KissMeData/153490/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1083	-2	5	-0.18	164705937	152256	71.48	1080	1092	1072	1410	760	1085	1081.77	2.94	-5720	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	558	10.51	0.72	12	0.30	103.00	1509.00	1440	20230414	-24.79	892	20230327	21.41	1229	-11.88	20240111	1045	3.64	20240102	1440	-24.79	20230414	892	21.41	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
3	20240229	150836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1083	-2	5	-0.18	160027323	147934	69.45	1080	1092	1072	1410	760	1085	1081.75	2.94	-6051	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	558	10.51	0.72	12	0.29	103.00	1509.00	1440	20230414	-24.79	892	20230327	21.41	1229	-11.88	20240111	1045	3.64	20240102	1440	-24.79	20230414	892	21.41	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
4	20240229	140837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1084	-1	5	-0.09	81249015	75131	35.27	1080	1092	1072	1410	760	1085	1081.43	2.94	-2092	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	558	10.52	0.72	12	0.15	103.00	1509.00	1440	20230414	-24.72	892	20230327	21.52	1229	-11.80	20240111	1045	3.73	20240102	1440	-24.72	20230414	892	21.52	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
5	20240229	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1091	6	2	0.55	75883347	70186	32.95	1080	1092	1072	1410	760	1085	1081.17	2.94	52	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	562	10.59	0.72	12	0.14	103.00	1509.00	1440	20230414	-24.24	892	20230327	22.31	1229	-11.23	20240111	1045	4.40	20240102	1440	-24.24	20230414	892	22.31	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
6	20240229	120836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1091	6	2	0.55	68029364	62982	29.57	1080	1092	1072	1410	760	1085	1080.14	2.94	-1544	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	562	10.59	0.72	12	0.12	103.00	1509.00	1440	20230414	-24.24	892	20230327	22.31	1229	-11.23	20240111	1045	4.40	20240102	1440	-24.24	20230414	892	22.31	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
7	20240229	110837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1088	3	2	0.28	60952146	56474	26.51	1080	1092	1072	1410	760	1085	1079.30	2.94	-3529	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	560	10.56	0.72	12	0.11	103.00	1509.00	1440	20230414	-24.44	892	20230327	21.97	1229	-11.47	20240111	1045	4.11	20240102	1440	-24.44	20230414	892	21.97	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
8	20240229	100838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	0	3	0.00	44607395	41386	19.43	1080	1085	1072	1410	760	1085	1077.84	2.94	-11150	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	559	10.53	0.72	12	0.08	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1229	-11.72	20240111	1045	3.83	20240102	1440	-24.65	20230414	892	21.64	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
9	20240229	090835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1079	-6	5	-0.55	13944957	12932	6.07	1080	1080	1074	1410	760	1085	1078.33	2.94	-6232	1119	1102	1083	1066	1047	1110	1074	257	325	500	690	1	1	51480000	555	10.48	0.72	12	0.03	103.00	1509.00	1440	20230414	-25.07	892	20230327	20.96	1229	-12.21	20240111	1045	3.25	20240102	1440	-25.07	20230414	892	20.96	20230327	2.24	N	153490	500	257 억	1514400	N	N	N	N
10	20240228	160748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	20	2	1.88	231159069	212990	100.48	1065	1100	1064	1384	746	1065	1085.30	2.90	21201	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	559	10.53	0.72	12	0.41	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1229	-11.72	20240111	1045	3.83	20240102	1440	-24.65	20230414	892	21.64	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
11	20240228	150747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1089	24	2	2.25	223874965	206273	97.31	1065	1100	1064	1384	746	1065	1085.33	2.90	19904	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	561	10.57	0.72	12	0.40	103.00	1509.00	1440	20230414	-24.38	892	20230327	22.09	1229	-11.39	20240111	1045	4.21	20240102	1440	-24.38	20230414	892	22.09	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
12	20240228	140835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1092	27	2	2.54	138339613	127417	60.11	1065	1100	1064	1384	746	1065	1085.72	2.90	17238	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	562	10.60	0.72	12	0.25	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1229	-11.15	20240111	1045	4.50	20240102	1440	-24.17	20230414	892	22.42	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
13	20240228	130834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1087	22	2	2.07	92385967	85259	40.22	1065	1100	1064	1384	746	1065	1083.59	2.90	3279	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	560	10.55	0.72	12	0.17	103.00	1509.00	1440	20230414	-24.51	892	20230327	21.86	1229	-11.55	20240111	1045	4.02	20240102	1440	-24.51	20230414	892	21.86	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
14	20240228	120838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1087	22	2	2.07	80863795	74598	35.19	1065	1100	1064	1384	746	1065	1083.99	2.90	3350	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	560	10.55	0.72	12	0.14	103.00	1509.00	1440	20230414	-24.51	892	20230327	21.86	1229	-11.55	20240111	1045	4.02	20240102	1440	-24.51	20230414	892	21.86	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
15	20240228	110806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1091	26	2	2.44	65922795	60834	28.70	1065	1100	1064	1384	746	1065	1083.65	2.90	8780	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	562	10.59	0.72	12	0.12	103.00	1509.00	1440	20230414	-24.24	892	20230327	22.31	1229	-11.23	20240111	1045	4.40	20240102	1440	-24.24	20230414	892	22.31	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
16	20240228	100833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1089	24	2	2.25	50816462	46957	22.15	1065	1100	1064	1384	746	1065	1082.19	2.90	10115	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	561	10.57	0.72	12	0.09	103.00	1509.00	1440	20230414	-24.38	892	20230327	22.09	1229	-11.39	20240111	1045	4.21	20240102	1440	-24.38	20230414	892	22.09	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
17	20240228	090838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1075	10	2	0.94	9272631	8681	4.10	1065	1075	1064	1384	746	1065	1068.15	2.90	6026	1111	1088	1071	1048	1031	1079	1039	257	319	500	680	1	1	51480000	553	10.44	0.71	12	0.02	103.00	1509.00	1440	20230414	-25.35	892	20230327	20.52	1229	-12.53	20240111	1045	2.87	20240102	1440	-25.35	20230414	892	20.52	20230327	2.21	N	153490	500	257 억	1492805	N	N	N	N
18	20240227	160836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1065	-24	5	-2.20	224200344	210043	132.28	1090	1094	1054	1415	763	1089	1067.40	2.79	56359	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	548	10.34	0.71	12	0.41	103.00	1509.00	1440	20230414	-26.04	892	20230327	19.39	1229	-13.34	20240111	1045	1.91	20240102	1440	-26.04	20230414	892	19.39	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
19	20240227	150836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1067	-22	5	-2.02	209128877	195879	123.36	1090	1094	1054	1415	763	1089	1067.64	2.79	55485	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	549	10.36	0.71	12	0.38	103.00	1509.00	1440	20230414	-25.90	892	20230327	19.62	1229	-13.18	20240111	1045	2.11	20240102	1440	-25.90	20230414	892	19.62	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
20	20240227	140832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1067	-22	5	-2.02	190437740	178307	112.29	1090	1094	1054	1415	763	1089	1068.03	2.79	50651	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	549	10.36	0.71	12	0.35	103.00	1509.00	1440	20230414	-25.90	892	20230327	19.62	1229	-13.18	20240111	1045	2.11	20240102	1440	-25.90	20230414	892	19.62	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
21	20240227	130754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1062	-27	5	-2.48	179531723	168050	105.83	1090	1094	1054	1415	763	1089	1068.32	2.79	44217	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	547	10.31	0.70	12	0.33	103.00	1509.00	1440	20230414	-26.25	892	20230327	19.06	1229	-13.59	20240111	1045	1.63	20240102	1440	-26.25	20230414	892	19.06	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
22	20240227	120837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1064	-25	5	-2.30	138991197	129761	81.72	1090	1094	1061	1415	763	1089	1071.13	2.79	31459	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	548	10.33	0.71	12	0.25	103.00	1509.00	1440	20230414	-26.11	892	20230327	19.28	1229	-13.43	20240111	1045	1.82	20240102	1440	-26.11	20230414	892	19.28	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
23	20240227	110835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1080	-9	5	-0.83	100482871	93562	58.92	1090	1094	1067	1415	763	1089	1073.97	2.79	17163	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	556	10.49	0.72	12	0.18	103.00	1509.00	1440	20230414	-25.00	892	20230327	21.08	1229	-12.12	20240111	1045	3.35	20240102	1440	-25.00	20230414	892	21.08	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
24	20240227	100831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1072	-17	5	-1.56	75418261	70153	44.18	1090	1094	1067	1415	763	1089	1075.05	2.79	10439	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	552	10.41	0.71	12	0.14	103.00	1509.00	1440	20230414	-25.56	892	20230327	20.18	1229	-12.77	20240111	1045	2.58	20240102	1440	-25.56	20230414	892	20.18	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
25	20240227	090835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1090	1	2	0.09	8132528	7471	4.71	1090	1094	1083	1415	763	1089	1088.55	2.79	-1284	1125	1107	1094	1076	1063	1100	1069	257	326	500	690	1	1	51480000	561	10.58	0.72	12	0.01	103.00	1509.00	1440	20230414	-24.31	892	20230327	22.20	1229	-11.31	20240111	1045	4.31	20240102	1440	-24.31	20230414	892	22.20	20230327	2.25	N	153490	500	257 억	1436488	N	N	N	N
26	20240226	160833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1089	-11	5	-1.00	172795185	158528	97.54	1100	1112	1081	1430	770	1100	1089.94	2.77	12016	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	561	10.57	0.72	12	0.31	103.00	1509.00	1440	20230414	-24.38	892	20230327	22.09	1229	-11.39	20240111	1045	4.21	20240102	1440	-24.38	20230414	892	22.09	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
27	20240226	150826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1089	-11	5	-1.00	166101666	152373	93.75	1100	1112	1081	1430	770	1100	1090.03	2.77	11773	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	561	10.57	0.72	12	0.30	103.00	1509.00	1440	20230414	-24.38	892	20230327	22.09	1229	-11.39	20240111	1045	4.21	20240102	1440	-24.38	20230414	892	22.09	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
28	20240226	140830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1094	-6	5	-0.55	133371063	122246	75.21	1100	1112	1081	1430	770	1100	1090.92	2.77	13860	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	563	10.62	0.72	12	0.24	103.00	1509.00	1440	20230414	-24.03	892	20230327	22.65	1229	-10.98	20240111	1045	4.69	20240102	1440	-24.03	20230414	892	22.65	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
29	20240226	130824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1096	-4	5	-0.36	124559638	114185	70.26	1100	1112	1081	1430	770	1100	1090.77	2.77	14783	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	564	10.64	0.73	12	0.22	103.00	1509.00	1440	20230414	-23.89	892	20230327	22.87	1229	-10.82	20240111	1045	4.88	20240102	1440	-23.89	20230414	892	22.87	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
30	20240226	120823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1092	-8	5	-0.73	121339147	111244	68.45	1100	1112	1081	1430	770	1100	1090.66	2.77	15101	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	562	10.60	0.72	12	0.22	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1229	-11.15	20240111	1045	4.50	20240102	1440	-24.17	20230414	892	22.42	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
31	20240226	110823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1092	-8	5	-0.73	104470190	95731	58.90	1100	1112	1081	1430	770	1100	1091.19	2.77	16758	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	562	10.60	0.72	12	0.19	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1229	-11.15	20240111	1045	4.50	20240102	1440	-24.17	20230414	892	22.42	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
32	20240226	100820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1105	5	2	0.45	60074197	55023	33.85	1100	1112	1081	1430	770	1100	1091.64	2.77	5186	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	569	10.73	0.73	12	0.11	103.00	1509.00	1440	20230414	-23.26	892	20230327	23.88	1229	-10.09	20240111	1045	5.74	20240102	1440	-23.26	20230414	892	23.88	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
33	20240226	090819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1083	-17	5	-1.55	15878988	14559	8.96	1100	1100	1081	1430	770	1100	1089.91	2.77	-2658	1147	1123	1106	1082	1065	1115	1074	257	330	500	700	1	1	51480000	558	10.51	0.72	12	0.03	103.00	1509.00	1440	20230414	-24.79	892	20230327	21.41	1229	-11.88	20240111	1045	3.64	20240102	1440	-24.79	20230414	892	21.41	20230327	2.25	N	153490	500	257 억	1424513	N	N	N	N
34	20240223	160821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1100	-22	5	-1.96	179846845	162521	81.26	1126	1130	1089	1458	786	1122	1106.62	2.81	-22126	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	566	10.68	0.73	12	0.32	103.00	1509.00	1440	20230414	-23.61	892	20230327	23.32	1229	-10.50	20240111	1045	5.26	20240102	1440	-23.61	20230414	892	23.32	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
35	20240223	150816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1096	-26	5	-2.32	162138135	146366	73.18	1126	1130	1089	1458	786	1122	1107.75	2.81	-20364	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	564	10.64	0.73	12	0.28	103.00	1509.00	1440	20230414	-23.89	892	20230327	22.87	1229	-10.82	20240111	1045	4.88	20240102	1440	-23.89	20230414	892	22.87	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
36	20240223	140815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1099	-23	5	-2.05	149907172	135194	67.59	1126	1130	1089	1458	786	1122	1108.82	2.81	-20933	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	566	10.67	0.73	12	0.26	103.00	1509.00	1440	20230414	-23.68	892	20230327	23.21	1229	-10.58	20240111	1045	5.17	20240102	1440	-23.68	20230414	892	23.21	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
37	20240223	130813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1105	-17	5	-1.52	141106351	127191	63.59	1126	1130	1089	1458	786	1122	1109.39	2.81	-20163	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	569	10.73	0.73	12	0.25	103.00	1509.00	1440	20230414	-23.26	892	20230327	23.88	1229	-10.09	20240111	1045	5.74	20240102	1440	-23.26	20230414	892	23.88	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
38	20240223	120815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1107	-15	5	-1.34	103420096	92975	46.48	1126	1130	1103	1458	786	1122	1112.33	2.81	-6170	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	570	10.75	0.73	12	0.18	103.00	1509.00	1440	20230414	-23.12	892	20230327	24.10	1229	-9.93	20240111	1045	5.93	20240102	1440	-23.12	20230414	892	24.10	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
39	20240223	110809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1118	-4	5	-0.36	66681651	59802	29.90	1126	1130	1105	1458	786	1122	1115.03	2.81	-14844	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	576	10.85	0.74	12	0.12	103.00	1509.00	1440	20230414	-22.36	892	20230327	25.34	1229	-9.03	20240111	1045	6.99	20240102	1440	-22.36	20230414	892	25.34	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
40	20240223	100811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1107	-15	5	-1.34	52053905	46643	23.32	1126	1130	1105	1458	786	1122	1115.99	2.81	-11786	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	570	10.75	0.73	12	0.09	103.00	1509.00	1440	20230414	-23.12	892	20230327	24.10	1229	-9.93	20240111	1045	5.93	20240102	1440	-23.12	20230414	892	24.10	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
41	20240223	090813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1121	-1	5	-0.09	27299893	24348	12.17	1126	1130	1115	1458	786	1122	1121.23	2.81	215	1157	1139	1116	1098	1075	1148	1107	257	336	500	710	1	1	51480000	577	10.88	0.74	12	0.05	103.00	1509.00	1440	20230414	-22.15	892	20230327	25.67	1229	-8.79	20240111	1045	7.27	20240102	1440	-22.15	20230414	892	25.67	20230327	2.33	N	153490	500	257 억	1446635	N	N	N	N
42	20240222	160803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1122	9	2	0.81	222884227	200012	98.57	1113	1134	1093	1446	780	1113	1114.35	2.75	30086	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	578	10.89	0.74	12	0.39	103.00	1509.00	1440	20230414	-22.08	892	20230327	25.78	1229	-8.71	20240111	1045	7.37	20240102	1440	-22.08	20230414	892	25.78	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
43	20240222	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1125	12	2	1.08	207925565	186651	91.98	1113	1134	1093	1446	780	1113	1113.98	2.75	30842	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	579	10.92	0.75	12	0.36	103.00	1509.00	1440	20230414	-21.88	892	20230327	26.12	1229	-8.46	20240111	1045	7.66	20240102	1440	-21.88	20230414	892	26.12	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
44	20240222	140808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1110	-3	5	-0.27	116430009	105269	51.88	1113	1121	1093	1446	780	1113	1106.02	2.75	32296	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	571	10.78	0.74	12	0.20	103.00	1509.00	1440	20230414	-22.92	892	20230327	24.44	1229	-9.68	20240111	1045	6.22	20240102	1440	-22.92	20230414	892	24.44	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
45	20240222	130757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1112	-1	5	-0.09	107981579	97665	48.13	1113	1121	1093	1446	780	1113	1105.63	2.75	31923	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	572	10.80	0.74	12	0.19	103.00	1509.00	1440	20230414	-22.78	892	20230327	24.66	1229	-9.52	20240111	1045	6.41	20240102	1440	-22.78	20230414	892	24.66	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
46	20240222	120807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1115	2	2	0.18	98297370	88965	43.84	1113	1121	1093	1446	780	1113	1104.90	2.75	30120	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	574	10.83	0.74	12	0.17	103.00	1509.00	1440	20230414	-22.57	892	20230327	25.00	1229	-9.28	20240111	1045	6.70	20240102	1440	-22.57	20230414	892	25.00	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
47	20240222	110803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1119	6	2	0.54	75803103	68830	33.92	1113	1120	1093	1446	780	1113	1101.31	2.75	35345	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	576	10.86	0.74	12	0.13	103.00	1509.00	1440	20230414	-22.29	892	20230327	25.45	1229	-8.95	20240111	1045	7.08	20240102	1440	-22.29	20230414	892	25.45	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
48	20240222	100756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1105	-8	5	-0.72	59745462	54455	26.84	1113	1113	1093	1446	780	1113	1097.15	2.75	30806	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	569	10.73	0.73	12	0.11	103.00	1509.00	1440	20230414	-23.26	892	20230327	23.88	1229	-10.09	20240111	1045	5.74	20240102	1440	-23.26	20230414	892	23.88	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
49	20240222	090810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1094	-19	5	-1.71	7347495	6676	3.29	1113	1113	1093	1446	780	1113	1100.58	2.75	-1489	1172	1142	1096	1066	1020	1119	1043	257	333	500	710	1	1	51480000	563	10.62	0.72	12	0.01	103.00	1509.00	1440	20230414	-24.03	892	20230327	22.65	1229	-10.98	20240111	1045	4.69	20240102	1440	-24.03	20230414	892	22.65	20230327	2.32	N	153490	500	257 억	1416521	N	N	N	N
50	20240221	160804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1113	-13	5	-1.15	224200726	202873	129.93	1126	1126	1050	1463	789	1126	1105.13	2.69	32647	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	573	10.81	0.74	12	0.39	103.00	1509.00	1440	20230414	-22.71	892	20230327	24.78	1229	-9.44	20240111	1045	6.51	20240102	1440	-22.71	20230414	892	24.78	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
51	20240221	150756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1097	-29	5	-2.58	217431701	196759	126.01	1126	1126	1050	1463	789	1126	1105.06	2.69	30156	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	565	10.65	0.73	12	0.38	103.00	1509.00	1440	20230414	-23.82	892	20230327	22.98	1229	-10.74	20240111	1045	4.98	20240102	1440	-23.82	20230414	892	22.98	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
52	20240221	140756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1108	-18	5	-1.60	149716650	135266	86.63	1126	1126	1050	1463	789	1126	1106.83	2.69	13144	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	570	10.76	0.73	12	0.26	103.00	1509.00	1440	20230414	-23.06	892	20230327	24.22	1229	-9.85	20240111	1045	6.03	20240102	1440	-23.06	20230414	892	24.22	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
53	20240221	130756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1110	-16	5	-1.42	130536181	117988	75.57	1126	1126	1050	1463	789	1126	1106.35	2.69	15350	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	571	10.78	0.74	12	0.23	103.00	1509.00	1440	20230414	-22.92	892	20230327	24.44	1229	-9.68	20240111	1045	6.22	20240102	1440	-22.92	20230414	892	24.44	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
54	20240221	120756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1115	-11	5	-0.98	127910652	115632	74.06	1126	1126	1050	1463	789	1126	1106.18	2.69	15695	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	574	10.83	0.74	12	0.22	103.00	1509.00	1440	20230414	-22.57	892	20230327	25.00	1229	-9.28	20240111	1045	6.70	20240102	1440	-22.57	20230414	892	25.00	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
55	20240221	110803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1115	-11	5	-0.98	107457110	97200	62.25	1126	1126	1050	1463	789	1126	1105.52	2.69	7553	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	574	10.83	0.74	12	0.19	103.00	1509.00	1440	20230414	-22.57	892	20230327	25.00	1229	-9.28	20240111	1045	6.70	20240102	1440	-22.57	20230414	892	25.00	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
56	20240221	100756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1120	-6	5	-0.53	98497601	89164	57.10	1126	1126	1050	1463	789	1126	1104.67	2.69	5406	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	577	10.87	0.74	12	0.17	103.00	1509.00	1440	20230414	-22.22	892	20230327	25.56	1229	-8.87	20240111	1045	7.18	20240102	1440	-22.22	20230414	892	25.56	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
57	20240221	090754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1124	-2	5	-0.18	11773441	10494	6.72	1126	1126	1116	1463	789	1126	1121.91	2.69	-8216	1146	1136	1122	1112	1098	1141	1117	257	337	500	720	1	1	51480000	579	10.91	0.74	12	0.02	103.00	1509.00	1440	20230414	-21.94	892	20230327	26.01	1229	-8.54	20240111	1045	7.56	20240102	1440	-21.94	20230414	892	26.01	20230327	2.35	N	153490	500	257 억	1383874	N	N	N	N
58	20240220	160749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1126	13	2	1.17	167759165	149033	153.40	1114	1132	1108	1446	780	1113	1125.65	2.60	39844	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	580	10.93	0.75	12	0.29	103.00	1509.00	1440	20230414	-21.81	892	20230327	26.23	1229	-8.38	20240111	1045	7.75	20240102	1440	-21.81	20230414	892	26.23	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
59	20240220	150751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1122	9	2	0.81	161673969	143617	147.83	1114	1132	1108	1446	780	1113	1125.73	2.60	39254	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	578	10.89	0.74	12	0.28	103.00	1509.00	1440	20230414	-22.08	892	20230327	25.78	1229	-8.71	20240111	1045	7.37	20240102	1440	-22.08	20230414	892	25.78	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
60	20240220	140748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1125	12	2	1.08	153749176	136568	140.57	1114	1132	1108	1446	780	1113	1125.81	2.60	39009	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	579	10.92	0.75	12	0.27	103.00	1509.00	1440	20230414	-21.88	892	20230327	26.12	1229	-8.46	20240111	1045	7.66	20240102	1440	-21.88	20230414	892	26.12	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
61	20240220	130751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1121	8	2	0.72	139725258	124089	127.73	1114	1132	1108	1446	780	1113	1126.01	2.60	36738	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	577	10.88	0.74	12	0.24	103.00	1509.00	1440	20230414	-22.15	892	20230327	25.67	1229	-8.79	20240111	1045	7.27	20240102	1440	-22.15	20230414	892	25.67	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
62	20240220	120746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1130	17	2	1.53	113675389	100946	103.91	1114	1132	1108	1446	780	1113	1126.10	2.60	34823	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	582	10.97	0.75	12	0.20	103.00	1509.00	1440	20230414	-21.53	892	20230327	26.68	1229	-8.06	20240111	1045	8.13	20240102	1440	-21.53	20230414	892	26.68	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
63	20240220	110748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1125	12	2	1.08	99389954	88293	90.88	1114	1132	1108	1446	780	1113	1125.68	2.60	34159	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	579	10.92	0.75	12	0.17	103.00	1509.00	1440	20230414	-21.88	892	20230327	26.12	1229	-8.46	20240111	1045	7.66	20240102	1440	-21.88	20230414	892	26.12	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
64	20240220	100739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1124	11	2	0.99	32518718	29003	29.85	1114	1129	1108	1446	780	1113	1121.22	2.60	3581	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	579	10.91	0.74	12	0.06	103.00	1509.00	1440	20230414	-21.94	892	20230327	26.01	1229	-8.54	20240111	1045	7.56	20240102	1440	-21.94	20230414	892	26.01	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
65	20240220	090755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1129	16	2	1.44	18962512	16926	17.42	1114	1129	1108	1446	780	1113	1120.32	2.60	2033	1129	1120	1115	1106	1101	1118	1104	257	333	500	710	1	1	51480000	581	10.96	0.75	12	0.03	103.00	1509.00	1440	20230414	-21.60	892	20230327	26.57	1229	-8.14	20240111	1045	8.04	20240102	1440	-21.60	20230414	892	26.57	20230327	2.33	N	153490	500	257 억	1337102	N	N	N	N
66	20240219	160749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1113	-4	5	-0.36	108498650	97146	93.71	1116	1124	1110	1452	782	1117	1116.93	2.57	13264	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	573	10.81	0.74	12	0.19	103.00	1509.00	1440	20230414	-22.71	892	20230327	24.78	1229	-9.44	20240111	1045	6.51	20240102	1440	-22.71	20230414	892	24.78	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
67	20240219	150753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1118	1	2	0.09	90592007	81073	78.21	1116	1124	1110	1452	782	1117	1117.41	2.57	12808	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	576	10.85	0.74	12	0.16	103.00	1509.00	1440	20230414	-22.36	892	20230327	25.34	1229	-9.03	20240111	1045	6.99	20240102	1440	-22.36	20230414	892	25.34	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
68	20240219	140753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1118	1	2	0.09	74577137	66744	64.38	1116	1124	1110	1452	782	1117	1117.36	2.57	9940	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	576	10.85	0.74	12	0.13	103.00	1509.00	1440	20230414	-22.36	892	20230327	25.34	1229	-9.03	20240111	1045	6.99	20240102	1440	-22.36	20230414	892	25.34	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
69	20240219	130753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1118	1	2	0.09	65033184	58201	56.14	1116	1124	1110	1452	782	1117	1117.39	2.57	10000	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	576	10.85	0.74	12	0.11	103.00	1509.00	1440	20230414	-22.36	892	20230327	25.34	1229	-9.03	20240111	1045	6.99	20240102	1440	-22.36	20230414	892	25.34	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
70	20240219	120752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1117	0	3	0.00	44947839	40197	38.78	1116	1124	1110	1452	782	1117	1118.19	2.57	11701	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	575	10.84	0.74	12	0.08	103.00	1509.00	1440	20230414	-22.43	892	20230327	25.22	1229	-9.11	20240111	1045	6.89	20240102	1440	-22.43	20230414	892	25.22	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
71	20240219	110750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1118	1	2	0.09	32258351	28838	27.82	1116	1124	1110	1452	782	1117	1118.61	2.57	11490	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	576	10.85	0.74	12	0.06	103.00	1509.00	1440	20230414	-22.36	892	20230327	25.34	1229	-9.03	20240111	1045	6.99	20240102	1440	-22.36	20230414	892	25.34	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
72	20240219	100745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1123	6	2	0.54	21860875	19542	18.85	1116	1124	1110	1452	782	1117	1118.66	2.57	10496	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	578	10.90	0.74	12	0.04	103.00	1509.00	1440	20230414	-22.01	892	20230327	25.90	1229	-8.62	20240111	1045	7.46	20240102	1440	-22.01	20230414	892	25.90	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
73	20240219	090746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1123	6	2	0.54	5375723	4810	4.64	1116	1123	1110	1452	782	1117	1117.61	2.57	3141	1140	1128	1117	1105	1094	1123	1100	257	335	500	710	1	1	51480000	578	10.90	0.74	12	0.01	103.00	1509.00	1440	20230414	-22.01	892	20230327	25.90	1229	-8.62	20240111	1045	7.46	20240102	1440	-22.01	20230414	892	25.90	20230327	2.31	N	153490	500	257 억	1323838	N	N	N	N
74	20240216	160742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1117	-7	5	-0.62	115631810	103665	70.85	1126	1129	1106	1461	787	1124	1115.44	2.61	-19760	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	575	10.84	0.74	12	0.20	103.00	1509.00	1440	20230414	-22.43	892	20230327	25.22	1229	-9.11	20240111	1045	6.89	20240102	1440	-22.43	20230414	892	25.22	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
75	20240216	150749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1117	-7	5	-0.62	112133643	100534	68.71	1126	1129	1106	1461	787	1124	1115.38	2.61	-19855	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	575	10.84	0.74	12	0.20	103.00	1509.00	1440	20230414	-22.43	892	20230327	25.22	1229	-9.11	20240111	1045	6.89	20240102	1440	-22.43	20230414	892	25.22	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
76	20240216	140751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1120	-4	5	-0.36	92916680	83334	56.95	1126	1129	1106	1461	787	1124	1114.99	2.61	-23161	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	577	10.87	0.74	12	0.16	103.00	1509.00	1440	20230414	-22.22	892	20230327	25.56	1229	-8.87	20240111	1045	7.18	20240102	1440	-22.22	20230414	892	25.56	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
77	20240216	130743	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1119	-5	5	-0.44	91864361	82394	56.31	1126	1129	1106	1461	787	1124	1114.94	2.61	-23574	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	576	10.86	0.74	12	0.16	103.00	1509.00	1440	20230414	-22.29	892	20230327	25.45	1229	-8.95	20240111	1045	7.08	20240102	1440	-22.29	20230414	892	25.45	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
78	20240216	120746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1116	-8	5	-0.71	85098286	76324	52.16	1126	1129	1106	1461	787	1124	1114.96	2.61	-21842	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	575	10.83	0.74	12	0.15	103.00	1509.00	1440	20230414	-22.50	892	20230327	25.11	1229	-9.19	20240111	1045	6.79	20240102	1440	-22.50	20230414	892	25.11	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
79	20240216	110754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1121	-3	5	-0.27	67000515	60067	41.05	1126	1129	1106	1461	787	1124	1115.43	2.61	-24575	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	577	10.88	0.74	12	0.12	103.00	1509.00	1440	20230414	-22.15	892	20230327	25.67	1229	-8.79	20240111	1045	7.27	20240102	1440	-22.15	20230414	892	25.67	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
80	20240216	100748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1110	-14	5	-1.25	49504756	44322	30.29	1126	1129	1106	1461	787	1124	1116.93	2.61	-28432	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	571	10.78	0.74	12	0.09	103.00	1509.00	1440	20230414	-22.92	892	20230327	24.44	1229	-9.68	20240111	1045	6.22	20240102	1440	-22.92	20230414	892	24.44	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
81	20240216	090740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1126	2	2	0.18	5927987	5269	3.60	1126	1129	1124	1461	787	1124	1125.07	2.61	-4504	1140	1132	1119	1111	1098	1136	1115	257	337	500	710	1	1	51480000	580	10.93	0.75	12	0.01	103.00	1509.00	1440	20230414	-21.81	892	20230327	26.23	1229	-8.38	20240111	1045	7.75	20240102	1440	-21.81	20230414	892	26.23	20230327	2.30	N	153490	500	257 억	1343598	N	N	N	N
82	20240215	160740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1124	11	2	0.99	162670566	145428	104.91	1115	1127	1106	1446	780	1113	1118.56	2.61	-2270	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	579	10.91	0.74	12	0.28	103.00	1509.00	1440	20230414	-21.94	892	20230327	26.01	1229	-8.54	20240111	1045	7.56	20240102	1440	-21.94	20230414	892	26.01	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
83	20240215	150746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1122	9	2	0.81	154621412	138253	99.73	1115	1127	1106	1446	780	1113	1118.39	2.61	-2775	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	578	10.89	0.74	12	0.27	103.00	1509.00	1440	20230414	-22.08	892	20230327	25.78	1229	-8.71	20240111	1045	7.37	20240102	1440	-22.08	20230414	892	25.78	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
84	20240215	140741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1125	12	2	1.08	133062617	119033	85.87	1115	1127	1106	1446	780	1113	1117.86	2.61	-356	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	579	10.92	0.75	12	0.23	103.00	1509.00	1440	20230414	-21.88	892	20230327	26.12	1229	-8.46	20240111	1045	7.66	20240102	1440	-21.88	20230414	892	26.12	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
85	20240215	130728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1122	9	2	0.81	126386022	113095	81.58	1115	1127	1106	1446	780	1113	1117.52	2.61	-325	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	578	10.89	0.74	12	0.22	103.00	1509.00	1440	20230414	-22.08	892	20230327	25.78	1229	-8.71	20240111	1045	7.37	20240102	1440	-22.08	20230414	892	25.78	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
86	20240215	120740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1119	6	2	0.54	93111302	83446	60.19	1115	1125	1106	1446	780	1113	1115.83	2.61	-207	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	576	10.86	0.74	12	0.16	103.00	1509.00	1440	20230414	-22.29	892	20230327	25.45	1229	-8.95	20240111	1045	7.08	20240102	1440	-22.29	20230414	892	25.45	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
87	20240215	110736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1121	8	2	0.72	90022139	80687	58.20	1115	1125	1106	1446	780	1113	1115.70	2.61	-109	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	577	10.88	0.74	12	0.16	103.00	1509.00	1440	20230414	-22.15	892	20230327	25.67	1229	-8.79	20240111	1045	7.27	20240102	1440	-22.15	20230414	892	25.67	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
88	20240215	100736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1125	12	2	1.08	82322162	73807	53.24	1115	1125	1106	1446	780	1113	1115.37	2.61	-271	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	579	10.92	0.75	12	0.14	103.00	1509.00	1440	20230414	-21.88	892	20230327	26.12	1229	-8.46	20240111	1045	7.66	20240102	1440	-21.88	20230414	892	26.12	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
89	20240215	090737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1106	-7	5	-0.63	20511078	18499	13.34	1115	1115	1106	1446	780	1113	1108.77	2.61	-13222	1131	1121	1103	1093	1075	1127	1099	257	333	500	710	1	1	51480000	569	10.74	0.73	12	0.04	103.00	1509.00	1440	20230414	-23.19	892	20230327	23.99	1229	-10.01	20240111	1045	5.84	20240102	1440	-23.19	20230414	892	23.99	20230327	2.29	N	153490	500	257 억	1345688	N	N	N	N
90	20240214	160732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1113	7	2	0.63	147522831	133768	112.02	1095	1113	1085	1437	775	1106	1102.81	2.49	65655	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	573	10.81	0.74	12	0.26	103.00	1509.00	1440	20230414	-22.71	892	20230327	24.78	1229	-9.44	20240111	1045	6.51	20240102	1440	-22.71	20230414	892	24.78	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
91	20240214	150734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1102	-4	5	-0.36	140767690	127669	106.91	1095	1112	1085	1437	775	1106	1102.60	2.49	62398	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	567	10.70	0.73	12	0.25	103.00	1509.00	1440	20230414	-23.47	892	20230327	23.54	1229	-10.33	20240111	1045	5.45	20240102	1440	-23.47	20230414	892	23.54	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
92	20240214	140731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1106	0	3	0.00	119325025	108264	90.66	1095	1112	1085	1437	775	1106	1102.17	2.49	50484	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	569	10.74	0.73	12	0.21	103.00	1509.00	1440	20230414	-23.19	892	20230327	23.99	1229	-10.01	20240111	1045	5.84	20240102	1440	-23.19	20230414	892	23.99	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
93	20240214	130732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1111	5	2	0.45	102552756	93096	77.96	1095	1112	1085	1437	775	1106	1101.58	2.49	43987	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	572	10.79	0.74	12	0.18	103.00	1509.00	1440	20230414	-22.85	892	20230327	24.55	1229	-9.60	20240111	1045	6.32	20240102	1440	-22.85	20230414	892	24.55	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
94	20240214	120727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1108	2	2	0.18	85186509	77449	64.86	1095	1112	1085	1437	775	1106	1099.90	2.49	32910	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	570	10.76	0.73	12	0.15	103.00	1509.00	1440	20230414	-23.06	892	20230327	24.22	1229	-9.85	20240111	1045	6.03	20240102	1440	-23.06	20230414	892	24.22	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
95	20240214	110733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1107	1	2	0.09	68603330	62466	52.31	1095	1112	1085	1437	775	1106	1098.25	2.49	26409	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	570	10.75	0.73	12	0.12	103.00	1509.00	1440	20230414	-23.12	892	20230327	24.10	1229	-9.93	20240111	1045	5.93	20240102	1440	-23.12	20230414	892	24.10	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
96	20240214	090723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1099	-7	5	-0.63	29904287	27459	22.99	1095	1099	1085	1437	775	1106	1089.05	2.49	5137	1129	1117	1101	1089	1073	1123	1095	257	331	500	700	1	1	51480000	566	10.67	0.73	12	0.05	103.00	1509.00	1440	20230414	-23.68	892	20230327	23.21	1229	-10.58	20240111	1045	5.17	20240102	1440	-23.68	20230414	892	23.21	20230327	2.30	N	153490	500	257 억	1280012	N	N	N	N
97	20240213	160723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1106	18	2	1.65	130062989	118292	81.23	1088	1113	1085	1414	762	1088	1099.50	2.45	10813	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	569	10.74	0.73	12	0.23	103.00	1509.00	1440	20230414	-23.19	892	20230327	23.99	1229	-10.01	20240111	1045	5.84	20240102	1440	-23.19	20230414	892	23.99	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
98	20240213	150721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1107	19	2	1.75	126854557	115391	79.24	1088	1113	1085	1414	762	1088	1099.35	2.45	10877	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	570	10.75	0.73	12	0.22	103.00	1509.00	1440	20230414	-23.12	892	20230327	24.10	1229	-9.93	20240111	1045	5.93	20240102	1440	-23.12	20230414	892	24.10	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
99	20240213	140730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1100	12	2	1.10	107367910	97680	67.08	1088	1113	1085	1414	762	1088	1099.18	2.45	11422	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	566	10.68	0.73	12	0.19	103.00	1509.00	1440	20230414	-23.61	892	20230327	23.32	1229	-10.50	20240111	1045	5.26	20240102	1440	-23.61	20230414	892	23.32	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
100	20240213	130721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1105	17	2	1.56	100568299	91534	62.86	1088	1111	1085	1414	762	1088	1098.70	2.45	10600	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	569	10.73	0.73	12	0.18	103.00	1509.00	1440	20230414	-23.26	892	20230327	23.88	1229	-10.09	20240111	1045	5.74	20240102	1440	-23.26	20230414	892	23.88	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
101	20240213	120729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1106	18	2	1.65	75730311	69104	47.45	1088	1106	1085	1414	762	1088	1095.89	2.45	12428	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	569	10.74	0.73	12	0.13	103.00	1509.00	1440	20230414	-23.19	892	20230327	23.99	1229	-10.01	20240111	1045	5.84	20240102	1440	-23.19	20230414	892	23.99	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
102	20240213	110737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1102	14	2	1.29	48932333	44796	30.76	1088	1102	1085	1414	762	1088	1092.34	2.45	8438	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	567	10.70	0.73	12	0.09	103.00	1509.00	1440	20230414	-23.47	892	20230327	23.54	1229	-10.33	20240111	1045	5.45	20240102	1440	-23.47	20230414	892	23.54	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N
103	20240213	100615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1092	4	2	0.37	28367679	26028	17.87	1088	1095	1085	1414	762	1088	1089.89	2.45	214	1112	1099	1090	1077	1068	1106	1084	257	326	500	690	1	1	51480000	562	10.60	0.72	12	0.05	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1229	-11.15	20240111	1045	4.50	20240102	1440	-24.17	20230414	892	22.42	20230327	2.26	N	153490	500	257 억	1263801	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History