KissMeData/033160/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-480	5	-3.43	3035230930	222193	41.90	13900	13980	13510	18210	9810	14010	13660.61	2.44	-34339	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	2986	-25.48	0.74	12	1.01	-531.00	18253.00	18420	20230412	-26.55	10710	20231031	26.33	14250	-5.05	20240214	11220	20.59	20240118	18420	-26.55	20230412	10710	26.33	20231031	5.31	N	033160	500	110 억	538602	N	N	1	N	N
3	20240229	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-450	5	-3.21	2856251470	208976	39.41	13900	13980	13510	18210	9810	14010	13667.59	2.44	-33421	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	2992	-25.54	0.74	12	0.95	-531.00	18253.00	18420	20230412	-26.38	10710	20231031	26.61	14250	-4.84	20240214	11220	20.86	20240118	18420	-26.38	20230412	10710	26.61	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
4	20240229	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-440	5	-3.14	2650039610	193743	36.54	13900	13980	13510	18210	9810	14010	13677.85	2.44	-32452	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	2994	-25.56	0.74	12	0.88	-531.00	18253.00	18420	20230412	-26.33	10710	20231031	26.70	14250	-4.77	20240214	11220	20.94	20240118	18420	-26.33	20230412	10710	26.70	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
5	20240229	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-360	5	-2.57	2158166290	157458	29.69	13900	13980	13600	18210	9810	14010	13706.00	2.44	-21801	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	3012	-25.71	0.75	12	0.71	-531.00	18253.00	18420	20230412	-25.90	10710	20231031	27.45	14250	-4.21	20240214	11220	21.66	20240118	18420	-25.90	20230412	10710	27.45	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
6	20240229	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13720	-290	5	-2.07	1857808690	135420	25.54	13900	13980	13600	18210	9810	14010	13718.53	2.44	-21502	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	3028	-25.84	0.75	12	0.61	-531.00	18253.00	18420	20230412	-25.52	10710	20231031	28.10	14250	-3.72	20240214	11220	22.28	20240118	18420	-25.52	20230412	10710	28.10	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
7	20240229	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-310	5	-2.21	1680985210	122496	23.10	13900	13980	13600	18210	9810	14010	13722.41	2.44	-20404	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	3023	-25.80	0.75	12	0.56	-531.00	18253.00	18420	20230412	-25.62	10710	20231031	27.92	14250	-3.86	20240214	11220	22.10	20240118	18420	-25.62	20230412	10710	27.92	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
8	20240229	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	-300	5	-2.14	1465723530	106762	20.13	13900	13980	13600	18210	9810	14010	13728.48	2.44	-21104	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	3025	-25.82	0.75	12	0.48	-531.00	18253.00	18420	20230412	-25.57	10710	20231031	28.01	14250	-3.79	20240214	11220	22.19	20240118	18420	-25.57	20230412	10710	28.01	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
9	20240229	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-190	5	-1.36	254161590	18344	3.46	13900	13980	13750	18210	9810	14010	13853.98	2.44	-5359	14516	14262	13946	13692	13376	14390	13820	110	4200	500	10360	10	1	22066331	3050	-26.03	0.76	12	0.08	-531.00	18253.00	18420	20230412	-24.97	10710	20231031	29.04	14250	-3.02	20240214	11220	23.17	20240118	18420	-24.97	20230412	10710	29.04	20231031	5.31	N	033160	500	110 억	538602	N	N	0	N	N
10	20240228	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	380	2	2.79	7309823810	524698	178.88	13710	14200	13630	17710	9550	13630	13931.38	2.34	23003	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3091	-26.38	0.77	12	2.38	-531.00	18253.00	18420	20230412	-23.94	10710	20231031	30.81	14250	-1.68	20240214	11220	24.87	20240118	18420	-23.94	20230412	10710	30.81	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
11	20240228	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	290	2	2.13	6881340810	494098	168.45	13710	14200	13630	17710	9550	13630	13927.08	2.34	23418	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3072	-26.21	0.76	12	2.24	-531.00	18253.00	18420	20230412	-24.43	10710	20231031	29.97	14250	-2.32	20240214	11220	24.06	20240118	18420	-24.43	20230412	10710	29.97	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
12	20240228	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	320	2	2.35	4947669260	356294	121.47	13710	14060	13630	17710	9550	13630	13886.48	2.34	4223	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3078	-26.27	0.76	12	1.61	-531.00	18253.00	18420	20230412	-24.27	10710	20231031	30.25	14250	-2.11	20240214	11220	24.33	20240118	18420	-24.27	20230412	10710	30.25	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
13	20240228	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	220	2	1.61	4262373340	307004	104.67	13710	14060	13630	17710	9550	13630	13883.77	2.34	9069	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3056	-26.08	0.76	12	1.39	-531.00	18253.00	18420	20230412	-24.81	10710	20231031	29.32	14250	-2.81	20240214	11220	23.44	20240118	18420	-24.81	20230412	10710	29.32	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
14	20240228	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	290	2	2.13	4022983300	289734	98.78	13710	14060	13630	17710	9550	13630	13885.09	2.34	11510	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3072	-26.21	0.76	12	1.31	-531.00	18253.00	18420	20230412	-24.43	10710	20231031	29.97	14250	-2.32	20240214	11220	24.06	20240118	18420	-24.43	20230412	10710	29.97	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
15	20240228	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	370	2	2.71	3254024750	234732	80.03	13710	14040	13630	17710	9550	13630	13862.72	2.34	15749	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3089	-26.37	0.77	12	1.06	-531.00	18253.00	18420	20230412	-24.00	10710	20231031	30.72	14250	-1.75	20240214	11220	24.78	20240118	18420	-24.00	20230412	10710	30.72	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
16	20240228	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	190	2	1.39	1720724160	124737	42.53	13710	13970	13630	17710	9550	13630	13794.82	2.34	11717	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3050	-26.03	0.76	12	0.57	-531.00	18253.00	18420	20230412	-24.97	10710	20231031	29.04	14250	-3.02	20240214	11220	23.17	20240118	18420	-24.97	20230412	10710	29.04	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
17	20240228	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	60	2	0.44	169873920	12397	4.23	13710	13790	13650	17710	9550	13630	13702.82	2.34	-3481	14276	13952	13686	13362	13096	13820	13230	110	4080	500	10080	10	1	22066331	3021	-25.78	0.75	12	0.06	-531.00	18253.00	18420	20230412	-25.68	10710	20231031	27.82	14250	-3.93	20240214	11220	22.01	20240118	18420	-25.68	20230412	10710	27.82	20231031	5.51	N	033160	500	110 억	515651	N	N	0	N	N
18	20240227	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	-180	5	-1.30	3975914700	291717	56.24	13900	14010	13420	17950	9670	13810	13629.35	2.60	-57022	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	3008	-25.67	0.75	12	1.32	-531.00	18253.00	18420	20230412	-26.00	10710	20231031	27.26	14250	-4.35	20240214	11220	21.48	20240118	18420	-26.00	20230412	10710	27.26	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
19	20240227	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-270	5	-1.96	3812078270	279660	53.91	13900	14010	13420	17950	9670	13810	13631.12	2.60	-57295	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	2988	-25.50	0.74	12	1.27	-531.00	18253.00	18420	20230412	-26.49	10710	20231031	26.42	14250	-4.98	20240214	11220	20.68	20240118	18420	-26.49	20230412	10710	26.42	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
20	20240227	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-210	5	-1.52	3442888780	252391	48.65	13900	14010	13420	17950	9670	13810	13641.09	2.60	-54845	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	3001	-25.61	0.75	12	1.14	-531.00	18253.00	18420	20230412	-26.17	10710	20231031	26.98	14250	-4.56	20240214	11220	21.21	20240118	18420	-26.17	20230412	10710	26.98	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
21	20240227	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-200	5	-1.45	3133157610	229683	44.28	13900	14010	13420	17950	9670	13810	13641.23	2.60	-54697	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	3003	-25.63	0.75	12	1.04	-531.00	18253.00	18420	20230412	-26.11	10710	20231031	27.08	14250	-4.49	20240214	11220	21.30	20240118	18420	-26.11	20230412	10710	27.08	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
22	20240227	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-280	5	-2.03	2866844850	210039	40.49	13900	14010	13420	17950	9670	13810	13649.11	2.60	-54098	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	2986	-25.48	0.74	12	0.95	-531.00	18253.00	18420	20230412	-26.55	10710	20231031	26.33	14250	-5.05	20240214	11220	20.59	20240118	18420	-26.55	20230412	10710	26.33	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
23	20240227	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	-220	5	-1.59	2588097660	189477	36.53	13900	14010	13420	17950	9670	13810	13659.17	2.60	-49672	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	2999	-25.59	0.74	12	0.86	-531.00	18253.00	18420	20230412	-26.22	10710	20231031	26.89	14250	-4.63	20240214	11220	21.12	20240118	18420	-26.22	20230412	10710	26.89	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
24	20240227	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-270	5	-1.96	1986680160	145042	27.96	13900	14010	13420	17950	9670	13810	13697.27	2.60	-49920	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	2988	-25.50	0.74	12	0.66	-531.00	18253.00	18420	20230412	-26.49	10710	20231031	26.42	14250	-4.98	20240214	11220	20.68	20240118	18420	-26.49	20230412	10710	26.42	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
25	20240227	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	40	2	0.29	728379810	52510	10.12	13900	14010	13720	17950	9670	13810	13871.26	2.60	-17157	14270	14040	13700	13470	13130	14155	13585	110	4140	500	10210	10	1	22066331	3056	-26.08	0.76	12	0.24	-531.00	18253.00	18420	20230412	-24.81	10710	20231031	29.32	14250	-2.81	20240214	11220	23.44	20240118	18420	-24.81	20230412	10710	29.32	20231031	5.40	N	033160	500	110 억	574245	N	N	0	N	N
26	20240226	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	480	2	3.60	7037538490	513640	220.20	13470	13930	13360	17320	9340	13330	13701.56	2.57	6536	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	3047	-26.01	0.76	12	2.33	-531.00	18253.00	18420	20230412	-25.03	10710	20231031	28.94	14250	-3.09	20240214	11220	23.08	20240118	18420	-25.03	20230412	10710	28.94	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
27	20240226	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	570	2	4.28	6235296130	455680	195.35	13470	13930	13360	17320	9340	13330	13683.89	2.57	10867	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	3067	-26.18	0.76	12	2.07	-531.00	18253.00	18420	20230412	-24.54	10710	20231031	29.79	14250	-2.46	20240214	11220	23.89	20240118	18420	-24.54	20230412	10710	29.79	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
28	20240226	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	200	2	1.50	4802347560	351501	150.69	13470	13900	13360	17320	9340	13330	13662.88	2.57	-21520	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	2986	-25.48	0.74	12	1.59	-531.00	18253.00	18420	20230412	-26.55	10710	20231031	26.33	14250	-5.05	20240214	11220	20.59	20240118	18420	-26.55	20230412	10710	26.33	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
29	20240226	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	190	2	1.43	4607241630	337080	144.51	13470	13900	13360	17320	9340	13330	13668.60	2.57	-16367	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	2983	-25.46	0.74	12	1.53	-531.00	18253.00	18420	20230412	-26.60	10710	20231031	26.24	14250	-5.12	20240214	11220	20.50	20240118	18420	-26.60	20230412	10710	26.24	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
30	20240226	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	240	2	1.80	4295816610	314040	134.63	13470	13900	13360	17320	9340	13330	13679.76	2.57	-15406	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	2994	-25.56	0.74	12	1.42	-531.00	18253.00	18420	20230412	-26.33	10710	20231031	26.70	14250	-4.77	20240214	11220	20.94	20240118	18420	-26.33	20230412	10710	26.70	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
31	20240226	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	220	2	1.65	4066866200	297133	127.38	13470	13900	13360	17320	9340	13330	13687.63	2.57	-8804	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	2990	-25.52	0.74	12	1.35	-531.00	18253.00	18420	20230412	-26.44	10710	20231031	26.52	14250	-4.91	20240214	11220	20.77	20240118	18420	-26.44	20230412	10710	26.52	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
32	20240226	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13620	290	2	2.18	3261130560	237880	101.98	13470	13900	13360	17320	9340	13330	13709.95	2.57	1335	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	3005	-25.65	0.75	12	1.08	-531.00	18253.00	18420	20230412	-26.06	10710	20231031	27.17	14250	-4.42	20240214	11220	21.39	20240118	18420	-26.06	20230412	10710	27.17	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
33	20240226	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	160	2	1.20	159519560	11850	5.08	13470	13540	13360	17320	9340	13330	13467.42	2.57	-1517	14150	13740	13460	13050	12770	13600	12910	110	3990	500	9860	10	1	22066331	2977	-25.40	0.74	12	0.05	-531.00	18253.00	18420	20230412	-26.76	10710	20231031	25.96	14250	-5.33	20240214	11220	20.23	20240118	18420	-26.76	20230412	10710	25.96	20231031	5.47	N	033160	500	110 억	567583	N	N	1	N	N
34	20240223	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-170	5	-1.26	3119679350	231655	59.32	13720	13870	13180	17550	9450	13500	13466.99	2.68	-22846	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2941	-25.10	0.73	12	1.05	-531.00	18253.00	18420	20230412	-27.63	10710	20231031	24.46	14250	-6.46	20240214	11220	18.81	20240118	18420	-27.63	20230412	10710	24.46	20231031	5.52	N	033160	500	110 억	590580	N	N	1	N	N
35	20240223	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-140	5	-1.04	3021666190	224304	57.44	13720	13870	13180	17550	9450	13500	13471.29	2.68	-23190	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2948	-25.16	0.73	12	1.02	-531.00	18253.00	18420	20230412	-27.47	10710	20231031	24.74	14250	-6.25	20240214	11220	19.07	20240118	18420	-27.47	20230412	10710	24.74	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
36	20240223	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	-280	5	-2.07	2762860410	204860	52.46	13720	13870	13180	17550	9450	13500	13486.57	2.68	-25382	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2917	-24.90	0.72	12	0.93	-531.00	18253.00	18420	20230412	-28.23	10710	20231031	23.44	14250	-7.23	20240214	11220	17.83	20240118	18420	-28.23	20230412	10710	23.44	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
37	20240223	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-260	5	-1.93	2581562640	191158	48.95	13720	13870	13180	17550	9450	13500	13504.87	2.68	-22552	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2922	-24.93	0.73	12	0.87	-531.00	18253.00	18420	20230412	-28.12	10710	20231031	23.62	14250	-7.09	20240214	11220	18.00	20240118	18420	-28.12	20230412	10710	23.62	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
38	20240223	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-150	5	-1.11	2278439290	168307	43.10	13720	13870	13300	17550	9450	13500	13537.42	2.68	-14994	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2946	-25.14	0.73	12	0.76	-531.00	18253.00	18420	20230412	-27.52	10710	20231031	24.65	14250	-6.32	20240214	11220	18.98	20240118	18420	-27.52	20230412	10710	24.65	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
39	20240223	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-90	5	-0.67	2059930840	151979	38.92	13720	13870	13300	17550	9450	13500	13554.09	2.68	-19989	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2959	-25.25	0.73	12	0.69	-531.00	18253.00	18420	20230412	-27.20	10710	20231031	25.21	14250	-5.89	20240214	11220	19.52	20240118	18420	-27.20	20230412	10710	25.21	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
40	20240223	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-90	5	-0.67	1776690250	130871	33.51	13720	13870	13300	17550	9450	13500	13575.95	2.68	-16926	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	2959	-25.25	0.73	12	0.59	-531.00	18253.00	18420	20230412	-27.20	10710	20231031	25.21	14250	-5.89	20240214	11220	19.52	20240118	18420	-27.20	20230412	10710	25.21	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
41	20240223	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	240	2	1.78	607948440	44171	11.31	13720	13870	13660	17550	9450	13500	13764.16	2.68	-6401	14066	13782	13606	13322	13146	13730	13270	110	4050	500	9990	10	1	22066331	3032	-25.88	0.75	12	0.20	-531.00	18253.00	18420	20230412	-25.41	10710	20231031	28.29	14250	-3.58	20240214	11220	22.46	20240118	18420	-25.41	20230412	10710	28.29	20231031	5.52	N	033160	500	110 억	590580	N	N	0	N	N
42	20240222	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	180	2	1.35	5273627400	387021	102.05	13500	13890	13430	17310	9330	13320	13626.34	2.73	-13314	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2979	-25.42	0.74	12	1.75	-531.00	18253.00	18420	20230412	-26.71	10710	20231031	26.05	14250	-5.26	20240214	11220	20.32	20240118	18420	-26.71	20230412	10710	26.05	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
43	20240222	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	200	2	1.50	4960800050	363790	95.93	13500	13890	13430	17310	9330	13320	13636.58	2.73	-20368	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2983	-25.46	0.74	12	1.65	-531.00	18253.00	18420	20230412	-26.60	10710	20231031	26.24	14250	-5.12	20240214	11220	20.50	20240118	18420	-26.60	20230412	10710	26.24	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
44	20240222	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	260	2	1.95	4583992860	335899	88.57	13500	13890	13430	17310	9330	13320	13647.09	2.73	-22760	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2997	-25.57	0.74	12	1.52	-531.00	18253.00	18420	20230412	-26.28	10710	20231031	26.80	14250	-4.70	20240214	11220	21.03	20240118	18420	-26.28	20230412	10710	26.80	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
45	20240222	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	260	2	1.95	3735054510	273737	72.18	13500	13890	13430	17310	9330	13320	13644.87	2.73	-21289	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2997	-25.57	0.74	12	1.24	-531.00	18253.00	18420	20230412	-26.28	10710	20231031	26.80	14250	-4.70	20240214	11220	21.03	20240118	18420	-26.28	20230412	10710	26.80	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
46	20240222	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	140	2	1.05	3405695580	249465	65.78	13500	13890	13430	17310	9330	13320	13652.21	2.73	-33106	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2970	-25.35	0.74	12	1.13	-531.00	18253.00	18420	20230412	-26.93	10710	20231031	25.68	14250	-5.54	20240214	11220	19.96	20240118	18420	-26.93	20230412	10710	25.68	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
47	20240222	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	230	2	1.73	3162014920	231413	61.02	13500	13890	13440	17310	9330	13320	13664.18	2.73	-31740	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2990	-25.52	0.74	12	1.05	-531.00	18253.00	18420	20230412	-26.44	10710	20231031	26.52	14250	-4.91	20240214	11220	20.77	20240118	18420	-26.44	20230412	10710	26.52	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
48	20240222	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	180	2	1.35	2771809290	202644	53.44	13500	13890	13440	17310	9330	13320	13678.50	2.73	-29459	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	2979	-25.42	0.74	12	0.92	-531.00	18253.00	18420	20230412	-26.71	10710	20231031	26.05	14250	-5.26	20240214	11220	20.32	20240118	18420	-26.71	20230412	10710	26.05	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
49	20240222	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	500	2	3.75	785089480	57206	15.08	13500	13880	13500	17310	9330	13320	13725.03	2.73	3512	14186	13752	13356	12922	12526	13970	13140	110	3990	500	9850	10	1	22066331	3050	-26.03	0.76	12	0.26	-531.00	18253.00	18420	20230412	-24.97	10710	20231031	29.04	14250	-3.02	20240214	11220	23.17	20240118	18420	-24.97	20230412	10710	29.04	20231031	5.48	N	033160	500	110 억	602166	N	N	0	N	N
50	20240221	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	140	2	1.06	5074029700	376305	280.72	13150	13790	12960	17130	9230	13180	13484.24	2.68	11329	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2939	-25.08	0.73	12	1.71	-531.00	18253.00	18420	20230412	-27.69	10710	20231031	24.37	14250	-6.53	20240214	11220	18.72	20240118	18420	-27.69	20230412	10710	24.37	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
51	20240221	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	20	2	0.15	4929126320	365379	272.57	13150	13790	12960	17130	9230	13180	13490.83	2.68	10660	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2913	-24.86	0.72	12	1.66	-531.00	18253.00	18420	20230412	-28.34	10710	20231031	23.25	14250	-7.37	20240214	11220	17.65	20240118	18420	-28.34	20230412	10710	23.25	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
52	20240221	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	110	2	0.83	4493115070	332465	248.02	13150	13790	12960	17130	9230	13180	13515.01	2.68	12220	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2933	-25.03	0.73	12	1.51	-531.00	18253.00	18420	20230412	-27.85	10710	20231031	24.09	14250	-6.74	20240214	11220	18.45	20240118	18420	-27.85	20230412	10710	24.09	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
53	20240221	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	200	2	1.52	4201997470	310623	231.72	13150	13790	12960	17130	9230	13180	13528.15	2.68	13483	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2952	-25.20	0.73	12	1.41	-531.00	18253.00	18420	20230412	-27.36	10710	20231031	24.93	14250	-6.11	20240214	11220	19.25	20240118	18420	-27.36	20230412	10710	24.93	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
54	20240221	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	370	2	2.81	3940533850	291179	217.22	13150	13790	12960	17130	9230	13180	13533.58	2.68	17204	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2990	-25.52	0.74	12	1.32	-531.00	18253.00	18420	20230412	-26.44	10710	20231031	26.52	14250	-4.91	20240214	11220	20.77	20240118	18420	-26.44	20230412	10710	26.52	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
55	20240221	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	400	2	3.03	3285266920	242842	181.16	13150	13790	12960	17130	9230	13180	13529.06	2.68	8631	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2997	-25.57	0.74	12	1.10	-531.00	18253.00	18420	20230412	-26.28	10710	20231031	26.80	14250	-4.70	20240214	11220	21.03	20240118	18420	-26.28	20230412	10710	26.80	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
56	20240221	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	350	2	2.66	1865099930	138753	103.51	13150	13690	12960	17130	9230	13180	13442.73	2.68	-20725	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2986	-25.48	0.74	12	0.63	-531.00	18253.00	18420	20230412	-26.55	10710	20231031	26.33	14250	-5.05	20240214	11220	20.59	20240118	18420	-26.55	20230412	10710	26.33	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
57	20240221	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	-210	5	-1.59	45108440	3449	2.57	13150	13160	12970	17130	9230	13180	13063.38	2.68	-2042	13426	13302	13116	12992	12806	13365	13055	110	3950	500	9750	10	1	22066331	2862	-24.43	0.71	12	0.02	-531.00	18253.00	18420	20230412	-29.59	10710	20231031	21.10	14250	-8.98	20240214	11220	15.60	20240118	18420	-29.59	20230412	10710	21.10	20231031	5.40	N	033160	500	110 억	591441	N	N	0	N	N
58	20240220	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	90	2	0.69	1734900360	132384	96.56	13050	13240	12930	17010	9170	13090	13104.43	2.74	-11817	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2908	-24.82	0.72	12	0.60	-531.00	18253.00	18420	20230412	-28.45	10710	20231031	23.06	14250	-7.51	20240214	11220	17.47	20240118	18420	-28.45	20230412	10710	23.06	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
59	20240220	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13190	100	2	0.76	1616667730	123414	90.02	13050	13240	12930	17010	9170	13090	13099.55	2.74	-10913	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2911	-24.84	0.72	12	0.56	-531.00	18253.00	18420	20230412	-28.39	10710	20231031	23.16	14250	-7.44	20240214	11220	17.56	20240118	18420	-28.39	20230412	10710	23.16	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
60	20240220	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	0	3	0.00	1316523210	100625	73.40	13050	13240	12930	17010	9170	13090	13083.46	2.74	-7652	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2888	-24.65	0.72	12	0.46	-531.00	18253.00	18420	20230412	-28.94	10710	20231031	22.22	14250	-8.14	20240214	11220	16.67	20240118	18420	-28.94	20230412	10710	22.22	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
61	20240220	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	-140	5	-1.07	1134456910	86673	63.22	13050	13240	12940	17010	9170	13090	13088.93	2.74	-10091	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2858	-24.39	0.71	12	0.39	-531.00	18253.00	18420	20230412	-29.70	10710	20231031	20.92	14250	-9.12	20240214	11220	15.42	20240118	18420	-29.70	20230412	10710	20.92	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
62	20240220	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	-40	5	-0.31	851810420	64918	47.35	13050	13240	13040	17010	9170	13090	13121.33	2.74	-8743	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2880	-24.58	0.71	12	0.29	-531.00	18253.00	18420	20230412	-29.15	10710	20231031	21.85	14250	-8.42	20240214	11220	16.31	20240118	18420	-29.15	20230412	10710	21.85	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
63	20240220	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	60	2	0.46	697418720	53104	38.73	13050	13240	13040	17010	9170	13090	13133.07	2.74	-7618	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2902	-24.76	0.72	12	0.24	-531.00	18253.00	18420	20230412	-28.61	10710	20231031	22.78	14250	-7.72	20240214	11220	17.20	20240118	18420	-28.61	20230412	10710	22.78	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
64	20240220	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	60	2	0.46	442950420	33792	24.65	13050	13210	13040	17010	9170	13090	13108.14	2.74	-4785	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2902	-24.76	0.72	12	0.15	-531.00	18253.00	18420	20230412	-28.61	10710	20231031	22.78	14250	-7.72	20240214	11220	17.20	20240118	18420	-28.61	20230412	10710	22.78	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
65	20240220	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	40	2	0.31	62360800	4773	3.48	13050	13130	13040	17010	9170	13090	13065.33	2.74	2513	13496	13292	13166	12962	12836	13395	13065	110	3920	500	9680	10	1	22066331	2897	-24.73	0.72	12	0.02	-531.00	18253.00	18420	20230412	-28.72	10710	20231031	22.60	14250	-7.86	20240214	11220	17.02	20240118	18420	-28.72	20230412	10710	22.60	20231031	5.40	N	033160	500	110 억	604413	N	N	1	N	N
66	20240219	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	-100	5	-0.76	1802232220	136711	52.19	13050	13370	13040	17140	9240	13190	13182.92	2.68	13451	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2888	-24.65	0.72	12	0.62	-531.00	18253.00	18420	20230412	-28.94	10710	20231031	22.22	14250	-8.14	20240214	11220	16.67	20240118	18420	-28.94	20230412	10710	22.22	20231031	5.34	N	033160	500	110 억	591882	N	N	1	N	N
67	20240219	150351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-50	5	-0.38	1617193740	122600	46.80	13050	13370	13040	17140	9240	13190	13190.81	2.68	10193	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2900	-24.75	0.72	12	0.56	-531.00	18253.00	18420	20230412	-28.66	10710	20231031	22.69	14250	-7.79	20240214	11220	17.11	20240118	18420	-28.66	20230412	10710	22.69	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
68	20240219	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	-70	5	-0.53	1472145810	111553	42.58	13050	13370	13040	17140	9240	13190	13196.83	2.68	5585	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2895	-24.71	0.72	12	0.51	-531.00	18253.00	18420	20230412	-28.77	10710	20231031	22.50	14250	-7.93	20240214	11220	16.93	20240118	18420	-28.77	20230412	10710	22.50	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
69	20240219	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	-70	5	-0.53	1223533390	92619	35.35	13050	13370	13040	17140	9240	13190	13210.41	2.68	4954	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2895	-24.71	0.72	12	0.42	-531.00	18253.00	18420	20230412	-28.77	10710	20231031	22.50	14250	-7.93	20240214	11220	16.93	20240118	18420	-28.77	20230412	10710	22.50	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
70	20240219	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-60	5	-0.45	1084224300	82007	31.30	13050	13370	13040	17140	9240	13190	13221.15	2.68	6029	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2897	-24.73	0.72	12	0.37	-531.00	18253.00	18420	20230412	-28.72	10710	20231031	22.60	14250	-7.86	20240214	11220	17.02	20240118	18420	-28.72	20230412	10710	22.60	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
71	20240219	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	40	2	0.30	940433700	71087	27.14	13050	13370	13040	17140	9240	13190	13229.38	2.68	7257	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2919	-24.92	0.72	12	0.32	-531.00	18253.00	18420	20230412	-28.18	10710	20231031	23.53	14250	-7.16	20240214	11220	17.91	20240118	18420	-28.18	20230412	10710	23.53	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
72	20240219	100347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	60	2	0.45	711688880	53903	20.58	13050	13300	13040	17140	9240	13190	13203.16	2.68	7681	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2924	-24.95	0.73	12	0.24	-531.00	18253.00	18420	20230412	-28.07	10710	20231031	23.72	14250	-7.02	20240214	11220	18.09	20240118	18420	-28.07	20230412	10710	23.72	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
73	20240219	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	-140	5	-1.06	57949520	4436	1.69	13050	13180	13040	17140	9240	13190	13060.81	2.68	1538	13830	13510	13320	13000	12810	13415	12905	110	3950	500	9760	10	1	22066331	2880	-24.58	0.71	12	0.02	-531.00	18253.00	18420	20230412	-29.15	10710	20231031	21.85	14250	-8.42	20240214	11220	16.31	20240118	18420	-29.15	20230412	10710	21.85	20231031	5.34	N	033160	500	110 억	591882	N	N	0	N	N
74	20240216	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13190	-100	5	-0.75	3471044360	259584	80.41	13340	13640	13130	17270	9310	13290	13371.92	2.63	11214	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2911	-24.84	0.72	12	1.18	-531.00	18253.00	18420	20230412	-28.39	10710	20231031	23.16	14250	-7.44	20240214	11220	17.56	20240118	18420	-28.39	20230412	10710	23.16	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
75	20240216	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	-140	5	-1.05	3232038520	241441	74.79	13340	13640	13130	17270	9310	13290	13386.46	2.63	2731	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2902	-24.76	0.72	12	1.09	-531.00	18253.00	18420	20230412	-28.61	10710	20231031	22.78	14250	-7.72	20240214	11220	17.20	20240118	18420	-28.61	20230412	10710	22.78	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
76	20240216	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	0	3	0.00	2740784960	204175	63.24	13340	13640	13180	17270	9310	13290	13423.72	2.63	-7446	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2933	-25.03	0.73	12	0.93	-531.00	18253.00	18420	20230412	-27.85	10710	20231031	24.09	14250	-6.74	20240214	11220	18.45	20240118	18420	-27.85	20230412	10710	24.09	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
77	20240216	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-50	5	-0.38	2434601910	181127	56.10	13340	13640	13180	17270	9310	13290	13441.42	2.63	-13372	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2922	-24.93	0.73	12	0.82	-531.00	18253.00	18420	20230412	-28.12	10710	20231031	23.62	14250	-7.09	20240214	11220	18.00	20240118	18420	-28.12	20230412	10710	23.62	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
78	20240216	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	-50	5	-0.38	2198058870	163233	50.56	13340	13640	13200	17270	9310	13290	13465.80	2.63	-15422	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2922	-24.93	0.73	12	0.74	-531.00	18253.00	18420	20230412	-28.12	10710	20231031	23.62	14250	-7.09	20240214	11220	18.00	20240118	18420	-28.12	20230412	10710	23.62	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
79	20240216	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	160	2	1.20	1768333920	130989	40.57	13340	13640	13300	17270	9310	13290	13499.90	2.63	-2503	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2968	-25.33	0.74	12	0.59	-531.00	18253.00	18420	20230412	-26.98	10710	20231031	25.58	14250	-5.61	20240214	11220	19.88	20240118	18420	-26.98	20230412	10710	25.58	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
80	20240216	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	230	2	1.73	1193645160	88431	27.39	13340	13620	13300	17270	9310	13290	13498.09	2.63	-907	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2983	-25.46	0.74	12	0.40	-531.00	18253.00	18420	20230412	-26.60	10710	20231031	26.24	14250	-5.12	20240214	11220	20.50	20240118	18420	-26.60	20230412	10710	26.24	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
81	20240216	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	210	2	1.58	157458040	11726	3.63	13340	13540	13300	17270	9310	13290	13428.35	2.63	1225	13963	13626	13413	13076	12863	13520	12970	110	3980	500	9830	10	1	22066331	2979	-25.42	0.74	12	0.05	-531.00	18253.00	18420	20230412	-26.71	10710	20231031	26.05	14250	-5.26	20240214	11220	20.32	20240118	18420	-26.71	20230412	10710	26.05	20231031	5.13	N	033160	500	110 억	580800	N	N	0	N	N
82	20240215	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-310	5	-2.28	4295896010	321670	33.95	13730	13750	13200	17680	9520	13600	13354.14	2.65	-4350	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2933	-25.03	0.73	12	1.46	-531.00	18253.00	18420	20230412	-27.85	10710	20231031	24.09	14250	-6.74	20240214	11220	18.45	20240118	18420	-27.85	20230412	10710	24.09	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
83	20240215	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-300	5	-2.21	4171422410	312306	32.96	13730	13750	13200	17680	9520	13600	13355.82	2.65	-8852	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2935	-25.05	0.73	12	1.42	-531.00	18253.00	18420	20230412	-27.80	10710	20231031	24.18	14250	-6.67	20240214	11220	18.54	20240118	18420	-27.80	20230412	10710	24.18	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
84	20240215	140344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-230	5	-1.69	3943882720	295268	31.16	13730	13750	13200	17680	9520	13600	13355.88	2.65	-8318	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2950	-25.18	0.73	12	1.34	-531.00	18253.00	18420	20230412	-27.42	10710	20231031	24.84	14250	-6.18	20240214	11220	19.16	20240118	18420	-27.42	20230412	10710	24.84	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
85	20240215	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	-350	5	-2.57	3324664390	248705	26.25	13730	13750	13200	17680	9520	13600	13366.68	2.65	-9790	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2924	-24.95	0.73	12	1.13	-531.00	18253.00	18420	20230412	-28.07	10710	20231031	23.72	14250	-7.02	20240214	11220	18.09	20240118	18420	-28.07	20230412	10710	23.72	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
86	20240215	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	-380	5	-2.79	2961446660	221252	23.35	13730	13750	13210	17680	9520	13600	13383.67	2.65	-3268	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2917	-24.90	0.72	12	1.00	-531.00	18253.00	18420	20230412	-28.23	10710	20231031	23.44	14250	-7.23	20240214	11220	17.83	20240118	18420	-28.23	20230412	10710	23.44	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
87	20240215	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-330	5	-2.43	2532987030	188878	19.93	13730	13750	13220	17680	9520	13600	13409.38	2.65	-6492	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2928	-24.99	0.73	12	0.86	-531.00	18253.00	18420	20230412	-27.96	10710	20231031	23.90	14250	-6.88	20240214	11220	18.27	20240118	18420	-27.96	20230412	10710	23.90	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
88	20240215	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-290	5	-2.13	1832814830	136126	14.37	13730	13750	13300	17680	9520	13600	13462.79	2.65	-4987	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	2937	-25.07	0.73	12	0.62	-531.00	18253.00	18420	20230412	-27.74	10710	20231031	24.28	14250	-6.60	20240214	11220	18.63	20240118	18420	-27.74	20230412	10710	24.28	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
89	20240215	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	0	3	0.00	435281530	31945	3.37	13730	13750	13480	17680	9520	13600	13627.08	2.65	-3264	14773	14186	13663	13076	12553	14480	13370	110	4080	500	10060	10	1	22066331	3001	-25.61	0.75	12	0.14	-531.00	18253.00	18420	20230412	-26.17	10710	20231031	26.98	14250	-4.56	20240214	11220	21.21	20240118	18420	-26.17	20230412	10710	26.98	20231031	5.04	N	033160	500	110 억	585209	N	N	0	N	N
90	20240214	160340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	250	2	1.87	12772957730	937856	173.38	13390	14250	13140	17350	9350	13350	13619.94	2.81	-33487	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	3001	-25.61	0.75	12	4.25	-531.00	18253.00	18420	20230412	-26.17	10710	20231031	26.98	14250	-4.56	20240214	11220	21.21	20240118	18420	-26.17	20230412	10710	26.98	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
91	20240214	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	280	2	2.10	11650340050	855189	158.10	13390	14250	13140	17350	9350	13350	13623.77	2.81	-43812	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	3008	-25.67	0.75	12	3.88	-531.00	18253.00	18420	20230412	-26.00	10710	20231031	27.26	14250	-4.35	20240214	11220	21.48	20240118	18420	-26.00	20230412	10710	27.26	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
92	20240214	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	100	2	0.75	4511223440	336344	62.18	13390	13700	13140	17350	9350	13350	13412.91	2.81	9758	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	2968	-25.33	0.74	12	1.52	-531.00	18253.00	18420	20230412	-26.98	10710	20231031	25.58	14220	-5.41	20240125	11220	19.88	20240118	18420	-26.98	20230412	10710	25.58	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
93	20240214	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	80	2	0.60	4228389530	315304	58.29	13390	13700	13140	17350	9350	13350	13410.91	2.81	10671	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	2964	-25.29	0.74	12	1.43	-531.00	18253.00	18420	20230412	-27.09	10710	20231031	25.40	14220	-5.56	20240125	11220	19.70	20240118	18420	-27.09	20230412	10710	25.40	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
94	20240214	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	40	2	0.30	3968198590	295890	54.70	13390	13700	13140	17350	9350	13350	13411.48	2.81	7299	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	2955	-25.22	0.73	12	1.34	-531.00	18253.00	18420	20230412	-27.31	10710	20231031	25.02	14220	-5.84	20240125	11220	19.34	20240118	18420	-27.31	20230412	10710	25.02	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
95	20240214	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	130	2	0.97	3236221510	241558	44.66	13390	13700	13140	17350	9350	13350	13397.69	2.81	3651	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	2975	-25.39	0.74	12	1.09	-531.00	18253.00	18420	20230412	-26.82	10710	20231031	25.86	14220	-5.20	20240125	11220	20.14	20240118	18420	-26.82	20230412	10710	25.86	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
96	20240214	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	180	2	1.35	1005991740	74445	13.76	13390	13700	13380	17350	9350	13350	13517.81	2.81	-12631	13883	13616	13333	13066	12783	13750	13200	110	4000	500	9870	10	1	22066331	2986	-25.48	0.74	12	0.34	-531.00	18253.00	18420	20230412	-26.55	10710	20231031	26.33	14220	-4.85	20240125	11220	20.59	20240118	18420	-26.55	20230412	10710	26.33	20231031	5.17	N	033160	500	110 억	619863	N	N	1	N	N
97	20240213	160336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	410	2	3.17	7160547440	537189	62.36	13260	13600	13050	16820	9060	12940	13331.03	2.46	75916	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2946	-25.14	0.73	12	2.43	-531.00	18253.00	18420	20230412	-27.52	10710	20231031	24.65	14220	-6.12	20240125	11220	18.98	20240118	18420	-27.52	20230412	10710	24.65	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
98	20240213	150335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	390	2	3.01	6914324340	518735	60.22	13260	13600	13050	16820	9060	12940	13330.63	2.46	70460	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2941	-25.10	0.73	12	2.35	-531.00	18253.00	18420	20230412	-27.63	10710	20231031	24.46	14220	-6.26	20240125	11220	18.81	20240118	18420	-27.63	20230412	10710	24.46	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
99	20240213	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	480	2	3.71	6531400340	490051	56.89	13260	13600	13050	16820	9060	12940	13329.51	2.46	71646	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2961	-25.27	0.74	12	2.22	-531.00	18253.00	18420	20230412	-27.14	10710	20231031	25.30	14220	-5.63	20240125	11220	19.61	20240118	18420	-27.14	20230412	10710	25.30	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
100	20240213	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	380	2	2.94	5283523230	397324	46.12	13260	13530	13050	16820	9060	12940	13299.48	2.46	71414	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2939	-25.08	0.73	12	1.80	-531.00	18253.00	18420	20230412	-27.69	10710	20231031	24.37	14220	-6.33	20240125	11220	18.72	20240118	18420	-27.69	20230412	10710	24.37	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
101	20240213	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	460	2	3.55	4755206060	357684	41.52	13260	13530	13050	16820	9060	12940	13296.32	2.46	68693	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2957	-25.24	0.73	12	1.62	-531.00	18253.00	18420	20230412	-27.25	10710	20231031	25.12	14220	-5.77	20240125	11220	19.43	20240118	18420	-27.25	20230412	10710	25.12	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
102	20240213	110340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	470	2	3.63	3941739310	297161	34.49	13260	13440	13050	16820	9060	12940	13266.74	2.46	58941	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2959	-25.25	0.73	12	1.35	-531.00	18253.00	18420	20230412	-27.20	10710	20231031	25.21	14220	-5.70	20240125	11220	19.52	20240118	18420	-27.20	20230412	10710	25.21	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N
103	20240213	100311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	350	2	2.70	2969128880	224474	26.06	13260	13390	13050	16820	9060	12940	13229.49	2.46	53444	14113	13526	12813	12226	11513	13820	12520	110	3880	500	9570	10	1	22066331	2933	-25.03	0.73	12	1.02	-531.00	18253.00	18420	20230412	-27.85	10710	20231031	24.09	14220	-6.54	20240125	11220	18.45	20240118	18420	-27.85	20230412	10710	24.09	20231031	5.10	N	033160	500	110 억	543152	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History