KissMeData/036200/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	80	2	1.01	1460163320	184945	46.35	7900	8020	7720	10320	5560	7940	7891.79	6.17	-6583	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2459	12.55	1.21	12	0.60	639.00	6623.00	10540	20230717	-23.91	5790	20230316	38.51	9070	-11.58	20240104	7560	6.08	20240228	10540	-23.91	20230717	5790	38.51	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
3	20240229	150423	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	70	2	0.88	1338634060	169780	42.55	7900	8020	7720	10320	5560	7940	7884.52	6.17	-7400	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2456	12.54	1.21	12	0.55	639.00	6623.00	10540	20230717	-24.00	5790	20230316	38.34	9070	-11.69	20240104	7560	5.95	20240228	10540	-24.00	20230717	5790	38.34	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
4	20240229	140424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	40	2	0.50	1090822390	138756	34.77	7900	8000	7720	10320	5560	7940	7861.44	6.17	-2512	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2447	12.49	1.20	12	0.45	639.00	6623.00	10540	20230717	-24.29	5790	20230316	37.82	9070	-12.02	20240104	7560	5.56	20240228	10540	-24.29	20230717	5790	37.82	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
5	20240229	130424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	40	2	0.50	897629070	114541	28.70	7900	7980	7720	10320	5560	7940	7836.75	6.17	2398	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2447	12.49	1.20	12	0.37	639.00	6623.00	10540	20230717	-24.29	5790	20230316	37.82	9070	-12.02	20240104	7560	5.56	20240228	10540	-24.29	20230717	5790	37.82	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
6	20240229	120425	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-60	5	-0.76	716285190	91670	22.97	7900	7940	7720	10320	5560	7940	7813.74	6.17	-3485	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2416	12.33	1.19	12	0.30	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7560	4.23	20240228	10540	-25.24	20230717	5790	36.10	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
7	20240229	110424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-60	5	-0.76	543347340	69769	17.48	7900	7900	7720	10320	5560	7940	7787.80	6.17	1487	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2416	12.33	1.19	12	0.23	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7560	4.23	20240228	10540	-25.24	20230717	5790	36.10	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
8	20240229	100423	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	-130	5	-1.64	444737900	57200	14.33	7900	7900	7720	10320	5560	7940	7775.14	6.17	-3462	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2395	12.22	1.18	12	0.19	639.00	6623.00	10540	20230717	-25.90	5790	20230316	34.89	9070	-13.89	20240104	7560	3.31	20240228	10540	-25.90	20230717	5790	34.89	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
9	20240229	090423	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	-90	5	-1.13	69209580	8838	2.21	7900	7900	7800	10320	5560	7940	7830.91	6.17	-756	8460	8200	7880	7620	7300	8330	7750	153	2380	500	5870	10	1	30664223	2407	12.28	1.19	12	0.03	639.00	6623.00	10540	20230717	-25.52	5790	20230316	35.58	9070	-13.45	20240104	7560	3.84	20240228	10540	-25.52	20230717	5790	35.58	20230316	5.43	N	036200	500	153 억	1892541	N	N	2	N	N
10	20240228	160400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	270	2	3.52	3158412800	397121	160.05	7690	8140	7560	9970	5370	7670	7953.29	6.18	-2792	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2435	12.43	1.20	12	1.30	639.00	6623.00	10540	20230717	-24.67	5790	20230316	37.13	9070	-12.46	20240104	7560	5.03	20240228	10540	-24.67	20230717	5790	37.13	20230316	5.48	N	036200	500	153 억	1894918	N	N	2	N	N
11	20240228	150401	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	270	2	3.52	3052855400	383824	154.69	7690	8140	7560	9970	5370	7670	7953.79	6.18	-2532	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2435	12.43	1.20	12	1.25	639.00	6623.00	10540	20230717	-24.67	5790	20230316	37.13	9070	-12.46	20240104	7560	5.03	20240228	10540	-24.67	20230717	5790	37.13	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
12	20240228	140424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	210	2	2.74	2946198610	370328	149.25	7690	8140	7560	9970	5370	7670	7955.65	6.18	-4971	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2416	12.33	1.19	12	1.21	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7560	4.23	20240228	10540	-25.24	20230717	5790	36.10	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
13	20240228	130424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7960	290	2	3.78	2760750080	346815	139.77	7690	8140	7560	9970	5370	7670	7960.30	6.18	-5571	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2441	12.46	1.20	12	1.13	639.00	6623.00	10540	20230717	-24.48	5790	20230316	37.48	9070	-12.24	20240104	7560	5.29	20240228	10540	-24.48	20230717	5790	37.48	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
14	20240228	120426	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	370	2	4.82	2395863300	301124	121.36	7690	8140	7560	9970	5370	7670	7956.40	6.18	-4369	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2465	12.58	1.21	12	0.98	639.00	6623.00	10540	20230717	-23.72	5790	20230316	38.86	9070	-11.36	20240104	7560	6.35	20240228	10540	-23.72	20230717	5790	38.86	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
15	20240228	110405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	260	2	3.39	973445760	124272	50.08	7690	7950	7560	9970	5370	7670	7833.19	6.18	18597	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2432	12.41	1.20	12	0.41	639.00	6623.00	10540	20230717	-24.76	5790	20230316	36.96	9070	-12.57	20240104	7560	4.89	20240228	10540	-24.76	20230717	5790	36.96	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
16	20240228	100422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	190	2	2.48	675216620	86584	34.89	7690	7910	7560	9970	5370	7670	7798.40	6.18	12619	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2410	12.30	1.19	12	0.28	639.00	6623.00	10540	20230717	-25.43	5790	20230316	35.75	9070	-13.34	20240104	7560	3.97	20240228	10540	-25.43	20230717	5790	35.75	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
17	20240228	090423	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	10	2	0.13	34187080	4475	1.80	7690	7690	7560	9970	5370	7670	7639.57	6.18	-1065	8036	7852	7756	7572	7476	7805	7525	153	2300	500	5670	10	1	30664223	2355	12.02	1.16	12	0.01	639.00	6623.00	10540	20230717	-27.13	5790	20230316	32.64	9070	-15.33	20240104	7560	1.59	20240228	10540	-27.13	20230717	5790	32.64	20230316	5.48	N	036200	500	153 억	1894918	N	N	0	N	N
18	20240227	160424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7670	-210	5	-2.66	1909756740	247286	142.17	7880	7940	7660	10240	5520	7880	7722.89	6.23	13458	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2352	12.00	1.16	12	0.81	639.00	6623.00	10540	20230717	-27.23	5790	20230316	32.47	9070	-15.44	20240104	7660	0.13	20240227	10540	-27.23	20230717	5790	32.47	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
19	20240227	150424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	-180	5	-2.28	1788842280	231549	133.13	7880	7940	7660	10240	5520	7880	7725.54	6.23	11469	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2361	12.05	1.16	12	0.76	639.00	6623.00	10540	20230717	-26.94	5790	20230316	32.99	9070	-15.10	20240104	7660	0.52	20240227	10540	-26.94	20230717	5790	32.99	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
20	20240227	140422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	-180	5	-2.28	1547381780	200115	115.05	7880	7940	7660	10240	5520	7880	7732.46	6.23	5899	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2361	12.05	1.16	12	0.65	639.00	6623.00	10540	20230717	-26.94	5790	20230316	32.99	9070	-15.10	20240104	7660	0.52	20240227	10540	-26.94	20230717	5790	32.99	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
21	20240227	130355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-190	5	-2.41	1331329190	172048	98.92	7880	7940	7660	10240	5520	7880	7738.12	6.23	-2352	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2358	12.03	1.16	12	0.56	639.00	6623.00	10540	20230717	-27.04	5790	20230316	32.82	9070	-15.21	20240104	7660	0.39	20240227	10540	-27.04	20230717	5790	32.82	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
22	20240227	120426	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	-200	5	-2.54	1085325850	139992	80.49	7880	7940	7680	10240	5520	7880	7752.76	6.23	-7943	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2355	12.02	1.16	12	0.46	639.00	6623.00	10540	20230717	-27.13	5790	20230316	32.64	9070	-15.33	20240104	7680	0.00	20240227	10540	-27.13	20230717	5790	32.64	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
23	20240227	110424	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	-140	5	-1.78	834904750	107483	61.80	7880	7940	7700	10240	5520	7880	7767.77	6.23	-3333	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2373	12.11	1.17	12	0.35	639.00	6623.00	10540	20230717	-26.57	5790	20230316	33.68	9070	-14.66	20240104	7680	0.78	20240206	10540	-26.57	20230717	5790	33.68	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
24	20240227	100421	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7750	-130	5	-1.65	419988300	53872	30.97	7880	7940	7740	10240	5520	7880	7796.03	6.23	-8103	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2376	12.13	1.17	12	0.18	639.00	6623.00	10540	20230717	-26.47	5790	20230316	33.85	9070	-14.55	20240104	7680	0.91	20240206	10540	-26.47	20230717	5790	33.85	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
25	20240227	090422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	0	3	0.00	22926690	2911	1.67	7880	7940	7860	10240	5520	7880	7875.87	6.23	1487	8173	8026	7933	7786	7693	7980	7740	153	2360	500	5830	10	1	30664223	2416	12.33	1.19	12	0.01	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7680	2.60	20240206	10540	-25.24	20230717	5790	36.10	20230316	5.40	N	036200	500	153 억	1911356	N	N	2	N	N
26	20240226	160422	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-100	5	-1.25	1365085040	172449	45.26	7950	8080	7840	10370	5590	7980	7915.83	6.22	-12979	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2416	12.33	1.19	12	0.56	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7680	2.60	20240206	10540	-25.24	20230717	5790	36.10	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
27	20240226	150421	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	-130	5	-1.63	1301307390	164356	43.14	7950	8080	7840	10370	5590	7980	7917.55	6.22	-12666	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2407	12.28	1.19	12	0.54	639.00	6623.00	10540	20230717	-25.52	5790	20230316	35.58	9070	-13.45	20240104	7680	2.21	20240206	10540	-25.52	20230717	5790	35.58	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
28	20240226	140421	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-100	5	-1.25	1013926690	127786	33.54	7950	8080	7860	10370	5590	7980	7934.51	6.22	-13453	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2416	12.33	1.19	12	0.42	639.00	6623.00	10540	20230717	-25.24	5790	20230316	36.10	9070	-13.12	20240104	7680	2.60	20240206	10540	-25.24	20230717	5790	36.10	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
29	20240226	130420	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7900	-80	5	-1.00	794951810	100008	26.25	7950	8080	7900	10370	5590	7980	7948.83	6.22	-10948	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2422	12.36	1.19	12	0.33	639.00	6623.00	10540	20230717	-25.05	5790	20230316	36.44	9070	-12.90	20240104	7680	2.86	20240206	10540	-25.05	20230717	5790	36.44	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
30	20240226	120419	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	-50	5	-0.63	656775080	82545	21.67	7950	8080	7900	10370	5590	7980	7956.52	6.22	-4396	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2432	12.41	1.20	12	0.27	639.00	6623.00	10540	20230717	-24.76	5790	20230316	36.96	9070	-12.57	20240104	7680	3.26	20240206	10540	-24.76	20230717	5790	36.96	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
31	20240226	110417	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	-40	5	-0.50	517990990	65018	17.07	7950	8080	7910	10370	5590	7980	7966.85	6.22	4786	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2435	12.43	1.20	12	0.21	639.00	6623.00	10540	20230717	-24.67	5790	20230316	37.13	9070	-12.46	20240104	7680	3.39	20240206	10540	-24.67	20230717	5790	37.13	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
32	20240226	100415	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-10	5	-0.13	321603950	40278	10.57	7950	8080	7910	10370	5590	7980	7984.62	6.22	8422	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2444	12.47	1.20	12	0.13	639.00	6623.00	10540	20230717	-24.38	5790	20230316	37.65	9070	-12.13	20240104	7680	3.78	20240206	10540	-24.38	20230717	5790	37.65	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
33	20240226	090415	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	10	2	0.13	42187560	5313	1.39	7950	7990	7910	10370	5590	7980	7939.20	6.22	-1448	8466	8222	8096	7852	7726	8160	7790	153	2390	500	5900	10	1	30664223	2450	12.50	1.21	12	0.02	639.00	6623.00	10540	20230717	-24.19	5790	20230316	38.00	9070	-11.91	20240104	7680	4.04	20240206	10540	-24.19	20230717	5790	38.00	20230316	5.31	N	036200	500	153 억	1908704	N	N	2	N	N
34	20240223	160417	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	-220	5	-2.68	3069692430	378422	127.84	8300	8340	7970	10660	5740	8200	8112.26	6.52	-69607	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2447	12.49	1.20	12	1.23	639.00	6623.00	10540	20230717	-24.29	5790	20230316	37.82	9070	-12.02	20240104	7680	3.91	20240206	10540	-24.29	20230717	5790	37.82	20230316	5.26	N	036200	500	153 억	2000673	N	N	2	N	N
35	20240223	150414	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-200	5	-2.44	2939320520	362107	122.33	8300	8340	7970	10660	5740	8200	8117.27	6.52	-68575	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2453	12.52	1.21	12	1.18	639.00	6623.00	10540	20230717	-24.10	5790	20230316	38.17	9070	-11.80	20240104	7680	4.17	20240206	10540	-24.10	20230717	5790	38.17	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
36	20240223	140415	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-230	5	-2.80	2705254580	332801	112.43	8300	8340	7970	10660	5740	8200	8128.75	6.52	-68162	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2444	12.47	1.20	12	1.09	639.00	6623.00	10540	20230717	-24.38	5790	20230316	37.65	9070	-12.13	20240104	7680	3.78	20240206	10540	-24.38	20230717	5790	37.65	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
37	20240223	130413	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-140	5	-1.71	2196918420	269343	90.99	8300	8340	8040	10660	5740	8200	8156.58	6.52	-39985	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2472	12.61	1.22	12	0.88	639.00	6623.00	10540	20230717	-23.53	5790	20230316	39.21	9070	-11.14	20240104	7680	4.95	20240206	10540	-23.53	20230717	5790	39.21	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
38	20240223	120414	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-90	5	-1.10	1856345890	227103	76.72	8300	8340	8050	10660	5740	8200	8174.03	6.52	-24798	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2487	12.69	1.22	12	0.74	639.00	6623.00	10540	20230717	-23.06	5790	20230316	40.07	9070	-10.58	20240104	7680	5.60	20240206	10540	-23.06	20230717	5790	40.07	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
39	20240223	110412	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-120	5	-1.46	1618924470	197887	66.85	8300	8340	8050	10660	5740	8200	8181.06	6.52	-38685	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2478	12.64	1.22	12	0.65	639.00	6623.00	10540	20230717	-23.34	5790	20230316	39.55	9070	-10.92	20240104	7680	5.21	20240206	10540	-23.34	20230717	5790	39.55	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
40	20240223	100410	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-100	5	-1.22	1264576370	154009	52.03	8300	8340	8070	10660	5740	8200	8211.06	6.52	-34116	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2484	12.68	1.22	12	0.50	639.00	6623.00	10540	20230717	-23.15	5790	20230316	39.90	9070	-10.69	20240104	7680	5.47	20240206	10540	-23.15	20230717	5790	39.90	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
41	20240223	090412	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	50	2	0.61	529768190	63973	21.61	8300	8340	8250	10660	5740	8200	8281.12	6.52	-6449	8380	8290	8170	8080	7960	8335	8125	153	2460	500	6060	10	1	30664223	2530	12.91	1.25	12	0.21	639.00	6623.00	10540	20230717	-21.73	5790	20230316	42.49	9070	-9.04	20240104	7680	7.42	20240206	10540	-21.73	20230717	5790	42.49	20230316	5.26	N	036200	500	153 억	2000673	N	N	3	N	N
42	20240222	160406	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	140	2	1.74	2391732460	293578	132.46	8140	8260	8050	10470	5650	8060	8146.59	6.43	61365	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2514	12.83	1.24	12	0.96	639.00	6623.00	10540	20230717	-22.20	5790	20230316	41.62	9070	-9.59	20240104	7680	6.77	20240206	10540	-22.20	20230717	5790	41.62	20230316	5.25	N	036200	500	153 억	1972275	N	N	3	N	N
43	20240222	150414	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	90	2	1.12	2200840150	270215	121.92	8140	8260	8050	10470	5650	8060	8144.77	6.43	58409	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2499	12.75	1.23	12	0.88	639.00	6623.00	10540	20230717	-22.68	5790	20230316	40.76	9070	-10.14	20240104	7680	6.12	20240206	10540	-22.68	20230717	5790	40.76	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
44	20240222	140412	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	60	2	0.74	1774843590	217699	98.22	8140	8260	8050	10470	5650	8060	8152.74	6.43	49921	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2490	12.71	1.23	12	0.71	639.00	6623.00	10540	20230717	-22.96	5790	20230316	40.24	9070	-10.47	20240104	7680	5.73	20240206	10540	-22.96	20230717	5790	40.24	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
45	20240222	130404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	140	2	1.74	1533366610	188043	84.84	8140	8260	8050	10470	5650	8060	8154.34	6.43	43800	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2514	12.83	1.24	12	0.61	639.00	6623.00	10540	20230717	-22.20	5790	20230316	41.62	9070	-9.59	20240104	7680	6.77	20240206	10540	-22.20	20230717	5790	41.62	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
46	20240222	120412	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	100	2	1.24	1114895960	137019	61.82	8140	8260	8050	10470	5650	8060	8136.80	6.43	11148	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2502	12.77	1.23	12	0.45	639.00	6623.00	10540	20230717	-22.58	5790	20230316	40.93	9070	-10.03	20240104	7680	6.25	20240206	10540	-22.58	20230717	5790	40.93	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
47	20240222	110409	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	90	2	1.12	962620880	118320	53.39	8140	8260	8050	10470	5650	8060	8135.74	6.43	12349	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2499	12.75	1.23	12	0.39	639.00	6623.00	10540	20230717	-22.68	5790	20230316	40.76	9070	-10.14	20240104	7680	6.12	20240206	10540	-22.68	20230717	5790	40.76	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
48	20240222	100405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	30	2	0.37	744549690	91509	41.29	8140	8260	8050	10470	5650	8060	8136.35	6.43	875	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2481	12.66	1.22	12	0.30	639.00	6623.00	10540	20230717	-23.24	5790	20230316	39.72	9070	-10.80	20240104	7680	5.34	20240206	10540	-23.24	20230717	5790	39.72	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
49	20240222	090412	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	140	2	1.74	207680950	25314	11.42	8140	8260	8140	10470	5650	8060	8204.19	6.43	9896	8353	8206	8113	7966	7873	8280	8040	153	2410	500	5960	10	1	30664223	2514	12.83	1.24	12	0.08	639.00	6623.00	10540	20230717	-22.20	5790	20230316	41.62	9070	-9.59	20240104	7680	6.77	20240206	10540	-22.20	20230717	5790	41.62	20230316	5.25	N	036200	500	153 억	1972275	N	N	0	N	N
50	20240221	160409	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-10	5	-0.12	1787357120	219878	157.84	8020	8260	8020	10490	5650	8070	8128.93	6.51	22855	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2472	12.61	1.22	12	0.72	639.00	6623.00	10540	20230717	-23.53	5790	20230316	39.21	9070	-11.14	20240104	7680	4.95	20240206	10540	-23.53	20230717	5790	39.21	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
51	20240221	150404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-30	5	-0.37	1720256680	211540	151.86	8020	8260	8020	10490	5650	8070	8132.06	6.51	20708	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2465	12.58	1.21	12	0.69	639.00	6623.00	10540	20230717	-23.72	5790	20230316	38.86	9070	-11.36	20240104	7680	4.69	20240206	10540	-23.72	20230717	5790	38.86	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
52	20240221	140406	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	20	2	0.25	1438287650	176533	126.73	8020	8260	8020	10490	5650	8070	8147.42	6.51	23455	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2481	12.66	1.22	12	0.58	639.00	6623.00	10540	20230717	-23.24	5790	20230316	39.72	9070	-10.80	20240104	7680	5.34	20240206	10540	-23.24	20230717	5790	39.72	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
53	20240221	130407	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	30	2	0.37	1254479880	153828	110.43	8020	8260	8020	10490	5650	8070	8155.08	6.51	29913	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2484	12.68	1.22	12	0.50	639.00	6623.00	10540	20230717	-23.15	5790	20230316	39.90	9070	-10.69	20240104	7680	5.47	20240206	10540	-23.15	20230717	5790	39.90	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
54	20240221	120408	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	60	2	0.74	1101646360	134995	96.91	8020	8260	8020	10490	5650	8070	8160.65	6.51	25543	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2493	12.72	1.23	12	0.44	639.00	6623.00	10540	20230717	-22.87	5790	20230316	40.41	9070	-10.36	20240104	7680	5.86	20240206	10540	-22.87	20230717	5790	40.41	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
55	20240221	110409	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	130	2	1.61	869718240	106578	76.51	8020	8260	8020	10490	5650	8070	8160.39	6.51	18813	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2514	12.83	1.24	12	0.35	639.00	6623.00	10540	20230717	-22.20	5790	20230316	41.62	9070	-9.59	20240104	7680	6.77	20240206	10540	-22.20	20230717	5790	41.62	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
56	20240221	100405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	40	2	0.50	262282900	32533	23.35	8020	8120	8020	10490	5650	8070	8062.06	6.51	-2037	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2487	12.69	1.22	12	0.11	639.00	6623.00	10540	20230717	-23.06	5790	20230316	40.07	9070	-10.58	20240104	7680	5.60	20240206	10540	-23.06	20230717	5790	40.07	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
57	20240221	090404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-30	5	-0.37	21296190	2651	1.90	8020	8060	8020	10490	5650	8070	8033.27	6.51	-492	8230	8150	8090	8010	7950	8190	8050	153	2420	500	5970	10	1	30664223	2465	12.58	1.21	12	0.01	639.00	6623.00	10540	20230717	-23.72	5790	20230316	38.86	9070	-11.36	20240104	7680	4.69	20240206	10540	-23.72	20230717	5790	38.86	20230316	5.23	N	036200	500	153 억	1996872	N	N	4	N	N
58	20240220	160400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	-50	5	-0.62	1111328890	137505	89.21	8060	8170	8030	10550	5690	8120	8082.19	6.58	-11901	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2475	12.63	1.22	12	0.45	639.00	6623.00	10540	20230717	-23.43	5790	20230316	39.38	9070	-11.03	20240104	7680	5.08	20240206	10540	-23.43	20230717	5790	39.38	20230316	5.17	N	036200	500	153 억	2018568	N	N	4	N	N
59	20240220	150403	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	-50	5	-0.62	1063554440	131581	85.36	8060	8170	8030	10550	5690	8120	8082.89	6.58	-11065	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2475	12.63	1.22	12	0.43	639.00	6623.00	10540	20230717	-23.43	5790	20230316	39.38	9070	-11.03	20240104	7680	5.08	20240206	10540	-23.43	20230717	5790	39.38	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
60	20240220	140403	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	-50	5	-0.62	840706960	103898	67.40	8060	8170	8050	10550	5690	8120	8091.65	6.58	-9440	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2475	12.63	1.22	12	0.34	639.00	6623.00	10540	20230717	-23.43	5790	20230316	39.38	9070	-11.03	20240104	7680	5.08	20240206	10540	-23.43	20230717	5790	39.38	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
61	20240220	130405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-60	5	-0.74	764450560	94466	61.29	8060	8170	8050	10550	5690	8120	8092.33	6.58	-8877	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2472	12.61	1.22	12	0.31	639.00	6623.00	10540	20230717	-23.53	5790	20230316	39.21	9070	-11.14	20240104	7680	4.95	20240206	10540	-23.53	20230717	5790	39.21	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
62	20240220	120402	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-20	5	-0.25	593079560	73246	47.52	8060	8170	8050	10550	5690	8120	8097.09	6.58	-4155	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2484	12.68	1.22	12	0.24	639.00	6623.00	10540	20230717	-23.15	5790	20230316	39.90	9070	-10.69	20240104	7680	5.47	20240206	10540	-23.15	20230717	5790	39.90	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
63	20240220	110402	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-20	5	-0.25	502236690	62020	40.24	8060	8170	8050	10550	5690	8120	8097.98	6.58	-1721	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2484	12.68	1.22	12	0.20	639.00	6623.00	10540	20230717	-23.15	5790	20230316	39.90	9070	-10.69	20240104	7680	5.47	20240206	10540	-23.15	20230717	5790	39.90	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
64	20240220	100352	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-40	5	-0.49	301510270	37292	24.19	8060	8140	8050	10550	5690	8120	8085.11	6.58	754	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2478	12.64	1.22	12	0.12	639.00	6623.00	10540	20230717	-23.34	5790	20230316	39.55	9070	-10.92	20240104	7680	5.21	20240206	10540	-23.34	20230717	5790	39.55	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
65	20240220	090405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-20	5	-0.25	69852000	8626	5.60	8060	8120	8060	10550	5690	8120	8097.83	6.58	2474	8293	8206	8153	8066	8013	8180	8040	153	2430	500	6000	10	1	30664223	2484	12.68	1.22	12	0.03	639.00	6623.00	10540	20230717	-23.15	5790	20230316	39.90	9070	-10.69	20240104	7680	5.47	20240206	10540	-23.15	20230717	5790	39.90	20230316	5.17	N	036200	500	153 억	2018568	N	N	3	N	N
66	20240219	160403	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-90	5	-1.10	1249883900	153437	65.52	8170	8240	8100	10670	5750	8210	8145.98	6.62	-14163	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2490	12.71	1.23	12	0.50	639.00	6623.00	10540	20230717	-22.96	5790	20230316	40.24	9070	-10.47	20240104	7680	5.73	20240206	10540	-22.96	20230717	5790	40.24	20230316	5.06	N	036200	500	153 억	2030898	N	N	3	N	N
67	20240219	150406	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-80	5	-0.97	1157070980	142012	60.64	8170	8240	8100	10670	5750	8210	8147.70	6.62	-12639	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2493	12.72	1.23	12	0.46	639.00	6623.00	10540	20230717	-22.87	5790	20230316	40.41	9070	-10.36	20240104	7680	5.86	20240206	10540	-22.87	20230717	5790	40.41	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
68	20240219	140405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-90	5	-1.10	1005021500	123276	52.64	8170	8240	8110	10670	5750	8210	8152.61	6.62	-11982	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2490	12.71	1.23	12	0.40	639.00	6623.00	10540	20230717	-22.96	5790	20230316	40.24	9070	-10.47	20240104	7680	5.73	20240206	10540	-22.96	20230717	5790	40.24	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
69	20240219	130405	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-70	5	-0.85	877657380	107587	45.94	8170	8240	8120	10670	5750	8210	8157.65	6.62	-7081	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2496	12.74	1.23	12	0.35	639.00	6623.00	10540	20230717	-22.77	5790	20230316	40.59	9070	-10.25	20240104	7680	5.99	20240206	10540	-22.77	20230717	5790	40.59	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
70	20240219	120404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-70	5	-0.85	757476750	92820	39.63	8170	8240	8120	10670	5750	8210	8160.71	6.62	-3963	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2496	12.74	1.23	12	0.30	639.00	6623.00	10540	20230717	-22.77	5790	20230316	40.59	9070	-10.25	20240104	7680	5.99	20240206	10540	-22.77	20230717	5790	40.59	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
71	20240219	110403	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-30	5	-0.37	676513810	82892	35.39	8170	8240	8120	10670	5750	8210	8161.39	6.62	-2247	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2508	12.80	1.24	12	0.27	639.00	6623.00	10540	20230717	-22.39	5790	20230316	41.28	9070	-9.81	20240104	7680	6.51	20240206	10540	-22.39	20230717	5790	41.28	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
72	20240219	100401	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-50	5	-0.61	465714280	57140	24.40	8170	8220	8120	10670	5750	8210	8150.41	6.62	404	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2502	12.77	1.23	12	0.19	639.00	6623.00	10540	20230717	-22.58	5790	20230316	40.93	9070	-10.03	20240104	7680	6.25	20240206	10540	-22.58	20230717	5790	40.93	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
73	20240219	090402	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-40	5	-0.49	42364100	5187	2.21	8170	8210	8140	10670	5750	8210	8167.36	6.62	-680	8563	8386	8273	8096	7983	8330	8040	153	2460	500	6070	10	1	30664223	2505	12.79	1.23	12	0.02	639.00	6623.00	10540	20230717	-22.49	5790	20230316	41.11	9070	-9.92	20240104	7680	6.38	20240206	10540	-22.49	20230717	5790	41.11	20230316	5.06	N	036200	500	153 억	2030898	N	N	5	N	N
74	20240216	160400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-160	5	-1.91	1920766990	233120	33.85	8450	8450	8160	10880	5860	8370	8239.31	6.78	-48649	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2518	12.85	1.24	12	0.76	639.00	6623.00	10540	20230717	-22.11	5790	20230316	41.80	9070	-9.48	20240104	7680	6.90	20240206	10540	-22.11	20230717	5790	41.80	20230316	5.06	N	036200	500	153 억	2079795	N	N	5	N	N
75	20240216	150401	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-190	5	-2.27	1832161250	222303	32.28	8450	8450	8160	10880	5860	8370	8241.63	6.78	-45234	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2508	12.80	1.24	12	0.72	639.00	6623.00	10540	20230717	-22.39	5790	20230316	41.28	9070	-9.81	20240104	7680	6.51	20240206	10540	-22.39	20230717	5790	41.28	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
76	20240216	140404	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	-130	5	-1.55	1650428710	200113	29.06	8450	8450	8160	10880	5860	8370	8247.37	6.78	-41806	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2527	12.90	1.24	12	0.65	639.00	6623.00	10540	20230717	-21.82	5790	20230316	42.31	9070	-9.15	20240104	7680	7.29	20240206	10540	-21.82	20230717	5790	42.31	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
77	20240216	130400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	-180	5	-2.15	1505874310	182501	26.50	8450	8450	8160	10880	5860	8370	8251.20	6.78	-40889	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2511	12.82	1.24	12	0.60	639.00	6623.00	10540	20230717	-22.30	5790	20230316	41.45	9070	-9.70	20240104	7680	6.64	20240206	10540	-22.30	20230717	5790	41.45	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
78	20240216	120402	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-170	5	-2.03	1295503190	156793	22.77	8450	8450	8180	10880	5860	8370	8262.38	6.78	-21962	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2514	12.83	1.24	12	0.51	639.00	6623.00	10540	20230717	-22.20	5790	20230316	41.62	9070	-9.59	20240104	7680	6.77	20240206	10540	-22.20	20230717	5790	41.62	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
79	20240216	110403	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	-120	5	-1.43	1095482630	132418	19.23	8450	8450	8190	10880	5860	8370	8272.78	6.78	-16613	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2530	12.91	1.25	12	0.43	639.00	6623.00	10540	20230717	-21.73	5790	20230316	42.49	9070	-9.04	20240104	7680	7.42	20240206	10540	-21.73	20230717	5790	42.49	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
80	20240216	100400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-160	5	-1.91	969189030	117066	17.00	8450	8450	8200	10880	5860	8370	8278.86	6.78	-10288	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2518	12.85	1.24	12	0.38	639.00	6623.00	10540	20230717	-22.11	5790	20230316	41.80	9070	-9.48	20240104	7680	6.90	20240206	10540	-22.11	20230717	5790	41.80	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
81	20240216	090356	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	40	2	0.48	87105220	10359	1.50	8450	8450	8380	10880	5860	8370	8409.34	6.78	-6533	8850	8610	8470	8230	8090	8540	8160	153	2510	500	6190	10	1	30664223	2579	13.16	1.27	12	0.03	639.00	6623.00	10540	20230717	-20.21	5790	20230316	45.25	9070	-7.28	20240104	7680	9.51	20240206	10540	-20.21	20230717	5790	45.25	20230316	5.06	N	036200	500	153 억	2079795	N	N	6	N	N
82	20240215	160359	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	100	2	1.21	5846746910	687197	316.93	8430	8710	8330	10750	5790	8270	8508.12	6.76	-12844	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2567	13.10	1.26	12	2.24	639.00	6623.00	10540	20230717	-20.59	5790	20230316	44.56	9070	-7.72	20240104	7680	8.98	20240206	10540	-20.59	20230717	5790	44.56	20230316	4.98	N	036200	500	153 억	2072747	N	N	6	N	N
83	20240215	150401	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	100	2	1.21	5699725320	669620	308.82	8430	8710	8330	10750	5790	8270	8511.88	6.76	-18916	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2567	13.10	1.26	12	2.18	639.00	6623.00	10540	20230717	-20.59	5790	20230316	44.56	9070	-7.72	20240104	7680	8.98	20240206	10540	-20.59	20230717	5790	44.56	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
84	20240215	140358	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	130	2	1.57	5419606920	636232	293.42	8430	8710	8330	10750	5790	8270	8518.29	6.76	-20658	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2576	13.15	1.27	12	2.07	639.00	6623.00	10540	20230717	-20.30	5790	20230316	45.08	9070	-7.39	20240104	7680	9.38	20240206	10540	-20.30	20230717	5790	45.08	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
85	20240215	130357	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8440	170	2	2.06	5069558270	594617	274.23	8430	8710	8330	10750	5790	8270	8525.75	6.76	-26239	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2588	13.21	1.27	12	1.94	639.00	6623.00	10540	20230717	-19.92	5790	20230316	45.77	9070	-6.95	20240104	7680	9.90	20240206	10540	-19.92	20230717	5790	45.77	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
86	20240215	120400	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	220	2	2.66	4792754900	561928	259.16	8430	8710	8330	10750	5790	8270	8529.13	6.76	-17433	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2603	13.29	1.28	12	1.83	639.00	6623.00	10540	20230717	-19.45	5790	20230316	46.63	9070	-6.39	20240104	7680	10.55	20240206	10540	-19.45	20230717	5790	46.63	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
87	20240215	110357	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8470	200	2	2.42	4439442040	520024	239.83	8430	8710	8330	10750	5790	8270	8536.99	6.76	-2467	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2597	13.26	1.28	12	1.70	639.00	6623.00	10540	20230717	-19.64	5790	20230316	46.29	9070	-6.62	20240104	7680	10.29	20240206	10540	-19.64	20230717	5790	46.29	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
88	20240215	100355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	310	2	3.75	3595038550	420714	194.03	8430	8710	8330	10750	5790	8270	8545.09	6.76	391	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2631	13.43	1.30	12	1.37	639.00	6623.00	10540	20230717	-18.60	5790	20230316	48.19	9070	-5.40	20240104	7680	11.72	20240206	10540	-18.60	20230717	5790	48.19	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
89	20240215	090355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	180	2	2.18	402659730	47718	22.01	8430	8500	8330	10750	5790	8270	8438.32	6.76	-14574	8463	8366	8203	8106	7943	8415	8155	153	2480	500	6110	10	1	30664223	2591	13.22	1.28	12	0.16	639.00	6623.00	10540	20230717	-19.83	5790	20230316	45.94	9070	-6.84	20240104	7680	10.03	20240206	10540	-19.83	20230717	5790	45.94	20230316	4.98	N	036200	500	153 억	2072747	N	N	9	N	N
90	20240214	160354	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	10	2	0.12	1764529980	215529	90.59	8080	8300	8040	10730	5790	8260	8186.95	6.62	42996	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2536	12.94	1.25	12	0.70	639.00	6623.00	10540	20230717	-21.54	5790	20230316	42.83	9070	-8.82	20240104	7680	7.68	20240206	10540	-21.54	20230717	5790	42.83	20230316	5.00	N	036200	500	153 억	2029125	N	N	9	N	N
91	20240214	150355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	10	2	0.12	1619909810	198024	83.23	8080	8300	8040	10730	5790	8260	8180.37	6.62	35485	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2536	12.94	1.25	12	0.65	639.00	6623.00	10540	20230717	-21.54	5790	20230316	42.83	9070	-8.82	20240104	7680	7.68	20240206	10540	-21.54	20230717	5790	42.83	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
92	20240214	140353	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	10	2	0.12	1460904010	178824	75.16	8080	8300	8040	10730	5790	8260	8169.51	6.62	36271	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2536	12.94	1.25	12	0.58	639.00	6623.00	10540	20230717	-21.54	5790	20230316	42.83	9070	-8.82	20240104	7680	7.68	20240206	10540	-21.54	20230717	5790	42.83	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
93	20240214	130355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	-10	5	-0.12	1243982280	152514	64.10	8080	8300	8040	10730	5790	8260	8156.51	6.62	31830	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2530	12.91	1.25	12	0.50	639.00	6623.00	10540	20230717	-21.73	5790	20230316	42.49	9070	-9.04	20240104	7680	7.42	20240206	10540	-21.73	20230717	5790	42.49	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
94	20240214	120351	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-50	5	-0.61	986888400	121304	50.98	8080	8240	8040	10730	5790	8260	8135.66	6.62	22434	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2518	12.85	1.24	12	0.40	639.00	6623.00	10540	20230717	-22.11	5790	20230316	41.80	9070	-9.48	20240104	7680	6.90	20240206	10540	-22.11	20230717	5790	41.80	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
95	20240214	110356	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-50	5	-0.61	836165910	102888	43.24	8080	8230	8040	10730	5790	8260	8126.95	6.62	17027	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2518	12.85	1.24	12	0.34	639.00	6623.00	10540	20230717	-22.11	5790	20230316	41.80	9070	-9.48	20240104	7680	6.90	20240206	10540	-22.11	20230717	5790	41.80	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
96	20240214	090349	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-130	5	-1.57	113316860	13995	5.88	8080	8150	8070	10730	5790	8260	8096.95	6.62	1878	8413	8336	8243	8166	8073	8375	8205	153	2470	500	6110	10	1	30664223	2493	12.72	1.23	12	0.05	639.00	6623.00	10540	20230717	-22.87	5790	20230316	40.41	9070	-10.36	20240104	7680	5.86	20240206	10540	-22.87	20230717	5790	40.41	20230316	5.00	N	036200	500	153 억	2029125	N	N	14	N	N
97	20240213	160350	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8260	150	2	1.85	1955338670	236920	125.10	8210	8320	8150	10540	5680	8110	8253.14	6.57	13988	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2533	12.93	1.25	12	0.77	639.00	6623.00	10540	20230717	-21.63	5790	20230316	42.66	9070	-8.93	20240104	7680	7.55	20240206	10540	-21.63	20230717	5790	42.66	20230316	4.99	N	036200	500	153 억	2015092	N	N	14	N	N
98	20240213	150348	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	140	2	1.73	1745318970	211513	111.69	8210	8320	8150	10540	5680	8110	8251.59	6.57	17287	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2530	12.91	1.25	12	0.69	639.00	6623.00	10540	20230717	-21.73	5790	20230316	42.49	9070	-9.04	20240104	7680	7.42	20240206	10540	-21.73	20230717	5790	42.49	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N
99	20240213	140355	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	160	2	1.97	1591006500	192832	101.82	8210	8320	8150	10540	5680	8110	8250.74	6.57	17761	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2536	12.94	1.25	12	0.63	639.00	6623.00	10540	20230717	-21.54	5790	20230316	42.83	9070	-8.82	20240104	7680	7.68	20240206	10540	-21.54	20230717	5790	42.83	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N
100	20240213	130351	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8260	150	2	1.85	1443149420	174932	92.37	8210	8320	8150	10540	5680	8110	8249.77	6.57	14409	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2533	12.93	1.25	12	0.57	639.00	6623.00	10540	20230717	-21.63	5790	20230316	42.66	9070	-8.93	20240104	7680	7.55	20240206	10540	-21.63	20230717	5790	42.66	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N
101	20240213	120354	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	190	2	2.34	1265561760	153468	81.04	8210	8320	8150	10540	5680	8110	8246.42	6.57	21882	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2545	12.99	1.25	12	0.50	639.00	6623.00	10540	20230717	-21.25	5790	20230316	43.35	9070	-8.49	20240104	7680	8.07	20240206	10540	-21.25	20230717	5790	43.35	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N
102	20240213	110353	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	180	2	2.22	1034919570	125649	66.35	8210	8310	8150	10540	5680	8110	8236.59	6.57	21540	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2542	12.97	1.25	12	0.41	639.00	6623.00	10540	20230717	-21.35	5790	20230316	43.18	9070	-8.60	20240104	7680	7.94	20240206	10540	-21.35	20230717	5790	43.18	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N
103	20240213	100322	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8280	170	2	2.10	742606420	90364	47.72	8210	8300	8150	10540	5680	8110	8217.95	6.57	13759	8256	8182	8056	7982	7856	8220	8020	153	2430	500	6000	10	1	30664223	2539	12.96	1.25	12	0.29	639.00	6623.00	10540	20230717	-21.44	5790	20230316	43.01	9070	-8.71	20240104	7680	7.81	20240206	10540	-21.44	20230717	5790	43.01	20230316	4.99	N	036200	500	153 억	2015092	N	N	8	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History