KissMeData/072950/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-60	5	-0.98	1491379440	244173	53.99	6110	6210	6020	7990	4310	6150	6107.94	2.65	-386	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	490	22.23	0.72	12	3.03	274.00	8493.00	7390	20240116	-17.59	4030	20231026	51.12	7390	-17.59	20240116	4425	37.63	20240108	7390	-17.59	20240116	4030	51.12	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
3	20240229	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-50	5	-0.81	1365865540	223575	49.44	6110	6210	6020	7990	4310	6150	6109.18	2.65	-3042	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	491	22.26	0.72	12	2.78	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
4	20240229	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-50	5	-0.81	1156716720	189244	41.84	6110	6210	6020	7990	4310	6150	6112.27	2.65	0	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	491	22.26	0.72	12	2.35	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
5	20240229	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	-10	5	-0.16	987023660	161574	35.73	6110	6210	6020	7990	4310	6150	6108.76	2.65	11148	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	494	22.41	0.72	12	2.01	274.00	8493.00	7390	20240116	-16.91	4030	20231026	52.36	7390	-16.91	20240116	4425	38.76	20240108	7390	-16.91	20240116	4030	52.36	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
6	20240229	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	10	2	0.16	887863600	145446	32.16	6110	6210	6020	7990	4310	6150	6104.37	2.65	5139	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	496	22.48	0.73	12	1.81	274.00	8493.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
7	20240229	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	-20	5	-0.33	770061890	126240	27.91	6110	6210	6020	7990	4310	6150	6099.92	2.65	2964	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	494	22.37	0.72	12	1.57	274.00	8493.00	7390	20240116	-17.05	4030	20231026	52.11	7390	-17.05	20240116	4425	38.53	20240108	7390	-17.05	20240116	4030	52.11	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
8	20240229	100621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	0	3	0.00	579597030	95339	21.08	6110	6160	6020	7990	4310	6150	6079.22	2.65	4728	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	495	22.45	0.72	12	1.18	274.00	8493.00	7390	20240116	-16.78	4030	20231026	52.61	7390	-16.78	20240116	4425	38.98	20240108	7390	-16.78	20240116	4030	52.61	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
9	20240229	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6060	-90	5	-1.46	165059620	27127	6.00	6110	6160	6050	7990	4310	6150	6084.34	2.65	-970	6416	6282	6166	6032	5916	6225	5975	40	1840	500	4420	10	1	8052610	488	22.12	0.71	12	0.34	274.00	8493.00	7390	20240116	-18.00	4030	20231026	50.37	7390	-18.00	20240116	4425	36.95	20240108	7390	-18.00	20240116	4030	50.37	20231026	5.04	N	072950	500	40 억	213565	N	N	N	N
10	20240228	160545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-120	5	-1.91	2726610760	442591	36.35	6300	6300	6050	8150	4390	6270	6160.62	2.67	-1733	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	495	22.45	0.72	12	5.50	274.00	8493.00	7390	20240116	-16.78	4030	20231026	52.61	7390	-16.78	20240116	4425	38.98	20240108	7390	-16.78	20240116	4030	52.61	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
11	20240228	150545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-90	5	-1.44	2506636490	406882	33.42	6300	6300	6050	8150	4390	6270	6160.60	2.67	-2527	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	498	22.55	0.73	12	5.05	274.00	8493.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
12	20240228	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-170	5	-2.71	2229562410	361988	29.73	6300	6300	6050	8150	4390	6270	6159.22	2.67	-5470	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	491	22.26	0.72	12	4.50	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
13	20240228	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6110	-160	5	-2.55	2079786310	337409	27.71	6300	6300	6050	8150	4390	6270	6163.99	2.67	-7238	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	492	22.30	0.72	12	4.19	274.00	8493.00	7390	20240116	-17.32	4030	20231026	51.61	7390	-17.32	20240116	4425	38.08	20240108	7390	-17.32	20240116	4030	51.61	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
14	20240228	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-170	5	-2.71	1751448670	283449	23.28	6300	6300	6100	8150	4390	6270	6179.06	2.67	-1234	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	491	22.26	0.72	12	3.52	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
15	20240228	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-90	5	-1.44	1365526990	220562	18.12	6300	6300	6120	8150	4390	6270	6191.12	2.67	24246	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	498	22.55	0.73	12	2.74	274.00	8493.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
16	20240228	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-90	5	-1.44	1080876960	174456	14.33	6300	6300	6120	8150	4390	6270	6195.70	2.67	17488	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	498	22.55	0.73	12	2.17	274.00	8493.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
17	20240228	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6210	-60	5	-0.96	396468350	63550	5.22	6300	6300	6170	8150	4390	6270	6238.68	2.67	-7895	6550	6410	6210	6070	5870	6480	6140	40	1880	500	4510	10	1	8052610	500	22.66	0.73	12	0.79	274.00	8493.00	7390	20240116	-15.97	4030	20231026	54.09	7390	-15.97	20240116	4425	40.34	20240108	7390	-15.97	20240116	4030	54.09	20231026	4.54	N	072950	500	40 억	215168	N	N	N	N
18	20240227	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	140	2	2.28	7403139660	1189740	230.92	6090	6350	6010	7960	4300	6130	6222.58	2.97	-24529	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	505	22.88	0.74	12	14.77	274.00	8493.00	7390	20240116	-15.16	4030	20231026	55.58	7390	-15.16	20240116	4425	41.69	20240108	7390	-15.16	20240116	4030	55.58	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
19	20240227	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	170	2	2.77	6603137440	1062678	206.26	6090	6350	6010	7960	4300	6130	6213.86	2.97	-10711	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	507	22.99	0.74	12	13.20	274.00	8493.00	7390	20240116	-14.75	4030	20231026	56.33	7390	-14.75	20240116	4425	42.37	20240108	7390	-14.75	20240116	4030	56.33	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
20	20240227	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	110	2	1.79	5560030340	895524	173.81	6090	6350	6010	7960	4300	6130	6208.90	2.97	-4223	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	502	22.77	0.73	12	11.12	274.00	8493.00	7390	20240116	-15.56	4030	20231026	54.84	7390	-15.56	20240116	4425	41.02	20240108	7390	-15.56	20240116	4030	54.84	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
21	20240227	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	60	2	0.98	5208542440	838765	162.80	6090	6350	6010	7960	4300	6130	6210.00	2.97	-4695	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	498	22.59	0.73	12	10.42	274.00	8493.00	7390	20240116	-16.24	4030	20231026	53.60	7390	-16.24	20240116	4425	39.89	20240108	7390	-16.24	20240116	4030	53.60	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
22	20240227	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	10	2	0.16	5019996430	808225	156.87	6090	6350	6010	7960	4300	6130	6211.38	2.97	-128	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	494	22.41	0.72	12	10.04	274.00	8493.00	7390	20240116	-16.91	4030	20231026	52.36	7390	-16.91	20240116	4425	38.76	20240108	7390	-16.91	20240116	4030	52.36	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
23	20240227	110619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	30	2	0.49	4721026820	759801	147.47	6090	6350	6010	7960	4300	6130	6213.77	2.97	-2825	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	496	22.48	0.73	12	9.44	274.00	8493.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
24	20240227	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	70	2	1.14	3173987970	511725	99.32	6090	6350	6010	7960	4300	6130	6202.87	2.97	-8443	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	499	22.63	0.73	12	6.35	274.00	8493.00	7390	20240116	-16.10	4030	20231026	53.85	7390	-16.10	20240116	4425	40.11	20240108	7390	-16.10	20240116	4030	53.85	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
25	20240227	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	50	2	0.82	268858550	43824	8.51	6090	6190	6090	7960	4300	6130	6135.25	2.97	15694	6263	6196	6123	6056	5983	6200	6060	40	1830	500	4410	10	1	8052610	498	22.55	0.73	12	0.54	274.00	8493.00	7390	20240116	-16.37	4030	20231026	53.35	7390	-16.37	20240116	4425	39.66	20240108	7390	-16.37	20240116	4030	53.35	20231026	4.15	N	072950	500	40 억	239347	N	N	N	N
26	20240226	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	-170	5	-2.70	3046704660	498928	37.06	6130	6190	6050	8190	4410	6300	6105.97	3.04	-6083	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	494	22.37	0.72	12	6.20	274.00	8493.00	7390	20240116	-17.05	4030	20231026	52.11	7390	-17.05	20240116	4425	38.53	20240108	7390	-17.05	20240116	4030	52.11	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
27	20240226	150615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	-180	5	-2.86	2635070650	431836	32.08	6130	6190	6050	8190	4410	6300	6101.73	3.04	-5801	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	493	22.34	0.72	12	5.36	274.00	8493.00	7390	20240116	-17.19	4030	20231026	51.86	7390	-17.19	20240116	4425	38.31	20240108	7390	-17.19	20240116	4030	51.86	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
28	20240226	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-200	5	-3.17	2335205190	382801	28.43	6130	6190	6050	8190	4410	6300	6099.98	3.04	-12599	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	491	22.26	0.72	12	4.75	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
29	20240226	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-200	5	-3.17	2108316200	345459	25.66	6130	6190	6060	8190	4410	6300	6102.58	3.04	-14427	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	491	22.26	0.72	12	4.29	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
30	20240226	120612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-210	5	-3.33	1983145900	324883	24.13	6130	6190	6060	8190	4410	6300	6103.80	3.04	-14573	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	490	22.23	0.72	12	4.03	274.00	8493.00	7390	20240116	-17.59	4030	20231026	51.12	7390	-17.59	20240116	4425	37.63	20240108	7390	-17.59	20240116	4030	51.12	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
31	20240226	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	-180	5	-2.86	1717707110	281332	20.90	6130	6190	6060	8190	4410	6300	6105.18	3.04	-6196	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	493	22.34	0.72	12	3.49	274.00	8493.00	7390	20240116	-17.19	4030	20231026	51.86	7390	-17.19	20240116	4425	38.31	20240108	7390	-17.19	20240116	4030	51.86	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
32	20240226	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-200	5	-3.17	1266738180	207676	15.43	6130	6190	6060	8190	4410	6300	6098.97	3.04	-399	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	491	22.26	0.72	12	2.58	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
33	20240226	090608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	-220	5	-3.49	419133860	68488	5.09	6130	6190	6080	8190	4410	6300	6118.13	3.04	-3830	6486	6392	6206	6112	5926	6440	6160	40	1890	500	4530	10	1	8052610	490	22.19	0.72	12	0.85	274.00	8493.00	7390	20240116	-17.73	4030	20231026	50.87	7390	-17.73	20240116	4425	37.40	20240108	7390	-17.73	20240116	4030	50.87	20231026	5.25	N	072950	500	40 억	245078	N	N	N	N
34	20240223	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	20	2	0.32	7879548100	1280958	11.70	6160	6300	6020	8160	4400	6280	6149.63	2.89	13250	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	507	22.99	0.74	12	15.91	274.00	8493.00	7390	20240116	-14.75	4030	20231026	56.33	7390	-14.75	20240116	4425	42.37	20240108	7390	-14.75	20240116	4030	56.33	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
35	20240223	150607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-120	5	-1.91	6656064430	1085689	9.91	6160	6260	6020	8160	4400	6280	6129.68	2.89	11632	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	496	22.48	0.73	12	13.48	274.00	8493.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
36	20240223	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-80	5	-1.27	6165689970	1006479	9.19	6160	6260	6020	8160	4400	6280	6124.83	2.89	19510	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	499	22.63	0.73	12	12.50	274.00	8493.00	7390	20240116	-16.10	4030	20231026	53.85	7390	-16.10	20240116	4425	40.11	20240108	7390	-16.10	20240116	4030	53.85	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
37	20240223	130605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-90	5	-1.43	5249579020	858500	7.84	6160	6230	6020	8160	4400	6280	6113.36	2.89	32265	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	498	22.59	0.73	12	10.66	274.00	8493.00	7390	20240116	-16.24	4030	20231026	53.60	7390	-16.24	20240116	4425	39.89	20240108	7390	-16.24	20240116	4030	53.60	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
38	20240223	120608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	-140	5	-2.23	4098083840	672181	6.14	6160	6180	6020	8160	4400	6280	6094.61	2.89	54210	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	494	22.41	0.72	12	8.35	274.00	8493.00	7390	20240116	-16.91	4030	20231026	52.36	7390	-16.91	20240116	4425	38.76	20240108	7390	-16.91	20240116	4030	52.36	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
39	20240223	110601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-190	5	-3.03	3687557190	605063	5.53	6160	6180	6020	8160	4400	6280	6092.15	2.89	45883	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	490	22.23	0.72	12	7.51	274.00	8493.00	7390	20240116	-17.59	4030	20231026	51.12	7390	-17.59	20240116	4425	37.63	20240108	7390	-17.59	20240116	4030	51.12	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
40	20240223	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	-180	5	-2.87	3054272880	500892	4.57	6160	6180	6020	8160	4400	6280	6094.87	2.89	25669	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	491	22.26	0.72	12	6.22	274.00	8493.00	7390	20240116	-17.46	4030	20231026	51.36	7390	-17.46	20240116	4425	37.85	20240108	7390	-17.46	20240116	4030	51.36	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
41	20240223	090603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-190	5	-3.03	1080586690	176265	1.61	6160	6180	6090	8160	4400	6280	6123.76	2.89	9742	7593	6936	6083	5426	4573	7265	5755	40	1880	500	4520	10	1	8052610	490	22.23	0.72	12	2.19	274.00	8493.00	7390	20240116	-17.59	4030	20231026	51.12	7390	-17.59	20240116	4425	37.63	20240108	7390	-17.59	20240116	4030	51.12	20231026	5.29	N	072950	500	40 억	232802	N	N	N	N
42	20240222	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	1090	2	21.00	68602648150	10888886	7997.83	5230	6740	5230	6740	3640	5190	6300.28	4.02	-86344	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	506	22.92	0.74	12	135.22	274.00	8493.00	7390	20240116	-15.02	4030	20231026	55.83	7390	-15.02	20240116	4425	41.92	20240108	7390	-15.02	20240116	4030	55.83	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
43	20240222	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	970	2	18.69	66738136420	10589173	7777.69	5230	6740	5230	6740	3640	5190	6302.49	4.02	-96298	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	496	22.48	0.73	12	131.50	274.00	8493.00	7390	20240116	-16.64	4030	20231026	52.85	7390	-16.64	20240116	4425	39.21	20240108	7390	-16.64	20240116	4030	52.85	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
44	20240222	140603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	1110	2	21.39	61639144540	9769753	7175.83	5230	6740	5230	6740	3640	5190	6309.18	4.02	-89062	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	507	22.99	0.74	12	121.32	274.00	8493.00	7390	20240116	-14.75	4030	20231026	56.33	7390	-14.75	20240116	4425	42.37	20240108	7390	-14.75	20240116	4030	56.33	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
45	20240222	130551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	960	2	18.50	58949483320	9333266	6855.24	5230	6740	5230	6740	3640	5190	6316.06	4.02	-94559	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	495	22.45	0.72	12	115.90	274.00	8493.00	7390	20240116	-16.78	4030	20231026	52.61	7390	-16.78	20240116	4425	38.98	20240108	7390	-16.78	20240116	4030	52.61	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
46	20240222	120600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	1190	2	22.93	53527565130	8450291	6206.69	5230	6740	5230	6740	3640	5190	6334.40	4.02	-96467	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	514	23.28	0.75	12	104.94	274.00	8493.00	7390	20240116	-13.67	4030	20231026	58.31	7390	-13.67	20240116	4425	44.18	20240108	7390	-13.67	20240116	4030	58.31	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
47	20240222	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	1260	2	24.28	48682413760	7689697	5648.04	5230	6740	5230	6740	3640	5190	6330.86	4.02	-107283	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	519	23.54	0.76	12	95.49	274.00	8493.00	7390	20240116	-12.72	4030	20231026	60.05	7390	-12.72	20240116	4425	45.76	20240108	7390	-12.72	20240116	4030	60.05	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
48	20240222	100552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	1330	2	25.63	28375088390	4619616	3393.08	5230	6590	5230	6740	3640	5190	6142.30	4.02	-96200	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	525	23.80	0.77	12	57.37	274.00	8493.00	7390	20240116	-11.77	4030	20231026	61.79	7390	-11.77	20240116	4425	47.34	20240108	7390	-11.77	20240116	4030	61.79	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
49	20240222	090602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	120	2	2.31	76427500	14365	10.55	5230	5500	5230	6740	3640	5190	5320.40	4.02	364	5496	5342	5246	5092	4996	5295	5045	40	1550	500	3730	10	1	8052610	428	19.38	0.63	12	0.18	274.00	8493.00	7390	20240116	-28.15	4030	20231026	31.76	7390	-28.15	20240116	4425	20.00	20240108	7390	-28.15	20240116	4030	31.76	20231026	5.28	N	072950	500	40 억	323852	N	N	N	N
50	20240221	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	-190	5	-3.53	712461240	135502	134.92	5340	5400	5150	6990	3770	5380	5257.94	3.53	40286	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	418	18.94	0.61	12	1.68	274.00	8493.00	7390	20240116	-29.77	4030	20231026	28.78	7390	-29.77	20240116	4425	17.29	20240108	7390	-29.77	20240116	4030	28.78	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
51	20240221	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-180	5	-3.35	672236650	127776	127.23	5340	5400	5150	6990	3770	5380	5261.06	3.53	40183	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	419	18.98	0.61	12	1.59	274.00	8493.00	7390	20240116	-29.63	4030	20231026	29.03	7390	-29.63	20240116	4425	17.51	20240108	7390	-29.63	20240116	4030	29.03	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
52	20240221	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	-150	5	-2.79	468720000	88573	88.19	5340	5400	5220	6990	3770	5380	5291.91	3.53	27809	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	421	19.09	0.62	12	1.10	274.00	8493.00	7390	20240116	-29.23	4030	20231026	29.78	7390	-29.23	20240116	4425	18.19	20240108	7390	-29.23	20240116	4030	29.78	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
53	20240221	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-110	5	-2.04	406518240	76697	76.37	5340	5400	5230	6990	3770	5380	5300.31	3.53	25322	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	424	19.23	0.62	12	0.95	274.00	8493.00	7390	20240116	-28.69	4030	20231026	30.77	7390	-28.69	20240116	4425	19.10	20240108	7390	-28.69	20240116	4030	30.77	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
54	20240221	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	-70	5	-1.30	303820230	57133	56.89	5340	5400	5260	6990	3770	5380	5317.77	3.53	16473	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	428	19.38	0.63	12	0.71	274.00	8493.00	7390	20240116	-28.15	4030	20231026	31.76	7390	-28.15	20240116	4425	20.00	20240108	7390	-28.15	20240116	4030	31.76	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
55	20240221	110558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-10	5	-0.19	238493630	44802	44.61	5340	5400	5270	6990	3770	5380	5323.28	3.53	15129	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	432	19.60	0.63	12	0.56	274.00	8493.00	7390	20240116	-27.33	4030	20231026	33.25	7390	-27.33	20240116	4425	21.36	20240108	7390	-27.33	20240116	4030	33.25	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
56	20240221	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-40	5	-0.74	128097010	24115	24.01	5340	5370	5270	6990	3770	5380	5311.92	3.53	3883	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	430	19.49	0.63	12	0.30	274.00	8493.00	7390	20240116	-27.74	4030	20231026	32.51	7390	-27.74	20240116	4425	20.68	20240108	7390	-27.74	20240116	4030	32.51	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
57	20240221	090550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-50	5	-0.93	33628030	6342	6.31	5340	5370	5270	6990	3770	5380	5302.43	3.53	235	5653	5516	5423	5286	5193	5470	5240	40	1610	500	3870	10	1	8052610	429	19.45	0.63	12	0.08	274.00	8493.00	7390	20240116	-27.88	4030	20231026	32.26	7390	-27.88	20240116	4425	20.45	20240108	7390	-27.88	20240116	4030	32.26	20231026	5.23	N	072950	500	40 억	283955	N	N	N	N
58	20240220	160545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-110	5	-2.00	535632290	99367	110.91	5560	5560	5330	7130	3850	5490	5390.45	3.56	-2839	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	433	19.64	0.63	12	1.23	274.00	8493.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
59	20240220	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-140	5	-2.55	496767240	92123	102.82	5560	5560	5330	7130	3850	5490	5392.43	3.56	-5163	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	431	19.53	0.63	12	1.14	274.00	8493.00	7390	20240116	-27.60	4030	20231026	32.75	7390	-27.60	20240116	4425	20.90	20240108	7390	-27.60	20240116	4030	32.75	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
60	20240220	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-110	5	-2.00	360965150	66822	74.58	5560	5560	5330	7130	3850	5490	5401.89	3.56	-6361	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	433	19.64	0.63	12	0.83	274.00	8493.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
61	20240220	130549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-100	5	-1.82	328794920	60856	67.92	5560	5560	5330	7130	3850	5490	5402.83	3.56	-6512	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	434	19.67	0.63	12	0.76	274.00	8493.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
62	20240220	120547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-110	5	-2.00	292431690	54108	60.39	5560	5560	5330	7130	3850	5490	5404.59	3.56	-6756	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	433	19.64	0.63	12	0.67	274.00	8493.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
63	20240220	110545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-100	5	-1.82	248366170	46006	51.35	5560	5560	5330	7130	3850	5490	5398.56	3.56	-4946	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	434	19.67	0.63	12	0.57	274.00	8493.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
64	20240220	100536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-110	5	-2.00	207902910	38496	42.97	5560	5560	5330	7130	3850	5490	5400.64	3.56	-5590	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	433	19.64	0.63	12	0.48	274.00	8493.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
65	20240220	090551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-50	5	-0.91	31496770	5746	6.41	5560	5560	5420	7130	3850	5490	5481.51	3.56	-3543	5563	5526	5463	5426	5363	5545	5445	40	1640	500	3950	10	1	8052610	438	19.85	0.64	12	0.07	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.22	N	072950	500	40 억	286794	N	N	N	N
66	20240219	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	50	2	0.92	484977180	89122	137.80	5430	5500	5400	7070	3810	5440	5441.72	3.30	20744	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	442	20.04	0.65	12	1.11	274.00	8493.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
67	20240219	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	10	2	0.18	424195290	77966	120.55	5430	5500	5400	7070	3810	5440	5440.77	3.30	18963	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	439	19.89	0.64	12	0.97	274.00	8493.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
68	20240219	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-10	5	-0.18	358162370	65754	101.67	5430	5500	5400	7070	3810	5440	5447.01	3.30	13949	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	437	19.82	0.64	12	0.82	274.00	8493.00	7390	20240116	-26.52	4030	20231026	34.74	7390	-26.52	20240116	4425	22.71	20240108	7390	-26.52	20240116	4030	34.74	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
69	20240219	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	10	2	0.18	301793070	55360	85.60	5430	5500	5400	7070	3810	5440	5451.46	3.30	14224	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	439	19.89	0.64	12	0.69	274.00	8493.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
70	20240219	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	10	2	0.18	271662130	49828	77.05	5430	5500	5400	7070	3810	5440	5452.00	3.30	13659	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	439	19.89	0.64	12	0.62	274.00	8493.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
71	20240219	110549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	0	3	0.00	227851830	41775	64.59	5430	5500	5400	7070	3810	5440	5454.26	3.30	12951	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	438	19.85	0.64	12	0.52	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
72	20240219	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	30	2	0.55	175934530	32278	49.91	5430	5500	5400	7070	3810	5440	5450.60	3.30	13791	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	440	19.96	0.64	12	0.40	274.00	8493.00	7390	20240116	-25.98	4030	20231026	35.73	7390	-25.98	20240116	4425	23.62	20240108	7390	-25.98	20240116	4030	35.73	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
73	20240219	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-10	5	-0.18	32483600	6003	9.28	5430	5480	5400	7070	3810	5440	5411.23	3.30	3797	5573	5506	5413	5346	5253	5460	5300	40	1630	500	3910	10	1	8052610	437	19.82	0.64	12	0.07	274.00	8493.00	7390	20240116	-26.52	4030	20231026	34.74	7390	-26.52	20240116	4425	22.71	20240108	7390	-26.52	20240116	4030	34.74	20231026	5.21	N	072950	500	40 억	265984	N	N	N	N
74	20240216	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	0	3	0.00	345442150	63944	74.84	5450	5480	5320	7070	3810	5440	5402.12	3.15	11567	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	438	19.85	0.64	12	0.79	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
75	20240216	150546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-40	5	-0.74	323732720	59936	70.15	5450	5480	5320	7070	3810	5440	5401.24	3.15	11411	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	435	19.71	0.64	12	0.74	274.00	8493.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
76	20240216	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	0	3	0.00	276639150	51222	59.95	5450	5480	5320	7070	3810	5440	5400.71	3.15	7145	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	438	19.85	0.64	12	0.64	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
77	20240216	130543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-40	5	-0.74	230102080	42628	49.89	5450	5480	5320	7070	3810	5440	5397.81	3.15	5354	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	435	19.71	0.64	12	0.53	274.00	8493.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
78	20240216	120545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-40	5	-0.74	218884340	40546	47.45	5450	5480	5320	7070	3810	5440	5398.31	3.15	4778	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	435	19.71	0.64	12	0.50	274.00	8493.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
79	20240216	110551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	-50	5	-0.92	171967590	31829	37.25	5450	5480	5320	7070	3810	5440	5402.74	3.15	3695	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	434	19.67	0.63	12	0.40	274.00	8493.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
80	20240216	100544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-80	5	-1.47	123616480	22819	26.71	5450	5480	5320	7070	3810	5440	5417.16	3.15	284	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	432	19.56	0.63	12	0.28	274.00	8493.00	7390	20240116	-27.47	4030	20231026	33.00	7390	-27.47	20240116	4425	21.13	20240108	7390	-27.47	20240116	4030	33.00	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
81	20240216	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	10	2	0.18	12812730	2358	2.76	5450	5450	5430	7070	3810	5440	5433.44	3.15	1595	5620	5530	5460	5370	5300	5495	5335	40	1630	500	3910	10	1	8052610	439	19.89	0.64	12	0.03	274.00	8493.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	5.27	N	072950	500	40 억	253848	N	N	N	N
82	20240215	160542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-40	5	-0.73	458625530	83833	63.31	5530	5550	5390	7120	3840	5480	5470.82	3.23	-6538	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	438	19.85	0.64	12	1.04	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
83	20240215	150545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-20	5	-0.36	404146580	73821	55.75	5530	5550	5390	7120	3840	5480	5474.68	3.23	-10307	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	440	19.93	0.64	12	0.92	274.00	8493.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
84	20240215	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	-10	5	-0.18	384302350	70194	53.01	5530	5550	5390	7120	3840	5480	5474.86	3.23	-10232	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	440	19.96	0.64	12	0.87	274.00	8493.00	7390	20240116	-25.98	4030	20231026	35.73	7390	-25.98	20240116	4425	23.62	20240108	7390	-25.98	20240116	4030	35.73	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
85	20240215	130537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	-20	5	-0.36	359224000	65601	49.54	5530	5550	5390	7120	3840	5480	5475.89	3.23	-10484	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	440	19.93	0.64	12	0.81	274.00	8493.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
86	20240215	120541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5490	10	2	0.18	297201990	54258	40.98	5530	5550	5390	7120	3840	5480	5477.57	3.23	-11147	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	442	20.04	0.65	12	0.67	274.00	8493.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
87	20240215	110538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	40	2	0.73	276875770	50558	38.18	5530	5550	5390	7120	3840	5480	5476.40	3.23	-11110	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	445	20.15	0.65	12	0.63	274.00	8493.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
88	20240215	100537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	-40	5	-0.73	184495890	33764	25.50	5530	5550	5390	7120	3840	5480	5464.28	3.23	-11336	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	438	19.85	0.64	12	0.42	274.00	8493.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
89	20240215	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5510	30	2	0.55	23186480	4198	3.17	5530	5550	5490	7120	3840	5480	5523.22	3.23	-518	5660	5570	5390	5300	5120	5615	5345	40	1640	500	3940	10	1	8052610	444	20.11	0.65	12	0.05	274.00	8493.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	5.44	N	072950	500	40 억	260448	N	N	N	N
90	20240214	160535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	130	2	2.43	702303180	130673	80.65	5250	5480	5210	6950	3750	5350	5374.48	2.87	29024	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	441	20.00	0.65	12	1.62	274.00	8493.00	7390	20240116	-25.85	4030	20231026	35.98	7390	-25.85	20240116	4425	23.84	20240108	7390	-25.85	20240116	4030	35.98	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
91	20240214	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	110	2	2.06	640367880	119349	73.66	5250	5460	5210	6950	3750	5350	5365.51	2.87	26913	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	440	19.93	0.64	12	1.48	274.00	8493.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
92	20240214	140534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	50	2	0.93	582356230	108677	67.07	5250	5460	5210	6950	3750	5350	5358.60	2.87	22732	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	435	19.71	0.64	12	1.35	274.00	8493.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
93	20240214	130534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	80	2	1.50	521303550	97396	60.11	5250	5460	5210	6950	3750	5350	5352.41	2.87	20235	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	437	19.82	0.64	12	1.21	274.00	8493.00	7390	20240116	-26.52	4030	20231026	34.74	7390	-26.52	20240116	4425	22.71	20240108	7390	-26.52	20240116	4030	34.74	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
94	20240214	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	40	2	0.75	338795200	63757	39.35	5250	5400	5210	6950	3750	5350	5313.85	2.87	15918	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	434	19.67	0.63	12	0.79	274.00	8493.00	7390	20240116	-27.06	4030	20231026	33.75	7390	-27.06	20240116	4425	21.81	20240108	7390	-27.06	20240116	4030	33.75	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
95	20240214	110536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	0	3	0.00	266101090	50221	31.00	5250	5380	5210	6950	3750	5350	5298.60	2.87	12337	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	431	19.53	0.63	12	0.62	274.00	8493.00	7390	20240116	-27.60	4030	20231026	32.75	7390	-27.60	20240116	4425	20.90	20240108	7390	-27.60	20240116	4030	32.75	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
96	20240214	090528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-70	5	-1.31	24446380	4660	2.88	5250	5280	5210	6950	3750	5350	5246.00	2.87	-133	5470	5410	5330	5270	5190	5440	5300	40	1600	500	3850	10	1	8052610	425	19.27	0.62	12	0.06	274.00	8493.00	7390	20240116	-28.55	4030	20231026	31.02	7390	-28.55	20240116	4425	19.32	20240108	7390	-28.55	20240116	4030	31.02	20231026	5.60	N	072950	500	40 억	231152	N	N	N	N
97	20240213	160529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	90	2	1.71	856616750	160843	92.39	5270	5390	5250	6830	3690	5260	5325.72	2.39	38256	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	431	19.53	0.63	12	2.00	274.00	8493.00	7390	20240116	-27.60	4030	20231026	32.75	7390	-27.60	20240116	4425	20.90	20240108	7390	-27.60	20240116	4030	32.75	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
98	20240213	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	100	2	1.90	799100500	150065	86.20	5270	5390	5250	6830	3690	5260	5325.03	2.39	38046	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	432	19.56	0.63	12	1.86	274.00	8493.00	7390	20240116	-27.47	4030	20231026	33.00	7390	-27.47	20240116	4425	21.13	20240108	7390	-27.47	20240116	4030	33.00	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
99	20240213	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	100	2	1.90	705164010	132465	76.09	5270	5390	5250	6830	3690	5260	5323.40	2.39	36468	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	432	19.56	0.63	12	1.64	274.00	8493.00	7390	20240116	-27.47	4030	20231026	33.00	7390	-27.47	20240116	4425	21.13	20240108	7390	-27.47	20240116	4030	33.00	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
100	20240213	130527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	100	2	1.90	628453870	118162	67.87	5270	5390	5250	6830	3690	5260	5318.58	2.39	32764	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	432	19.56	0.63	12	1.47	274.00	8493.00	7390	20240116	-27.47	4030	20231026	33.00	7390	-27.47	20240116	4425	21.13	20240108	7390	-27.47	20240116	4030	33.00	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
101	20240213	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	80	2	1.52	575464540	108239	62.17	5270	5390	5250	6830	3690	5260	5316.61	2.39	30474	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	430	19.49	0.63	12	1.34	274.00	8493.00	7390	20240116	-27.74	4030	20231026	32.51	7390	-27.74	20240116	4425	20.68	20240108	7390	-27.74	20240116	4030	32.51	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
102	20240213	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5290	30	2	0.57	419150020	78864	45.30	5270	5390	5250	6830	3690	5260	5314.85	2.39	18371	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	426	19.31	0.62	12	0.98	274.00	8493.00	7390	20240116	-28.42	4030	20231026	31.27	7390	-28.42	20240116	4425	19.55	20240108	7390	-28.42	20240116	4030	31.27	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N
103	20240213	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	70	2	1.33	265092990	49811	28.61	5270	5390	5250	6830	3690	5260	5321.98	2.39	9646	5400	5330	5240	5170	5080	5365	5205	40	1570	500	3780	10	1	8052610	429	19.45	0.63	12	0.62	274.00	8493.00	7390	20240116	-27.88	4030	20231026	32.26	7390	-27.88	20240116	4425	20.45	20240108	7390	-27.88	20240116	4030	32.26	20231026	5.59	N	072950	500	40 억	192490	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History