KissMeData/445090/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161230	57	100.00	KOSDAQ		반도체	N	N	N	N	N	66300	-1000	5	-1.49	57265896200	855193	58.60	65800	68600	65100	87400	47200	67300	66965.40	5.75	30662	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7080	321.84	158.23	12	8.01	206.00	419.00	78700	20240226	-15.76	26800	20231113	147.39	78700	-15.76	20240226	39900	66.17	20240206	78700	-15.76	20240226	26800	147.39	20231113	2.49	N	445090	500	53 억	613784	N	N	725	N	N
3	20240229	151237	57	100.00	KOSDAQ		반도체	N	N	N	N	N	66700	-600	5	-0.89	54103937800	807583	55.34	65800	68600	65100	87400	47200	67300	66994.79	5.75	27400	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7122	323.79	159.19	12	7.56	206.00	419.00	78700	20240226	-15.25	26800	20231113	148.88	78700	-15.25	20240226	39900	67.17	20240206	78700	-15.25	20240226	26800	148.88	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
4	20240229	141236	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67100	-200	5	-0.30	48069050700	717566	49.17	65800	68600	65100	87400	47200	67300	66988.91	5.75	37962	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7165	325.73	160.14	12	6.72	206.00	419.00	78700	20240226	-14.74	26800	20231113	150.37	78700	-14.74	20240226	39900	68.17	20240206	78700	-14.74	20240226	26800	150.37	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
5	20240229	131234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	66800	-500	5	-0.74	42821912800	639993	43.85	65800	68600	65100	87400	47200	67300	66909.79	5.75	13685	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7133	324.27	159.43	12	5.99	206.00	419.00	78700	20240226	-15.12	26800	20231113	149.25	78700	-15.12	20240226	39900	67.42	20240206	78700	-15.12	20240226	26800	149.25	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
6	20240229	121234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67400	100	2	0.15	39133416000	585185	40.10	65800	68600	65100	87400	47200	67300	66873.37	5.75	15588	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7197	327.18	160.86	12	5.48	206.00	419.00	78700	20240226	-14.36	26800	20231113	151.49	78700	-14.36	20240226	39900	68.92	20240206	78700	-14.36	20240226	26800	151.49	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
7	20240229	111238	57	100.00	KOSDAQ		반도체	N	N	N	N	N	68100	800	2	1.19	32838096200	492577	33.75	65800	68400	65100	87400	47200	67300	66665.54	5.75	18153	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7272	330.58	162.53	12	4.61	206.00	419.00	78700	20240226	-13.47	26800	20231113	154.10	78700	-13.47	20240226	39900	70.68	20240206	78700	-13.47	20240226	26800	154.10	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
8	20240229	101239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67800	500	2	0.74	24838833300	373922	25.62	65800	68000	65100	87400	47200	67300	66427.17	5.75	17722	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7240	329.13	161.81	12	3.50	206.00	419.00	78700	20240226	-13.85	26800	20231113	152.99	78700	-13.85	20240226	39900	69.92	20240206	78700	-13.85	20240226	26800	152.99	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
9	20240229	091237	57	100.00	KOSDAQ		반도체	N	N	N	N	N	66900	-400	5	-0.59	8319945600	125813	8.62	65800	67200	65500	87400	47200	67300	66126.77	5.75	17880	73766	70532	68366	65132	62966	72150	66750	53	20100	500	47110	100	1	10678404	7144	324.76	159.67	12	1.18	206.00	419.00	78700	20240226	-14.99	26800	20231113	149.63	78700	-14.99	20240226	39900	67.67	20240206	78700	-14.99	20240226	26800	149.63	20231113	2.49	N	445090	500	53 억	613784	N	N	7	N	N
10	20240228	161123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67300	-700	5	-1.03	99726207100	1438600	47.83	66300	71600	66200	88400	47600	68000	69330.53	5.32	39720	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7187	326.70	160.62	12	13.47	206.00	419.00	78700	20240226	-14.49	26800	20231113	151.12	78700	-14.49	20240226	39900	68.67	20240206	78700	-14.49	20240226	26800	151.12	20231113	2.34	N	445090	500	53 억	567656	N	N	7	N	N
11	20240228	151121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67900	-100	5	-0.15	94993273600	1368486	45.50	66300	71600	66200	88400	47600	68000	69415.03	5.32	18301	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7251	329.61	162.05	12	12.82	206.00	419.00	78700	20240226	-13.72	26800	20231113	153.36	78700	-13.72	20240226	39900	70.18	20240206	78700	-13.72	20240226	26800	153.36	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
12	20240228	141234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	69100	1100	2	1.62	82855166400	1190554	39.59	66300	71600	66200	88400	47600	68000	69594.00	5.32	3706	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7379	335.44	164.92	12	11.15	206.00	419.00	78700	20240226	-12.20	26800	20231113	157.84	78700	-12.20	20240226	39900	73.18	20240206	78700	-12.20	20240226	26800	157.84	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
13	20240228	131219	57	100.00	KOSDAQ		반도체	N	N	N	N	N	70400	2400	2	3.53	75886397800	1090298	36.25	66300	71600	66200	88400	47600	68000	69601.75	5.32	13377	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7518	341.75	168.02	12	10.21	206.00	419.00	78700	20240226	-10.55	26800	20231113	162.69	78700	-10.55	20240226	39900	76.44	20240206	78700	-10.55	20240226	26800	162.69	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
14	20240228	121238	57	100.00	KOSDAQ		반도체	N	N	N	N	N	70500	2500	2	3.68	69033392300	992288	32.99	66300	71600	66200	88400	47600	68000	69570.16	5.32	7591	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7528	342.23	168.26	12	9.29	206.00	419.00	78700	20240226	-10.42	26800	20231113	163.06	78700	-10.42	20240226	39900	76.69	20240206	78700	-10.42	20240226	26800	163.06	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
15	20240228	111153	57	100.00	KOSDAQ		반도체	N	N	N	N	N	71000	3000	2	4.41	53906378100	778904	25.90	66300	71000	66200	88400	47600	68000	69208.23	5.32	-2622	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7582	344.66	169.45	12	7.29	206.00	419.00	78700	20240226	-9.78	26800	20231113	164.93	78700	-9.78	20240226	39900	77.94	20240206	78700	-9.78	20240226	26800	164.93	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
16	20240228	101235	57	100.00	KOSDAQ		반도체	N	N	N	N	N	69100	1100	2	1.62	41391997100	600448	19.97	66300	70500	66200	88400	47600	68000	68935.43	5.32	-29888	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7379	335.44	164.92	12	5.62	206.00	419.00	78700	20240226	-12.20	26800	20231113	157.84	78700	-12.20	20240226	39900	73.18	20240206	78700	-12.20	20240226	26800	157.84	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
17	20240228	091239	57	100.00	KOSDAQ		반도체	N	N	N	N	N	67400	-600	5	-0.88	12357817400	182977	6.08	66300	68900	66200	88400	47600	68000	67537.16	5.32	-8023	80466	74232	70666	64432	60866	72450	62650	53	20400	500	47600	100	1	10678404	7197	327.18	160.86	12	1.71	206.00	419.00	78700	20240226	-14.36	26800	20231113	151.49	78700	-14.36	20240226	39900	68.92	20240206	78700	-14.36	20240226	26800	151.49	20231113	2.34	N	445090	500	53 억	567656	N	N	1	N	N
18	20240227	161233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	68000	-8200	5	-10.76	207328356000	2951685	49.22	75500	76900	67100	99000	53400	76200	70239.13	6.36	-96813	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7261	330.10	162.29	12	27.64	206.00	419.00	78700	20240226	-13.60	26800	20231113	153.73	78700	-13.60	20240226	39900	70.43	20240206	78700	-13.60	20240226	26800	153.73	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
19	20240227	151234	57	100.00	KOSDAQ		반도체	N	N	N	N	N	68700	-7500	5	-9.84	200202775500	2847168	47.48	75500	76900	67100	99000	53400	76200	70308.62	6.36	-112902	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7336	333.50	163.96	12	26.66	206.00	419.00	78700	20240226	-12.71	26800	20231113	156.34	78700	-12.71	20240226	39900	72.18	20240206	78700	-12.71	20240226	26800	156.34	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
20	20240227	141232	57	100.00	KOSDAQ		반도체	N	N	N	N	N	70800	-5400	5	-7.09	182569747500	2592657	43.23	75500	76900	67100	99000	53400	76200	70409.55	6.36	-119404	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7560	343.69	168.97	12	24.28	206.00	419.00	78700	20240226	-10.04	26800	20231113	164.18	78700	-10.04	20240226	39900	77.44	20240206	78700	-10.04	20240226	26800	164.18	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
21	20240227	131153	57	100.00	KOSDAQ		반도체	N	N	N	N	N	68700	-7500	5	-9.84	151339996800	2149286	35.84	75500	76900	67100	99000	53400	76200	70403.86	6.36	-90260	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7336	333.50	163.96	12	20.13	206.00	419.00	78700	20240226	-12.71	26800	20231113	156.34	78700	-12.71	20240226	39900	72.18	20240206	78700	-12.71	20240226	26800	156.34	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
22	20240227	121233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	69400	-6800	5	-8.92	143379741700	2033905	33.92	75500	76900	67100	99000	53400	76200	70484.16	6.36	-70913	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7411	336.89	165.63	12	19.05	206.00	419.00	78700	20240226	-11.82	26800	20231113	158.96	78700	-11.82	20240226	39900	73.93	20240206	78700	-11.82	20240226	26800	158.96	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
23	20240227	111236	57	100.00	KOSDAQ		반도체	N	N	N	N	N	69500	-6700	5	-8.79	134058550800	1898904	31.66	75500	76900	67100	99000	53400	76200	70586.65	6.36	-74351	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7421	337.38	165.87	12	17.78	206.00	419.00	78700	20240226	-11.69	26800	20231113	159.33	78700	-11.69	20240226	39900	74.19	20240206	78700	-11.69	20240226	26800	159.33	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
24	20240227	101228	57	100.00	KOSDAQ		반도체	N	N	N	N	N	68800	-7400	5	-9.71	107441514300	1514640	25.26	75500	76900	67100	99000	53400	76200	70922.14	6.36	-18166	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7347	333.98	164.20	12	14.18	206.00	419.00	78700	20240226	-12.58	26800	20231113	156.72	78700	-12.58	20240226	39900	72.43	20240206	78700	-12.58	20240226	26800	156.72	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
25	20240227	091233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	73300	-2900	5	-3.81	31096115800	419840	7.00	75500	76900	71700	99000	53400	76200	74047.15	6.36	-25175	84000	80100	74800	70900	65600	82050	72850	53	22800	500	53340	100	1	10678404	7827	355.83	174.94	12	3.93	206.00	419.00	78700	20240226	-6.86	26800	20231113	173.51	78700	-6.86	20240226	39900	83.71	20240206	78700	-6.86	20240226	26800	173.51	20231113	2.38	N	445090	500	53 억	678868	N	N	1	N	N
26	20240226	161228	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	76200	4100	2	5.69	439377315400	5929603	69.50	69800	78700	69500	93700	50500	72100	74082.10	6.20	10231	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	8137	369.90	181.86	12	55.53	206.00	419.00	78700	20240226	-3.18	26800	20231113	184.33	78700	-3.18	20240226	39900	90.98	20240206	78700	-3.18	20240226	26800	184.33	20231113	2.04	N	445090	500	53 억	662384	N	N	1	N	N
27	20240226	151219	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	77100	5000	2	6.93	410900534300	5561713	65.19	69800	78300	69500	93700	50500	72100	73880.50	6.20	-18913	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	8233	374.27	184.01	12	52.08	206.00	419.00	78300	20240226	-1.53	26800	20231113	187.69	78300	-1.53	20240226	39900	93.23	20240206	78300	-1.53	20240226	26800	187.69	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
28	20240226	141225	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	74900	2800	2	3.88	321220279000	4389437	51.45	69800	77200	69500	93700	50500	72100	73180.51	6.20	-45845	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7998	363.59	178.76	12	41.11	206.00	419.00	77200	20240226	-2.98	26800	20231113	179.48	77200	-2.98	20240226	39900	87.72	20240206	77200	-2.98	20240226	26800	179.48	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
29	20240226	131217	57	100.00	KOSDAQ		반도체	N	N	N	N	N	74200	2100	2	2.91	214056086700	2967397	34.78	69800	74500	69500	93700	50500	72100	72135.99	6.20	-64191	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7923	360.19	177.09	12	27.79	206.00	419.00	75400	20240223	-1.59	26800	20231113	176.87	75400	-1.59	20240223	39900	85.96	20240206	75400	-1.59	20240223	26800	176.87	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
30	20240226	121218	57	100.00	KOSDAQ		반도체	N	N	N	N	N	72000	-100	5	-0.14	178722091200	2485629	29.14	69800	74200	69500	93700	50500	72100	71902.09	6.20	-39421	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7688	349.51	171.84	12	23.28	206.00	419.00	75400	20240223	-4.51	26800	20231113	168.66	75400	-4.51	20240223	39900	80.45	20240206	75400	-4.51	20240223	26800	168.66	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
31	20240226	111215	57	100.00	KOSDAQ		반도체	N	N	N	N	N	70900	-1200	5	-1.66	133969644200	1870658	21.93	69800	73900	69500	93700	50500	72100	71616.09	6.20	-30685	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7571	344.17	169.21	12	17.52	206.00	419.00	75400	20240223	-5.97	26800	20231113	164.55	75400	-5.97	20240223	39900	77.69	20240206	75400	-5.97	20240223	26800	164.55	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
32	20240226	101212	57	100.00	KOSDAQ		반도체	N	N	N	N	N	71100	-1000	5	-1.39	114288428600	1595673	18.70	69800	73900	69500	93700	50500	72100	71623.70	6.20	-6792	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7592	345.15	169.69	12	14.94	206.00	419.00	75400	20240223	-5.70	26800	20231113	165.30	75400	-5.70	20240223	39900	78.20	20240206	75400	-5.70	20240223	26800	165.30	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
33	20240226	091210	57	100.00	KOSDAQ		반도체	N	N	N	N	N	71100	-1000	5	-1.39	40324853700	565656	6.63	69800	73200	69700	93700	50500	72100	71287.37	6.20	32316	83900	78000	69500	63600	55100	80950	66550	53	21600	500	50470	100	1	10678404	7592	345.15	169.69	12	5.30	206.00	419.00	75400	20240223	-5.70	26800	20231113	165.30	75400	-5.70	20240223	39900	78.20	20240206	75400	-5.70	20240223	26800	165.30	20231113	2.04	N	445090	500	53 억	662384	N	N	646	N	N
34	20240223	161211	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	72100	12100	2	20.17	569619125300	8432262	105.32	64400	75400	61000	78000	42000	60000	67545.14	6.84	-67525	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	7699	350.00	172.08	12	78.97	206.00	419.00	75400	20240223	-4.38	26800	20231113	169.03	75400	-4.38	20240223	39900	80.70	20240206	75400	-4.38	20240223	26800	169.03	20231113	2.34	N	445090	500	53 억	730599	N	N	646	N	N
35	20240223	151203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	71000	11000	2	18.33	531534188100	7902234	98.70	64400	75400	61000	78000	42000	60000	67263.79	6.84	-86379	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	7582	344.66	169.45	12	74.00	206.00	419.00	75400	20240223	-5.84	26800	20231113	164.93	75400	-5.84	20240223	39900	77.94	20240206	75400	-5.84	20240223	26800	164.93	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
36	20240223	141203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	64000	4000	2	6.67	243573201600	3832718	47.87	64400	66200	61000	78000	42000	60000	63551.04	6.84	14456	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6834	310.68	152.74	12	35.89	206.00	419.00	66200	20240223	-3.32	26800	20231113	138.81	66200	-3.32	20240223	39900	60.40	20240206	66200	-3.32	20240223	26800	138.81	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
37	20240223	131203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	62600	2600	2	4.33	224990411200	3534849	44.15	64400	66200	61000	78000	42000	60000	63649.23	6.84	-41789	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6685	303.88	149.40	12	33.10	206.00	419.00	66200	20240223	-5.44	26800	20231113	133.58	66200	-5.44	20240223	39900	56.89	20240206	66200	-5.44	20240223	26800	133.58	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
38	20240223	121207	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	63100	3100	2	5.17	215268349700	3380506	42.22	64400	66200	61000	78000	42000	60000	63679.33	6.84	-49946	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6738	306.31	150.60	12	31.66	206.00	419.00	66200	20240223	-4.68	26800	20231113	135.45	66200	-4.68	20240223	39900	58.15	20240206	66200	-4.68	20240223	26800	135.45	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
39	20240223	111151	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	63200	3200	2	5.33	198819828700	3122107	38.99	64400	66200	61000	78000	42000	60000	63681.30	6.84	-91119	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6749	306.80	150.84	12	29.24	206.00	419.00	66200	20240223	-4.53	26800	20231113	135.82	66200	-4.53	20240223	39900	58.40	20240206	66200	-4.53	20240223	26800	135.82	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
40	20240223	101159	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	62400	2400	2	4.00	179937891100	2822204	35.25	64400	66200	61000	78000	42000	60000	63757.93	6.84	-113629	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6663	302.91	148.93	12	26.43	206.00	419.00	66200	20240223	-5.74	26800	20231113	132.84	66200	-5.74	20240223	39900	56.39	20240206	66200	-5.74	20240223	26800	132.84	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
41	20240223	091201	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	62500	2500	2	4.17	65702173900	1033231	12.90	64400	65000	61800	78000	42000	60000	63589.05	6.84	-118794	67200	63600	58900	55300	50600	65400	57100	53	18000	500	42000	100	1	10678404	6674	303.40	149.16	12	9.68	206.00	419.00	65000	20240223	-3.85	26800	20231113	133.21	65000	-3.85	20240223	39900	56.64	20240206	65000	-3.85	20240223	26800	133.21	20231113	2.34	N	445090	500	53 억	730599	N	N	77	N	N
42	20240222	161147	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60000	8100	2	15.61	460261311800	7832830	637.25	59000	62500	54200	67400	36400	51900	58754.92	6.52	67121	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6407	291.26	143.20	12	73.35	206.00	419.00	63800	20240102	-5.96	26800	20231113	123.88	63800	-5.96	20240102	39900	50.38	20240206	63800	-5.96	20240102	26800	123.88	20231113	2.40	N	445090	500	53 억	695898	N	N	77	N	N
43	20240222	151156	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60600	8700	2	16.76	443242942900	7550883	614.32	59000	62500	54200	67400	36400	51900	58700.83	6.52	69460	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6471	294.17	144.63	12	70.71	206.00	419.00	63800	20240102	-5.02	26800	20231113	126.12	63800	-5.02	20240102	39900	51.88	20240206	63800	-5.02	20240102	26800	126.12	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
44	20240222	141154	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58400	6500	2	12.52	353735807700	6062341	493.21	59000	61300	54200	67400	36400	51900	58349.73	6.52	20313	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6236	283.50	139.38	12	56.77	206.00	419.00	63800	20240102	-8.46	26800	20231113	117.91	63800	-8.46	20240102	39900	46.37	20240206	63800	-8.46	20240102	26800	117.91	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
45	20240222	131138	57	100.00	KOSDAQ		반도체	N	N	N	N	N	57900	6000	2	11.56	307244585000	5269814	428.74	59000	61300	54200	67400	36400	51900	58302.76	6.52	-3818	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6183	281.07	138.19	12	49.35	206.00	419.00	63800	20240102	-9.25	26800	20231113	116.04	63800	-9.25	20240102	39900	45.11	20240206	63800	-9.25	20240102	26800	116.04	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
46	20240222	121149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	59300	7400	2	14.26	247555874700	4270615	347.44	59000	61100	54200	67400	36400	51900	57967.29	6.52	38968	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6332	287.86	141.53	12	39.99	206.00	419.00	63800	20240102	-7.05	26800	20231113	121.27	63800	-7.05	20240102	39900	48.62	20240206	63800	-7.05	20240102	26800	121.27	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
47	20240222	111149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58400	6500	2	12.52	207227473500	3586148	291.76	59000	61100	54200	67400	36400	51900	57785.57	6.52	-1699	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6236	283.50	139.38	12	33.58	206.00	419.00	63800	20240102	-8.46	26800	20231113	117.91	63800	-8.46	20240102	39900	46.37	20240206	63800	-8.46	20240102	26800	117.91	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
48	20240222	101139	57	100.00	KOSDAQ		반도체	N	N	N	N	N	60900	9000	2	17.34	128056824200	2215916	180.28	59000	61100	54200	67400	36400	51900	57789.62	6.52	28306	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6503	295.63	145.35	12	20.75	206.00	419.00	63800	20240102	-4.55	26800	20231113	127.24	63800	-4.55	20240102	39900	52.63	20240206	63800	-4.55	20240102	26800	127.24	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
49	20240222	091158	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56800	4900	2	9.44	44537981400	767140	62.41	59000	59800	55700	67400	36400	51900	58057.34	6.52	-63190	55800	53850	50950	49000	46100	54825	49975	53	15500	500	36330	100	1	10678404	6065	275.73	135.56	12	7.18	206.00	419.00	63800	20240102	-10.97	26800	20231113	111.94	63800	-10.97	20240102	39900	42.36	20240206	63800	-10.97	20240102	26800	111.94	20231113	2.40	N	445090	500	53 억	695898	N	N	0	N	N
50	20240221	161143	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51900	2100	2	4.22	52998689050	1039721	236.23	48450	52900	48050	64700	34900	49800	50971.85	6.44	16795	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5542	251.94	123.87	12	9.74	206.00	419.00	63800	20240102	-18.65	26800	20231113	93.66	63800	-18.65	20240102	39900	30.08	20240206	63800	-18.65	20240102	26800	93.66	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
51	20240221	151134	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50500	700	2	1.41	50384590150	988829	224.66	48450	52900	48050	64700	34900	49800	50953.84	6.44	22129	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5393	245.15	120.53	12	9.26	206.00	419.00	63800	20240102	-20.85	26800	20231113	88.43	63800	-20.85	20240102	39900	26.57	20240206	63800	-20.85	20240102	26800	88.43	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
52	20240221	141132	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51300	1500	2	3.01	45552495250	893599	203.03	48450	52900	48050	64700	34900	49800	50976.49	6.44	14889	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5478	249.03	122.43	12	8.37	206.00	419.00	63800	20240102	-19.59	26800	20231113	91.42	63800	-19.59	20240102	39900	28.57	20240206	63800	-19.59	20240102	26800	91.42	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
53	20240221	131133	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51500	1700	2	3.41	42348133750	831625	188.95	48450	52900	48050	64700	34900	49800	50922.21	6.44	17976	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5499	250.00	122.91	12	7.79	206.00	419.00	63800	20240102	-19.28	26800	20231113	92.16	63800	-19.28	20240102	39900	29.07	20240206	63800	-19.28	20240102	26800	92.16	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
54	20240221	121136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52300	2500	2	5.02	35233002150	694936	157.89	48450	52600	48050	64700	34900	49800	50699.69	6.44	-190	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5585	253.88	124.82	12	6.51	206.00	419.00	63800	20240102	-18.03	26800	20231113	95.15	63800	-18.03	20240102	39900	31.08	20240206	63800	-18.03	20240102	26800	95.15	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
55	20240221	111142	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51100	1300	2	2.61	30468814050	602961	136.99	48450	52600	48050	64700	34900	49800	50532.03	6.44	-22879	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	100	1	10678404	5457	248.06	121.96	12	5.65	206.00	419.00	63800	20240102	-19.91	26800	20231113	90.67	63800	-19.91	20240102	39900	28.07	20240206	63800	-19.91	20240102	26800	90.67	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
56	20240221	101131	57	100.00	KOSDAQ		반도체	N	N	N	N	N	49150	-650	5	-1.31	8052649000	165805	37.67	48450	49650	48050	64700	34900	49800	48566.67	6.44	7948	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	50	1	10678404	5248	238.59	117.30	12	1.55	206.00	419.00	63800	20240102	-22.96	26800	20231113	83.40	63800	-22.96	20240102	39900	23.18	20240206	63800	-22.96	20240102	26800	83.40	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
57	20240221	091135	57	100.00	KOSDAQ		반도체	N	N	N	N	N	48950	-850	5	-1.71	2674808650	55186	12.54	48450	49000	48100	64700	34900	49800	48467.96	6.44	2057	53066	51432	50566	48932	48066	51000	48500	53	14900	500	34860	50	1	10678404	5227	237.62	116.83	12	0.52	206.00	419.00	63800	20240102	-23.28	26800	20231113	82.65	63800	-23.28	20240102	39900	22.68	20240206	63800	-23.28	20240102	26800	82.65	20231113	2.48	N	445090	500	53 억	687513	N	N	0	N	N
58	20240220	161127	57	100.00	KOSDAQ		반도체	N	N	N	N	N	49800	-1700	5	-3.30	21970803800	432862	72.20	51100	52200	49700	66900	36100	51500	50761.22	6.46	-601	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	50	1	10678404	5318	241.75	118.85	12	4.05	206.00	419.00	63800	20240102	-21.94	26800	20231113	85.82	63800	-21.94	20240102	39900	24.81	20240206	63800	-21.94	20240102	26800	85.82	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
59	20240220	151125	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50000	-1500	5	-2.91	20224943550	397868	66.37	51100	52200	49700	66900	36100	51500	50832.86	6.46	-12740	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5339	242.72	119.33	12	3.73	206.00	419.00	63800	20240102	-21.63	26800	20231113	86.57	63800	-21.63	20240102	39900	25.31	20240206	63800	-21.63	20240102	26800	86.57	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
60	20240220	141120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50100	-1400	5	-2.72	16215972600	317671	52.99	51100	52200	50000	66900	36100	51500	51046.06	6.46	-33052	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5350	243.20	119.57	12	2.97	206.00	419.00	63800	20240102	-21.47	26800	20231113	86.94	63800	-21.47	20240102	39900	25.56	20240206	63800	-21.47	20240102	26800	86.94	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
61	20240220	131126	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50500	-1000	5	-1.94	13994994200	273536	45.63	51100	52200	50100	66900	36100	51500	51162.94	6.46	-29926	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5393	245.15	120.53	12	2.56	206.00	419.00	63800	20240102	-20.85	26800	20231113	88.43	63800	-20.85	20240102	39900	26.57	20240206	63800	-20.85	20240102	26800	88.43	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
62	20240220	121116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50800	-700	5	-1.36	11035924000	214831	35.83	51100	52200	50600	66900	36100	51500	51370.10	6.46	-8390	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5425	246.60	121.24	12	2.01	206.00	419.00	63800	20240102	-20.38	26800	20231113	89.55	63800	-20.38	20240102	39900	27.32	20240206	63800	-20.38	20240102	26800	89.55	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
63	20240220	111120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51300	-200	5	-0.39	9853416100	191627	31.96	51100	52200	50600	66900	36100	51500	51419.66	6.46	-6576	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5478	249.03	122.43	12	1.79	206.00	419.00	63800	20240102	-19.59	26800	20231113	91.42	63800	-19.59	20240102	39900	28.57	20240206	63800	-19.59	20240102	26800	91.42	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
64	20240220	101114	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51400	-100	5	-0.19	7217439000	140376	23.42	51100	52200	50600	66900	36100	51500	51414.89	6.46	-5691	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5489	249.51	122.67	12	1.31	206.00	419.00	63800	20240102	-19.44	26800	20231113	91.79	63800	-19.44	20240102	39900	28.82	20240206	63800	-19.44	20240102	26800	91.79	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
65	20240220	091134	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51100	-400	5	-0.78	2071681700	40344	6.73	51100	51800	50900	66900	36100	51500	51349.45	6.46	-2983	53900	52700	51600	50400	49300	52150	49850	53	15400	500	36050	100	1	10678404	5457	248.06	121.96	12	0.38	206.00	419.00	63800	20240102	-19.91	26800	20231113	90.67	63800	-19.91	20240102	39900	28.07	20240206	63800	-19.91	20240102	26800	90.67	20231113	2.35	N	445090	500	53 억	689491	N	N	0	N	N
66	20240219	161128	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51500	-1800	5	-3.38	30368633700	591035	47.58	52500	52800	50500	69200	37400	53300	51376.84	6.47	-3083	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5499	250.00	122.91	12	5.53	206.00	419.00	63800	20240102	-19.28	26800	20231113	92.16	63800	-19.28	20240102	39900	29.07	20240206	63800	-19.28	20240102	26800	92.16	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
67	20240219	151131	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51400	-1900	5	-3.56	29307372400	570411	45.92	52500	52800	50500	69200	37400	53300	51374.10	6.47	-9230	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5489	249.51	122.67	12	5.34	206.00	419.00	63800	20240102	-19.44	26800	20231113	91.79	63800	-19.44	20240102	39900	28.82	20240206	63800	-19.44	20240102	26800	91.79	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
68	20240219	141131	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51300	-2000	5	-3.75	25529656100	497252	40.03	52500	52800	50500	69200	37400	53300	51335.29	6.47	-23699	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5478	249.03	122.43	12	4.66	206.00	419.00	63800	20240102	-19.59	26800	20231113	91.42	63800	-19.59	20240102	39900	28.57	20240206	63800	-19.59	20240102	26800	91.42	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
69	20240219	131129	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50900	-2400	5	-4.50	22495790800	437796	35.24	52500	52800	50500	69200	37400	53300	51377.30	6.47	-28515	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5435	247.09	121.48	12	4.10	206.00	419.00	63800	20240102	-20.22	26800	20231113	89.93	63800	-20.22	20240102	39900	27.57	20240206	63800	-20.22	20240102	26800	89.93	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
70	20240219	121128	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51100	-2200	5	-4.13	20794522700	404467	32.56	52500	52800	50500	69200	37400	53300	51404.82	6.47	-21820	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5457	248.06	121.96	12	3.79	206.00	419.00	63800	20240102	-19.91	26800	20231113	90.67	63800	-19.91	20240102	39900	28.07	20240206	63800	-19.91	20240102	26800	90.67	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
71	20240219	111124	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51300	-2000	5	-3.75	19207679900	373471	30.07	52500	52800	50500	69200	37400	53300	51422.30	6.47	-25783	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5478	249.03	122.43	12	3.50	206.00	419.00	63800	20240102	-19.59	26800	20231113	91.42	63800	-19.59	20240102	39900	28.57	20240206	63800	-19.59	20240102	26800	91.42	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
72	20240219	101120	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51100	-2200	5	-4.13	13859367300	269532	21.70	52500	52800	50500	69200	37400	53300	51409.13	6.47	-6263	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5457	248.06	121.96	12	2.52	206.00	419.00	63800	20240102	-19.91	26800	20231113	90.67	63800	-19.91	20240102	39900	28.07	20240206	63800	-19.91	20240102	26800	90.67	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
73	20240219	091122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52700	-600	5	-1.13	3835829200	73601	5.93	52500	52800	51200	69200	37400	53300	52090.79	6.47	9386	61366	57332	54766	50732	48166	56050	49450	53	15900	500	37310	100	1	10678404	5628	255.83	125.78	12	0.69	206.00	419.00	63800	20240102	-17.40	26800	20231113	96.64	63800	-17.40	20240102	39900	32.08	20240206	63800	-17.40	20240102	26800	96.64	20231113	2.16	N	445090	500	53 억	690734	N	N	0	N	N
74	20240216	161110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53300	-3400	5	-6.00	67806626800	1232776	66.70	57300	58800	52200	73700	39700	56700	55006.80	7.18	-52067	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5692	258.74	127.21	12	11.54	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	39900	33.58	20240206	63800	-16.46	20240102	26800	98.88	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
75	20240216	151122	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53600	-3100	5	-5.47	65412403300	1188041	64.28	57300	58800	52200	73700	39700	56700	55059.04	7.18	-54579	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5724	260.19	127.92	12	11.13	206.00	419.00	63800	20240102	-15.99	26800	20231113	100.00	63800	-15.99	20240102	39900	34.34	20240206	63800	-15.99	20240102	26800	100.00	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
76	20240216	141125	57	100.00	KOSDAQ		반도체	N	N	N	N	N	54200	-2500	5	-4.41	55039134300	998632	54.03	57300	58800	52200	73700	39700	56700	55114.52	7.18	-82133	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5788	263.11	129.36	12	9.35	206.00	419.00	63800	20240102	-15.05	26800	20231113	102.24	63800	-15.05	20240102	39900	35.84	20240206	63800	-15.05	20240102	26800	102.24	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
77	20240216	131117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53000	-3700	5	-6.53	50759528200	919069	49.73	57300	58800	52200	73700	39700	56700	55229.28	7.18	-74974	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5660	257.28	126.49	12	8.61	206.00	419.00	63800	20240102	-16.93	26800	20231113	97.76	63800	-16.93	20240102	39900	32.83	20240206	63800	-16.93	20240102	26800	97.76	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
78	20240216	121123	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52800	-3900	5	-6.88	48626217000	878624	47.54	57300	58800	52200	73700	39700	56700	55343.59	7.18	-73874	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5638	256.31	126.01	12	8.23	206.00	419.00	63800	20240102	-17.24	26800	20231113	97.01	63800	-17.24	20240102	39900	32.33	20240206	63800	-17.24	20240102	26800	97.01	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
79	20240216	111128	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53000	-3700	5	-6.53	42751184700	767365	41.52	57300	58800	52900	73700	39700	56700	55711.66	7.18	-36902	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	5660	257.28	126.49	12	7.19	206.00	419.00	63800	20240102	-16.93	26800	20231113	97.76	63800	-16.93	20240102	39900	32.83	20240206	63800	-16.93	20240102	26800	97.76	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
80	20240216	091116	57	100.00	KOSDAQ		반도체	N	N	N	N	N	58100	1400	2	2.47	14282544500	247620	13.40	57300	58800	56800	73700	39700	56700	57679.31	7.18	-7698	61700	59200	55300	52800	48900	60450	54050	53	17000	500	39690	100	1	10678404	6204	282.04	138.66	12	2.32	206.00	419.00	63800	20240102	-8.93	26800	20231113	116.79	63800	-8.93	20240102	39900	45.61	20240206	63800	-8.93	20240102	26800	116.79	20231113	2.21	N	445090	500	53 억	766217	N	N	0	N	N
81	20240215	161110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56700	3800	2	7.18	95127488000	1724630	159.05	55300	57800	51400	68700	37100	52900	55143.01	6.51	83779	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	6055	275.24	135.32	12	16.15	206.00	419.00	63800	20240102	-11.13	26800	20231113	111.57	63800	-11.13	20240102	39900	42.11	20240206	63800	-11.13	20240102	26800	111.57	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
82	20240215	151118	57	100.00	KOSDAQ		반도체	N	N	N	N	N	56400	3500	2	6.62	91502027000	1660634	153.14	55300	57800	51400	68700	37100	52900	55100.66	6.51	70244	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	6023	273.79	134.61	12	15.55	206.00	419.00	63800	20240102	-11.60	26800	20231113	110.45	63800	-11.60	20240102	39900	41.35	20240206	63800	-11.60	20240102	26800	110.45	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
83	20240215	141110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	55900	3000	2	5.67	74116575400	1350802	124.57	55300	57800	51400	68700	37100	52900	54868.57	6.51	21461	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	5969	271.36	133.41	12	12.65	206.00	419.00	63800	20240102	-12.38	26800	20231113	108.58	63800	-12.38	20240102	39900	40.10	20240206	63800	-12.38	20240102	26800	108.58	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
84	20240215	131033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53100	200	2	0.38	31175145800	584615	53.91	55300	55500	51400	68700	37100	52900	53325.94	6.51	-27651	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	5670	257.77	126.73	12	5.47	206.00	419.00	63800	20240102	-16.77	26800	20231113	98.13	63800	-16.77	20240102	39900	33.08	20240206	63800	-16.77	20240102	26800	98.13	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
85	20240215	121111	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52600	-300	5	-0.57	28050859500	525059	48.42	55300	55500	51400	68700	37100	52900	53424.20	6.51	-28375	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	5617	255.34	125.54	12	4.92	206.00	419.00	63800	20240102	-17.55	26800	20231113	96.27	63800	-17.55	20240102	39900	31.83	20240206	63800	-17.55	20240102	26800	96.27	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
86	20240215	111102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52900	0	3	0.00	25537360000	477150	44.00	55300	55500	51400	68700	37100	52900	53520.61	6.51	-38851	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	5649	256.80	126.25	12	4.47	206.00	419.00	63800	20240102	-17.08	26800	20231113	97.39	63800	-17.08	20240102	39900	32.58	20240206	63800	-17.08	20240102	26800	97.39	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
87	20240215	091106	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53400	500	2	0.95	10085875400	186230	17.17	55300	55500	52600	68700	37100	52900	54158.17	6.51	-40326	56900	54900	52000	50000	47100	55900	51000	53	15800	500	37030	100	1	10678404	5702	259.22	127.45	12	1.74	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	39900	33.83	20240206	63800	-16.30	20240102	26800	99.25	20231113	1.88	N	445090	500	53 억	695088	N	N	0	N	N
88	20240214	161058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52900	800	2	1.54	55923631750	1073957	40.38	50000	54000	49100	67700	36500	52100	52070.87	6.44	-13421	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5649	256.80	126.25	12	10.06	206.00	419.00	63800	20240102	-17.08	26800	20231113	97.39	63800	-17.08	20240102	39900	32.58	20240206	63800	-17.08	20240102	26800	97.39	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
89	20240214	151102	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52900	800	2	1.54	54327878450	1043809	39.24	50000	54000	49100	67700	36500	52100	52047.71	6.44	-17675	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5649	256.80	126.25	12	9.77	206.00	419.00	63800	20240102	-17.08	26800	20231113	97.39	63800	-17.08	20240102	39900	32.58	20240206	63800	-17.08	20240102	26800	97.39	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
90	20240214	141055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53400	1300	2	2.50	49276875950	948888	35.68	50000	54000	49100	67700	36500	52100	51931.16	6.44	-32281	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5702	259.22	127.45	12	8.89	206.00	419.00	63800	20240102	-16.30	26800	20231113	99.25	63800	-16.30	20240102	39900	33.83	20240206	63800	-16.30	20240102	26800	99.25	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
91	20240214	131100	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53100	1000	2	1.92	44962462850	867473	32.61	50000	54000	49100	67700	36500	52100	51831.51	6.44	-49033	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5670	257.77	126.73	12	8.12	206.00	419.00	63800	20240102	-16.77	26800	20231113	98.13	63800	-16.77	20240102	39900	33.08	20240206	63800	-16.77	20240102	26800	98.13	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
92	20240214	121050	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53500	1400	2	2.69	39139075450	758716	28.53	50000	53800	49100	67700	36500	52100	51585.86	6.44	-48060	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5713	259.71	127.68	12	7.11	206.00	419.00	63800	20240102	-16.14	26800	20231113	99.63	63800	-16.14	20240102	39900	34.09	20240206	63800	-16.14	20240102	26800	99.63	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
93	20240214	111055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53300	1200	2	2.30	33041226450	643907	24.21	50000	53800	49100	67700	36500	52100	51313.53	6.44	-53279	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5692	258.74	127.21	12	6.03	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	39900	33.58	20240206	63800	-16.46	20240102	26800	98.88	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
94	20240214	091048	57	100.00	KOSDAQ		반도체	N	N	N	N	N	50700	-1400	5	-2.69	8025565800	159845	6.01	50000	51200	49100	67700	36500	52100	50207.16	6.44	-11611	57600	54850	51350	48600	45100	56225	49975	53	15600	500	36470	100	1	10678404	5414	246.12	121.00	12	1.50	206.00	419.00	63800	20240102	-20.53	26800	20231113	89.18	63800	-20.53	20240102	39900	27.07	20240206	63800	-20.53	20240102	26800	89.18	20231113	1.96	N	445090	500	53 억	687162	N	N	0	N	N
95	20240213	161044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52100	6200	2	13.51	136880704350	2645477	151.63	48000	54100	47850	59600	32150	45900	51740.82	5.38	147437	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5563	252.91	124.34	12	24.77	206.00	419.00	63800	20240102	-18.34	26800	20231113	94.40	63800	-18.34	20240102	39900	30.58	20240206	63800	-18.34	20240102	26800	94.40	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
96	20240213	151044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52200	6300	2	13.73	133689941350	2584036	148.11	48000	54100	47850	59600	32150	45900	51737.66	5.38	141184	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5574	253.40	124.58	12	24.20	206.00	419.00	63800	20240102	-18.18	26800	20231113	94.78	63800	-18.18	20240102	39900	30.83	20240206	63800	-18.18	20240102	26800	94.78	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
97	20240213	141053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53300	7400	2	16.12	122133707950	2365402	135.58	48000	54100	47850	59600	32150	45900	51634.23	5.38	131658	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5692	258.74	127.21	12	22.15	206.00	419.00	63800	20240102	-16.46	26800	20231113	98.88	63800	-16.46	20240102	39900	33.58	20240206	63800	-16.46	20240102	26800	98.88	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
98	20240213	131038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51600	5700	2	12.42	114207794250	2214414	126.92	48000	54100	47850	59600	32150	45900	51575.62	5.38	113981	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5510	250.49	123.15	12	20.74	206.00	419.00	63800	20240102	-19.12	26800	20231113	92.54	63800	-19.12	20240102	39900	29.32	20240206	63800	-19.12	20240102	26800	92.54	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
99	20240213	121051	57	100.00	KOSDAQ		반도체	N	N	N	N	N	52100	6200	2	13.51	108098422950	2096236	120.15	48000	54100	47850	59600	32150	45900	51568.82	5.38	109319	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5563	252.91	124.34	12	19.63	206.00	419.00	63800	20240102	-18.34	26800	20231113	94.40	63800	-18.34	20240102	39900	30.58	20240206	63800	-18.34	20240102	26800	94.40	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
100	20240213	111117	57	100.00	KOSDAQ		반도체	N	N	N	N	N	53800	7900	2	17.21	91763066250	1788656	102.52	48000	53900	47850	59600	32150	45900	51303.86	5.38	110825	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5745	261.17	128.40	12	16.75	206.00	419.00	63800	20240102	-15.67	26800	20231113	100.75	63800	-15.67	20240102	39900	34.84	20240206	63800	-15.67	20240102	26800	100.75	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N
101	20240213	100939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	51100	5200	2	11.33	73804063650	1445221	82.84	48000	53300	47850	59600	32150	45900	51068.92	5.38	56216	50333	48116	45283	43066	40233	49225	44175	53	13700	500	32130	100	1	10678404	5457	248.06	121.96	12	13.53	206.00	419.00	63800	20240102	-19.91	26800	20231113	90.67	63800	-19.91	20240102	39900	28.07	20240206	63800	-19.91	20240102	26800	90.67	20231113	1.97	N	445090	500	53 억	574787	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History