300	21755.34	9.67	-68725	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	8199	25.46	3.33	12	2.19	862.00	6582.00	22900	20240222	-4.15	5530	20230316	296.93	22900	-4.15	20240222	11050	98.64	20240103	22900	-4.15	20240222	5530	296.93	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
38	20240223	120641	53	100.00	KOSDAQ		반도체	N	N	N	N	N	22350	50	2	0.22	15510694400	715079	22.38	22000	22450	20500	28950	15650	22300	21690.22	9.67	-76343	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	8349	25.93	3.40	12	1.91	862.00	6582.00	22900	20240222	-2.40	5530	20230316	304.16	22900	-2.40	20240222	11050	102.26	20240103	22900	-2.40	20240222	5530	304.16	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
39	20240223	110636	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21900	-400	5	-1.79	13178860000	610030	19.09	22000	22100	20500	28950	15650	22300	21602.74	9.67	-70467	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	8180	25.41	3.33	12	1.63	862.00	6582.00	22900	20240222	-4.37	5530	20230316	296.02	22900	-4.37	20240222	11050	98.19	20240103	22900	-4.37	20240222	5530	296.02	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
40	20240223	100635	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21750	-550	5	-2.47	10934553100	507362	15.88	22000	22100	20500	28950	15650	22300	21550.63	9.67	-59125	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	8124	25.23	3.30	12	1.36	862.00	6582.00	22900	20240222	-5.02	5530	20230316	293.31	22900	-5.02	20240222	11050	96.83	20240103	22900	-5.02	20240222	5530	293.31	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
41	20240223	090639	53	100.00	KOSDAQ		반도체	N	N	N	N	N	21350	-950	5	-4.26	3723253700	174905	5.47	22000	22000	20500	28950	15650	22300	21282.77	9.67	-43924	24000	23150	22050	21200	20100	23575	21625	190	6650	500	0	50	1	37353645	7975	24.77	3.24	12	0.47	862.00	6582.00	22900	20240222	-6.77	5530	20230316	286.08	22900	-6.77	20240222	11050	93.21	20240103	22900	-6.77	20240222	5530	286.08	20230316	5.78	N	089030	500	189 억	3612065	N	N	2137	N	02	N
42	20240222	160631	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22300	1800	2	8.78	70101957300	3164277	200.42	21550	22900	20950	26650	14350	20500	22154.02	9.22	201605	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8330	25.87	3.39	12	8.47	862.00	6582.00	22900	20240222	-2.62	5530	20230316	303.25	22900	-2.62	20240222	11050	101.81	20240103	22900	-2.62	20240222	5530	303.25	20230316	6.27	N	089030	500	189 억	3444484	N	N	2137	N	00	N
43	20240222	150639	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22250	1750	2	8.54	68084231500	3073264	194.66	21550	22900	20950	26650	14350	20500	22153.75	9.22	197287	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8311	25.81	3.38	12	8.23	862.00	6582.00	22900	20240222	-2.84	5530	20230316	302.35	22900	-2.84	20240222	11050	101.36	20240103	22900	-2.84	20240222	5530	302.35	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
44	20240222	140635	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22350	1850	2	9.02	63420502900	2863517	181.37	21550	22900	20950	26650	14350	20500	22147.79	9.22	179858	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8349	25.93	3.40	12	7.67	862.00	6582.00	22900	20240222	-2.40	5530	20230316	304.16	22900	-2.40	20240222	11050	102.26	20240103	22900	-2.40	20240222	5530	304.16	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
45	20240222	130625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22550	2050	2	10.00	56871231050	2569922	162.78	21550	22900	20950	26650	14350	20500	22129.59	9.22	177237	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8423	26.16	3.43	12	6.88	862.00	6582.00	22900	20240222	-1.53	5530	20230316	307.78	22900	-1.53	20240222	11050	104.07	20240103	22900	-1.53	20240222	5530	307.78	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
46	20240222	120635	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22300	1800	2	8.78	51176792050	2316765	146.74	21550	22900	20950	26650	14350	20500	22089.80	9.22	136508	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8330	25.87	3.39	12	6.20	862.00	6582.00	22900	20240222	-2.62	5530	20230316	303.25	22900	-2.62	20240222	11050	101.81	20240103	22900	-2.62	20240222	5530	303.25	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
47	20240222	110631	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22350	1850	2	9.02	45478389900	2062672	130.65	21550	22900	20950	26650	14350	20500	22048.33	9.22	116848	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8349	25.93	3.40	12	5.52	862.00	6582.00	22900	20240222	-2.40	5530	20230316	304.16	22900	-2.40	20240222	11050	102.26	20240103	22900	-2.40	20240222	5530	304.16	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
48	20240222	100626	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22000	1500	2	7.32	35839369250	1631076	103.31	21550	22900	20950	26650	14350	20500	21972.88	9.22	54880	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8218	25.52	3.34	12	4.37	862.00	6582.00	22900	20240222	-3.93	5530	20230316	297.83	22900	-3.93	20240222	11050	99.10	20240103	22900	-3.93	20240222	5530	297.83	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
49	20240222	090637	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	22550	2050	2	10.00	12200470100	551653	34.94	21550	22800	21350	26650	14350	20500	22116.35	9.22	27217	22140	21320	20580	19760	19020	21730	20170	190	6150	500	15580	50	1	37353645	8423	26.16	3.43	12	1.48	862.00	6582.00	22800	20240222	-1.10	5530	20230316	307.78	22800	-1.10	20240222	11050	104.07	20240103	22800	-1.10	20240222	5530	307.78	20230316	6.27	N	089030	500	189 억	3444484	N	N	4308	N	00	N
50	20240221	160630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20500	150	2	0.74	32465261710	1572237	79.11	19930	21400	19840	26450	14250	20350	20649.33	9.27	-42846	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7657	23.78	3.11	12	4.21	862.00	6582.00	21800	20240219	-5.96	5530	20230316	270.71	21800	-5.96	20240219	11050	85.52	20240103	21800	-5.96	20240219	5530	270.71	20230316	6.26	N	089030	500	189 억	3464250	N	N	4308	N	00	N
51	20240221	150625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20600	250	2	1.23	30115163610	1458480	73.38	19930	21400	19840	26450	14250	20350	20648.33	9.27	-12127	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7695	23.90	3.13	12	3.90	862.00	6582.00	21800	20240219	-5.50	5530	20230316	272.51	21800	-5.50	20240219	11050	86.43	20240103	21800	-5.50	20240219	5530	272.51	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
52	20240221	140626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20300	-50	5	-0.25	27091788560	1309851	65.91	19930	21400	19840	26450	14250	20350	20683.12	9.27	-22933	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7583	23.55	3.08	12	3.51	862.00	6582.00	21800	20240219	-6.88	5530	20230316	267.09	21800	-6.88	20240219	11050	83.71	20240103	21800	-6.88	20240219	5530	267.09	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
53	20240221	130627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20600	250	2	1.23	24915440010	1203442	60.55	19930	21400	19840	26450	14250	20350	20703.49	9.27	-23773	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7695	23.90	3.13	12	3.22	862.00	6582.00	21800	20240219	-5.50	5530	20230316	272.51	21800	-5.50	20240219	11050	86.43	20240103	21800	-5.50	20240219	5530	272.51	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
54	20240221	120626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20600	250	2	1.23	22691792960	1094991	55.09	19930	21400	19840	26450	14250	20350	20723.28	9.27	-41240	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7695	23.90	3.13	12	2.93	862.00	6582.00	21800	20240219	-5.50	5530	20230316	272.51	21800	-5.50	20240219	11050	86.43	20240103	21800	-5.50	20240219	5530	272.51	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
55	20240221	110632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20850	500	2	2.46	20426153610	985286	49.57	19930	21400	19840	26450	14250	20350	20731.21	9.27	-60423	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7788	24.19	3.17	12	2.64	862.00	6582.00	21800	20240219	-4.36	5530	20230316	277.03	21800	-4.36	20240219	11050	88.69	20240103	21800	-4.36	20240219	5530	277.03	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
56	20240221	100625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	21150	800	2	3.93	13524928210	656896	33.05	19930	21250	19840	26450	14250	20350	20589.16	9.27	-66764	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7900	24.54	3.21	12	1.76	862.00	6582.00	21800	20240219	-2.98	5530	20230316	282.46	21800	-2.98	20240219	11050	91.40	20240103	21800	-2.98	20240219	5530	282.46	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
57	20240221	090624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	20550	200	2	0.98	2083833920	102720	5.17	19930	20700	19840	26450	14250	20350	20286.52	9.27	23722	21576	20962	20436	19822	19296	20700	19560	190	6100	500	15460	50	1	37353645	7676	23.84	3.12	12	0.27	862.00	6582.00	21800	20240219	-5.73	5530	20230316	271.61	21800	-5.73	20240219	11050	85.97	20240103	21800	-5.73	20240219	5530	271.61	20230316	6.26	N	089030	500	189 억	3464250	N	N	35	N	00	N
58	20240220	160618	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20350	-1200	5	-5.57	39981759970	1973247	25.47	20750	21050	19910	28000	15100	21550	20261.54	9.18	-288	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7601	23.61	3.09	12	5.28	862.00	6582.00	21800	20240219	-6.65	5530	20230316	267.99	21800	-6.65	20240219	11050	84.16	20240103	21800	-6.65	20240219	5530	267.99	20230316	6.26	N	089030	500	189 억	3428844	N	N	35	N	01	N
59	20240220	150621	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20300	-1250	5	-5.80	37972661420	1874486	24.20	20750	21050	19910	28000	15100	21550	20257.42	9.18	13295	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7583	23.55	3.08	12	5.02	862.00	6582.00	21800	20240219	-6.88	5530	20230316	267.09	21800	-6.88	20240219	11050	83.71	20240103	21800	-6.88	20240219	5530	267.09	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
60	20240220	140623	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20000	-1550	5	-7.19	32808578840	1617655	20.88	20750	21050	19910	28000	15100	21550	20281.31	9.18	-4288	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7471	23.20	3.04	12	4.33	862.00	6582.00	21800	20240219	-8.26	5530	20230316	261.66	21800	-8.26	20240219	11050	81.00	20240103	21800	-8.26	20240219	5530	261.66	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
61	20240220	130623	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20100	-1450	5	-6.73	29885515040	1472546	19.01	20750	21050	19910	28000	15100	21550	20294.86	9.18	-17259	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7508	23.32	3.05	12	3.94	862.00	6582.00	21800	20240219	-7.80	5530	20230316	263.47	21800	-7.80	20240219	11050	81.90	20240103	21800	-7.80	20240219	5530	263.47	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
62	20240220	120617	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20350	-1200	5	-5.57	26913917170	1325087	17.11	20750	21050	19910	28000	15100	21550	20310.75	9.18	-10365	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7601	23.61	3.09	12	3.55	862.00	6582.00	21800	20240219	-6.65	5530	20230316	267.99	21800	-6.65	20240219	11050	84.16	20240103	21800	-6.65	20240219	5530	267.99	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
63	20240220	110618	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20150	-1400	5	-6.50	24306627820	1196087	15.44	20750	21050	19910	28000	15100	21550	20321.46	9.18	884	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7527	23.38	3.06	12	3.20	862.00	6582.00	21800	20240219	-7.57	5530	20230316	264.38	21800	-7.57	20240219	11050	82.35	20240103	21800	-7.57	20240219	5530	264.38	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
64	20240220	100610	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20100	-1450	5	-6.73	20072139220	986208	12.73	20750	21050	19910	28000	15100	21550	20352.45	9.18	317	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7508	23.32	3.05	12	2.64	862.00	6582.00	21800	20240219	-7.80	5530	20230316	263.47	21800	-7.80	20240219	11050	81.90	20240103	21800	-7.80	20240219	5530	263.47	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
65	20240220	090625	54	100.00	KOSDAQ		반도체	N	N	N	N	N	20450	-1100	5	-5.10	5194434350	251161	3.24	20750	21050	20400	28000	15100	21550	20680.57	9.18	58691	24203	22876	20473	19146	16743	23540	19810	190	6450	500	16370	50	1	37353645	7639	23.72	3.11	12	0.67	862.00	6582.00	21800	20240219	-6.19	5530	20230316	269.80	21800	-6.19	20240219	11050	85.07	20240103	21800	-6.19	20240219	5530	269.80	20230316	6.26	N	089030	500	189 억	3428844	N	N	127	N	01	N
66	20240219	160620	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	21550	3350	2	18.41	153774945570	7454959	441.21	18210	21800	18070	23650	12740	18200	20625.00	8.70	95977	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	8050	25.00	3.27	12	19.96	862.00	6582.00	21800	20240219	-1.15	5530	20230316	289.69	21800	-1.15	20240219	11050	95.02	20240103	21800	-1.15	20240219	5530	289.69	20230316	6.27	N	089030	500	189 억	3250923	N	N	127	N	00	N
67	20240219	150625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	21500	3300	2	18.13	145645436720	7075381	418.75	18210	21800	18070	23650	12740	18200	20585.30	8.70	116981	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	8031	24.94	3.27	12	18.94	862.00	6582.00	21800	20240219	-1.38	5530	20230316	288.79	21800	-1.38	20240219	11050	94.57	20240103	21800	-1.38	20240219	5530	288.79	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
68	20240219	140624	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	20400	2200	2	12.09	127697150720	6219682	368.10	18210	21800	18070	23650	12740	18200	20531.68	8.70	107180	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	7620	23.67	3.10	12	16.65	862.00	6582.00	21800	20240219	-6.42	5530	20230316	268.90	21800	-6.42	20240219	11050	84.62	20240103	21800	-6.42	20240219	5530	268.90	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
69	20240219	130624	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	20700	2500	2	13.74	114234032970	5567966	329.53	18210	21800	18070	23650	12740	18200	20516.89	8.70	-20661	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	7732	24.01	3.14	12	14.91	862.00	6582.00	21800	20240219	-5.05	5530	20230316	274.32	21800	-5.05	20240219	11050	87.33	20240103	21800	-5.05	20240219	5530	274.32	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
70	20240219	120622	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	20900	2700	2	14.84	76362388470	3790416	224.33	18210	21400	18070	23650	12740	18200	20146.91	8.70	32882	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	7807	24.25	3.18	12	10.15	862.00	6582.00	21400	20240219	-2.34	5530	20230316	277.94	21400	-2.34	20240219	11050	89.14	20240103	21400	-2.34	20240219	5530	277.94	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
71	20240219	110621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	20350	2150	2	11.81	63483581770	3163943	187.25	18210	21400	18070	23650	12740	18200	20065.55	8.70	39421	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	50	1	37353645	7601	23.61	3.09	12	8.47	862.00	6582.00	21400	20240219	-4.91	5530	20230316	267.99	21400	-4.91	20240219	11050	84.16	20240103	21400	-4.91	20240219	5530	267.99	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
72	20240219	100617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18570	370	2	2.03	7446213630	406872	24.08	18210	18620	18070	23650	12740	18200	18301.48	8.70	-21561	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	10	1	37353645	6937	21.54	2.82	12	1.09	862.00	6582.00	19970	20240213	-7.01	5530	20230316	235.80	19970	-7.01	20240213	11050	68.05	20240103	19970	-7.01	20240213	5530	235.80	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
73	20240219	090617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18250	50	2	0.27	1461887960	80267	4.75	18210	18360	18070	23650	12740	18200	18213.05	8.70	894	20720	19460	18510	17250	16300	18985	16775	190	5450	500	13830	10	1	37353645	6817	21.17	2.77	12	0.21	862.00	6582.00	19970	20240213	-8.61	5530	20230316	230.02	19970	-8.61	20240213	11050	65.16	20240103	19970	-8.61	20240213	5530	230.02	20230316	6.27	N	089030	500	189 억	3250923	N	N	1	N	00	N
74	20240216	160615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18200	-510	5	-2.73	31225492510	1681479	163.59	18720	19770	17560	24300	13100	18710	18570.31	8.23	193850	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6798	21.11	2.77	12	4.50	862.00	6582.00	19970	20240213	-8.86	5530	20230316	229.11	19970	-8.86	20240213	11050	64.71	20240103	19970	-8.86	20240213	5530	229.11	20230316	6.38	N	089030	500	189 억	3072940	N	N	1	N	00	N
75	20240216	150620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17820	-890	5	-4.76	29777366520	1600914	155.75	18720	19770	17560	24300	13100	18710	18600.22	8.23	193975	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6656	20.67	2.71	12	4.29	862.00	6582.00	19970	20240213	-10.77	5530	20230316	222.24	19970	-10.77	20240213	11050	61.27	20240103	19970	-10.77	20240213	5530	222.24	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
76	20240216	140623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18050	-660	5	-3.53	23923451790	1273509	123.90	18720	19770	18030	24300	13100	18710	18785.47	8.23	73159	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6742	20.94	2.74	12	3.41	862.00	6582.00	19970	20240213	-9.61	5530	20230316	226.40	19970	-9.61	20240213	11050	63.35	20240103	19970	-9.61	20240213	5530	226.40	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
77	20240216	130616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18200	-510	5	-2.73	21533888090	1141671	111.07	18720	19770	18110	24300	13100	18710	18861.75	8.23	43155	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6798	21.11	2.77	12	3.06	862.00	6582.00	19970	20240213	-8.86	5530	20230316	229.11	19970	-8.86	20240213	11050	64.71	20240103	19970	-8.86	20240213	5530	229.11	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
78	20240216	120617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18320	-390	5	-2.08	19168745620	1012213	98.48	18720	19770	18270	24300	13100	18710	18937.51	8.23	22548	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6843	21.25	2.78	12	2.71	862.00	6582.00	19970	20240213	-8.26	5530	20230316	231.28	19970	-8.26	20240213	11050	65.79	20240103	19970	-8.26	20240213	5530	231.28	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
79	20240216	110625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18570	-140	5	-0.75	17179274110	903933	87.94	18720	19770	18400	24300	13100	18710	19005.09	8.23	13958	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	6937	21.54	2.82	12	2.42	862.00	6582.00	19970	20240213	-7.01	5530	20230316	235.80	19970	-7.01	20240213	11050	68.05	20240103	19970	-7.01	20240213	5530	235.80	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
80	20240216	100618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18920	210	2	1.12	14698263730	770810	74.99	18720	19770	18400	24300	13100	18710	19068.69	8.23	10392	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	7067	21.95	2.87	12	2.06	862.00	6582.00	19970	20240213	-5.26	5530	20230316	242.13	19970	-5.26	20240213	11050	71.22	20240103	19970	-5.26	20240213	5530	242.13	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
81	20240216	090610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18910	200	2	1.07	1363539430	72288	7.03	18720	19070	18590	24300	13100	18710	18863.01	8.23	13177	19916	19312	18836	18232	17756	19075	17995	190	5590	500	14210	10	1	37353645	7064	21.94	2.87	12	0.19	862.00	6582.00	19970	20240213	-5.31	5530	20230316	241.95	19970	-5.31	20240213	11050	71.13	20240103	19970	-5.31	20240213	5530	241.95	20230316	6.38	N	089030	500	189 억	3072940	N	N	5173	N	00	N
82	20240215	160614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	-190	5	-1.01	19293974240	1021523	42.29	19380	19440	18360	24550	13230	18900	18887.87	8.19	-1676	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	6989	21.71	2.84	12	2.73	862.00	6582.00	19970	20240213	-6.31	5530	20230316	238.34	19970	-6.31	20240213	11050	69.32	20240103	19970	-6.31	20240213	5530	238.34	20230316	5.93	N	089030	500	189 억	3057448	N	N	5173	N	00	N
83	20240215	150618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18600	-300	5	-1.59	18152072070	960324	39.76	19380	19440	18360	24550	13230	18900	18902.03	8.19	-16709	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	6948	21.58	2.83	12	2.57	862.00	6582.00	19970	20240213	-6.86	5530	20230316	236.35	19970	-6.86	20240213	11050	68.33	20240103	19970	-6.86	20240213	5530	236.35	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
84	20240215	140614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18650	-250	5	-1.32	15477464040	816118	33.79	19380	19440	18540	24550	13230	18900	18964.74	8.19	-44857	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	6966	21.64	2.83	12	2.18	862.00	6582.00	19970	20240213	-6.61	5530	20230316	237.25	19970	-6.61	20240213	11050	68.78	20240103	19970	-6.61	20240213	5530	237.25	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
85	20240215	130609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	-190	5	-1.01	14006973770	737293	30.53	19380	19440	18540	24550	13230	18900	18997.85	8.19	-44615	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	6989	21.71	2.84	12	1.97	862.00	6582.00	19970	20240213	-6.31	5530	20230316	238.34	19970	-6.31	20240213	11050	69.32	20240103	19970	-6.31	20240213	5530	238.34	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
86	20240215	120613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18660	-240	5	-1.27	12894764680	677782	28.06	19380	19440	18540	24550	13230	18900	19024.96	8.19	-41338	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	6970	21.65	2.84	12	1.81	862.00	6582.00	19970	20240213	-6.56	5530	20230316	237.43	19970	-6.56	20240213	11050	68.87	20240103	19970	-6.56	20240213	5530	237.43	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
87	20240215	110610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18810	-90	5	-0.48	10548011570	552205	22.86	19380	19440	18770	24550	13230	18900	19101.65	8.19	-28478	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	7026	21.82	2.86	12	1.48	862.00	6582.00	19970	20240213	-5.81	5530	20230316	240.14	19970	-5.81	20240213	11050	70.23	20240103	19970	-5.81	20240213	5530	240.14	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
88	20240215	100609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19120	220	2	1.16	8045832140	420110	17.39	19380	19440	18870	24550	13230	18900	19151.77	8.19	-21881	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	7142	22.18	2.90	12	1.12	862.00	6582.00	19970	20240213	-4.26	5530	20230316	245.75	19970	-4.26	20240213	11050	73.03	20240103	19970	-4.26	20240213	5530	245.75	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
89	20240215	090610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19100	200	2	1.06	2249220880	116643	4.83	19380	19440	19100	24550	13230	18900	19283.18	8.19	-22050	20860	19880	18720	17740	16580	20370	18230	190	5650	500	14360	10	1	37353645	7135	22.16	2.90	12	0.31	862.00	6582.00	19970	20240213	-4.36	5530	20230316	245.39	19970	-4.36	20240213	11050	72.85	20240103	19970	-4.36	20240213	5530	245.39	20230316	5.93	N	089030	500	189 억	3057448	N	N	4214	N	00	N
90	20240214	160606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18900	210	2	1.12	44966920340	2405189	41.05	18390	19700	17560	24250	13090	18690	18695.74	8.62	-184175	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	7060	21.93	2.87	12	6.44	862.00	6582.00	19970	20240213	-5.36	5530	20230316	241.77	19970	-5.36	20240213	11050	71.04	20240103	19970	-5.36	20240213	5530	241.77	20230316	5.94	N	089030	500	189 억	3220793	N	N	4214	N	00	N
91	20240214	150607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18600	-90	5	-0.48	43125528140	2307195	39.38	18390	19700	17560	24250	13090	18690	18691.76	8.62	-152179	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	6948	21.58	2.83	12	6.18	862.00	6582.00	19970	20240213	-6.86	5530	20230316	236.35	19970	-6.86	20240213	11050	68.33	20240103	19970	-6.86	20240213	5530	236.35	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
92	20240214	140605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18780	90	2	0.48	39209090250	2097528	35.80	18390	19700	17560	24250	13090	18690	18693.00	8.62	-116985	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	7015	21.79	2.85	12	5.62	862.00	6582.00	19970	20240213	-5.96	5530	20230316	239.60	19970	-5.96	20240213	11050	69.95	20240103	19970	-5.96	20240213	5530	239.60	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
93	20240214	130606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19120	430	2	2.30	35542525970	1902694	32.47	18390	19700	17560	24250	13090	18690	18680.10	8.62	-140387	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	7142	22.18	2.90	12	5.09	862.00	6582.00	19970	20240213	-4.26	5530	20230316	245.75	19970	-4.26	20240213	11050	73.03	20240103	19970	-4.26	20240213	5530	245.75	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
94	20240214	120602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19130	440	2	2.35	33566620320	1799434	30.71	18390	19700	17560	24250	13090	18690	18653.96	8.62	-155852	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	7146	22.19	2.91	12	4.82	862.00	6582.00	19970	20240213	-4.21	5530	20230316	245.93	19970	-4.21	20240213	11050	73.12	20240103	19970	-4.21	20240213	5530	245.93	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
95	20240214	110608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19260	570	2	3.05	24516043700	1327484	22.66	18390	19700	17560	24250	13090	18690	18467.81	8.62	-141950	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	7194	22.34	2.93	12	3.55	862.00	6582.00	19970	20240213	-3.56	5530	20230316	248.28	19970	-3.56	20240213	11050	74.30	20240103	19970	-3.56	20240213	5530	248.28	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
96	20240214	090558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18170	-520	5	-2.78	3078886980	168712	2.88	18390	18480	18070	24250	13090	18690	18245.53	8.62	2498	20796	19742	18916	17862	17036	20270	18390	190	5560	500	14200	10	1	37353645	6787	21.08	2.76	12	0.45	862.00	6582.00	19970	20240213	-9.01	5530	20230316	228.57	19970	-9.01	20240213	11050	64.43	20240103	19970	-9.01	20240213	5530	228.57	20230316	5.94	N	089030	500	189 억	3220793	N	N	18366	N	00	N
97	20240213	160600	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	18690	1290	2	7.41	111389467270	5840925	182.50	18200	19970	18090	22600	12180	17400	19070.77	8.56	65956	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	6981	21.68	2.84	12	15.64	862.00	6582.00	19970	20240213	-6.41	5530	20230316	237.97	19970	-6.41	20240213	11050	69.14	20240103	19970	-6.41	20240213	5530	237.97	20230316	6.08	N	089030	500	189 억	3196453	N	N	18356	N	00	N
98	20240213	150558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	18820	1420	2	8.16	108519975910	5687067	177.69	18200	19970	18090	22600	12180	17400	19081.89	8.56	13579	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	7030	21.83	2.86	12	15.22	862.00	6582.00	19970	20240213	-5.76	5530	20230316	240.33	19970	-5.76	20240213	11050	70.32	20240103	19970	-5.76	20240213	5530	240.33	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N
99	20240213	140606	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	18790	1390	2	7.99	101649654750	5323626	166.34	18200	19970	18090	22600	12180	17400	19094.06	8.56	-30441	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	7019	21.80	2.85	12	14.25	862.00	6582.00	19970	20240213	-5.91	5530	20230316	239.78	19970	-5.91	20240213	11050	70.05	20240103	19970	-5.91	20240213	5530	239.78	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N
100	20240213	130558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	18540	1140	2	6.55	96217131500	5031840	157.22	18200	19970	18090	22600	12180	17400	19121.66	8.56	-18896	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	6925	21.51	2.82	12	13.47	862.00	6582.00	19970	20240213	-7.16	5530	20230316	235.26	19970	-7.16	20240213	11050	67.78	20240103	19970	-7.16	20240213	5530	235.26	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N
101	20240213	120605	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	18850	1450	2	8.33	89376398240	4663632	145.72	18200	19970	18090	22600	12180	17400	19164.55	8.56	5478	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	7041	21.87	2.86	12	12.49	862.00	6582.00	19970	20240213	-5.61	5530	20230316	240.87	19970	-5.61	20240213	11050	70.59	20240103	19970	-5.61	20240213	5530	240.87	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N
102	20240213	110604	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	19500	2100	2	12.07	77700968960	4057778	126.79	18200	19970	18090	22600	12180	17400	19148.65	8.56	6175	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	7284	22.62	2.96	12	10.86	862.00	6582.00	19970	20240213	-2.35	5530	20230316	252.62	19970	-2.35	20240213	11050	76.47	20240103	19970	-2.35	20240213	5530	252.62	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N
103	20240213	100505	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	19510	2110	2	12.13	59954143560	3148384	98.37	18200	19950	18090	22600	12180	17400	19042.83	8.56	-33844	18993	18196	16843	16046	14693	18595	16445	190	5200	500	13220	10	1	37353645	7288	22.63	2.96	12	8.43	862.00	6582.00	19950	20240213	-2.21	5530	20230316	252.80	19950	-2.21	20240213	11050	76.56	20240103	19950	-2.21	20240213	5530	252.80	20230316	6.08	N	089030	500	189 억	3196453	N	N	5009	N	00	N

46 KiB Raw Blame History

46 KiB

Raw Blame History