KissMeData/200470/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	-140	5	-3.00	4122375035	909200	92.02	4610	4635	4445	6050	3265	4660	4534.02	0.59	41417	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1915	43.88	1.56	12	2.15	103.00	2904.00	5490	20240123	-17.67	2450	20231207	84.49	5490	-17.67	20240123	3255	38.86	20240102	5490	-17.67	20240123	2450	84.49	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
3	20240229	150910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4570	-90	5	-1.93	3963319955	874160	88.47	4610	4635	4445	6050	3265	4660	4533.78	0.59	41625	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1936	44.37	1.57	12	2.06	103.00	2904.00	5490	20240123	-16.76	2450	20231207	86.53	5490	-16.76	20240123	3255	40.40	20240102	5490	-16.76	20240123	2450	86.53	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
4	20240229	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4545	-115	5	-2.47	3597371240	793506	80.31	4610	4635	4445	6050	3265	4660	4533.43	0.59	27964	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1925	44.13	1.57	12	1.87	103.00	2904.00	5490	20240123	-17.21	2450	20231207	85.51	5490	-17.21	20240123	3255	39.63	20240102	5490	-17.21	20240123	2450	85.51	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
5	20240229	130908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4565	-95	5	-2.04	3233936360	713517	72.22	4610	4635	4445	6050	3265	4660	4532.29	0.59	31098	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1934	44.32	1.57	12	1.68	103.00	2904.00	5490	20240123	-16.85	2450	20231207	86.33	5490	-16.85	20240123	3255	40.25	20240102	5490	-16.85	20240123	2450	86.33	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
6	20240229	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4600	-60	5	-1.29	2854743860	630920	63.86	4610	4635	4445	6050	3265	4660	4524.62	0.59	40024	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1949	44.66	1.58	12	1.49	103.00	2904.00	5490	20240123	-16.21	2450	20231207	87.76	5490	-16.21	20240123	3255	41.32	20240102	5490	-16.21	20240123	2450	87.76	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
7	20240229	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4550	-110	5	-2.36	2470843685	547373	55.40	4610	4635	4445	6050	3265	4660	4513.86	0.59	42435	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1927	44.17	1.57	12	1.29	103.00	2904.00	5490	20240123	-17.12	2450	20231207	85.71	5490	-17.12	20240123	3255	39.78	20240102	5490	-17.12	20240123	2450	85.71	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
8	20240229	100912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4505	-155	5	-3.33	1420382220	314676	31.85	4610	4615	4470	6050	3265	4660	4513.55	0.59	39807	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1908	43.74	1.55	12	0.74	103.00	2904.00	5490	20240123	-17.94	2450	20231207	83.88	5490	-17.94	20240123	3255	38.40	20240102	5490	-17.94	20240123	2450	83.88	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
9	20240229	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4565	-95	5	-2.04	460927585	101613	10.28	4610	4615	4470	6050	3265	4660	4535.46	0.59	12881	4996	4827	4726	4557	4456	4777	4507	212	1390	500	2880	5	1	42362093	1934	44.32	1.57	12	0.24	103.00	2904.00	5490	20240123	-16.85	2450	20231207	86.33	5490	-16.85	20240123	3255	40.25	20240102	5490	-16.85	20240123	2450	86.33	20231207	5.48	N	200470	500	211 억	248501	N	N	N	N
10	20240228	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-145	5	-3.02	4601536830	968665	74.94	4800	4895	4625	6240	3365	4805	4750.42	0.47	53607	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	1974	45.24	1.60	12	2.29	103.00	2904.00	5490	20240123	-15.12	2450	20231207	90.20	5490	-15.12	20240123	3255	43.16	20240102	5490	-15.12	20240123	2450	90.20	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
11	20240228	150818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	-130	5	-2.71	4358053330	916371	70.89	4800	4895	4625	6240	3365	4805	4755.76	0.47	36673	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	1980	45.39	1.61	12	2.16	103.00	2904.00	5490	20240123	-14.85	2450	20231207	90.82	5490	-14.85	20240123	3255	43.63	20240102	5490	-14.85	20240123	2450	90.82	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
12	20240228	140909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	-130	5	-2.71	3851816435	807690	62.49	4800	4895	4625	6240	3365	4805	4768.92	0.47	18232	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	1980	45.39	1.61	12	1.91	103.00	2904.00	5490	20240123	-14.85	2450	20231207	90.82	5490	-14.85	20240123	3255	43.63	20240102	5490	-14.85	20240123	2450	90.82	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
13	20240228	130909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	-125	5	-2.60	3261069390	680756	52.67	4800	4895	4640	6240	3365	4805	4790.36	0.47	-3609	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	1983	45.44	1.61	12	1.61	103.00	2904.00	5490	20240123	-14.75	2450	20231207	91.02	5490	-14.75	20240123	3255	43.78	20240102	5490	-14.75	20240123	2450	91.02	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
14	20240228	120912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4765	-40	5	-0.83	2498697430	518658	40.13	4800	4895	4700	6240	3365	4805	4817.63	0.47	-3808	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	2019	46.26	1.64	12	1.22	103.00	2904.00	5490	20240123	-13.21	2450	20231207	94.49	5490	-13.21	20240123	3255	46.39	20240102	5490	-13.21	20240123	2450	94.49	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
15	20240228	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4795	-10	5	-0.21	2081753505	431453	33.38	4800	4895	4700	6240	3365	4805	4824.99	0.47	-7335	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	2031	46.55	1.65	12	1.02	103.00	2904.00	5490	20240123	-12.66	2450	20231207	95.71	5490	-12.66	20240123	3255	47.31	20240102	5490	-12.66	20240123	2450	95.71	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
16	20240228	100907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4865	60	2	1.25	1381631950	285749	22.11	4800	4895	4700	6240	3365	4805	4835.15	0.47	24431	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	2061	47.23	1.68	12	0.67	103.00	2904.00	5490	20240123	-11.38	2450	20231207	98.57	5490	-11.38	20240123	3255	49.46	20240102	5490	-11.38	20240123	2450	98.57	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
17	20240228	090912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	10	2	0.21	298269315	62343	4.82	4800	4845	4700	6240	3365	4805	4784.26	0.47	-1958	5198	5001	4833	4636	4468	4917	4552	212	1435	500	2970	5	1	42362093	2040	46.75	1.66	12	0.15	103.00	2904.00	5490	20240123	-12.30	2450	20231207	96.53	5490	-12.30	20240123	3255	47.93	20240102	5490	-12.30	20240123	2450	96.53	20231207	5.11	N	200470	500	211 억	197894	N	N	N	N
18	20240227	160909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	-115	5	-2.34	6230517135	1281199	71.09	4920	5030	4665	6390	3445	4920	4862.91	0.58	-49332	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2035	46.65	1.65	12	3.02	103.00	2904.00	5490	20240123	-12.48	2450	20231207	96.12	5490	-12.48	20240123	3255	47.62	20240102	5490	-12.48	20240123	2450	96.12	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
19	20240227	150909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4825	-95	5	-1.93	5843545550	1200608	66.62	4920	5030	4665	6390	3445	4920	4866.99	0.58	-67656	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2044	46.84	1.66	12	2.83	103.00	2904.00	5490	20240123	-12.11	2450	20231207	96.94	5490	-12.11	20240123	3255	48.23	20240102	5490	-12.11	20240123	2450	96.94	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
20	20240227	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-100	5	-2.03	4882464700	998291	55.39	4920	5030	4780	6390	3445	4920	4890.71	0.58	-84289	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2042	46.80	1.66	12	2.36	103.00	2904.00	5490	20240123	-12.20	2450	20231207	96.73	5490	-12.20	20240123	3255	48.08	20240102	5490	-12.20	20240123	2450	96.73	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
21	20240227	130828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	-50	5	-1.02	4473019260	913818	50.70	4920	5030	4780	6390	3445	4920	4894.76	0.58	-78131	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2063	47.28	1.68	12	2.16	103.00	2904.00	5490	20240123	-11.29	2450	20231207	98.78	5490	-11.29	20240123	3255	49.62	20240102	5490	-11.29	20240123	2450	98.78	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
22	20240227	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-100	5	-2.03	3960190150	807784	44.82	4920	5030	4780	6390	3445	4920	4902.45	0.58	-72162	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2042	46.80	1.66	12	1.91	103.00	2904.00	5490	20240123	-12.20	2450	20231207	96.73	5490	-12.20	20240123	3255	48.08	20240102	5490	-12.20	20240123	2450	96.73	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
23	20240227	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4890	-30	5	-0.61	2791980425	566282	31.42	4920	5030	4835	6390	3445	4920	4930.44	0.58	-61364	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2072	47.48	1.68	12	1.34	103.00	2904.00	5490	20240123	-10.93	2450	20231207	99.59	5490	-10.93	20240123	3255	50.23	20240102	5490	-10.93	20240123	2450	99.59	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
24	20240227	100904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4985	65	2	1.32	2046453320	414940	23.02	4920	5030	4835	6390	3445	4920	4932.04	0.58	-50387	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2112	48.40	1.72	12	0.98	103.00	2904.00	5490	20240123	-9.20	2450	20231207	103.47	5490	-9.20	20240123	3255	53.15	20240102	5490	-9.20	20240123	2450	103.47	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
25	20240227	090909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	-70	5	-1.42	411061395	84161	4.67	4920	4940	4850	6390	3445	4920	4882.51	0.58	-26590	5240	5080	4940	4780	4640	5160	4860	212	1470	500	3050	5	1	42362093	2055	47.09	1.67	12	0.20	103.00	2904.00	5490	20240123	-11.66	2450	20231207	97.96	5490	-11.66	20240123	3255	49.00	20240102	5490	-11.66	20240123	2450	97.96	20231207	5.11	N	200470	500	211 억	245632	N	N	N	N
26	20240226	160904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4920	5	2	0.10	8819635300	1781300	53.09	4805	5100	4800	6380	3445	4915	4951.42	0.67	-42606	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2084	47.77	1.69	12	4.20	103.00	2904.00	5490	20240123	-10.38	2450	20231207	100.82	5490	-10.38	20240123	3255	51.15	20240102	5490	-10.38	20240123	2450	100.82	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
27	20240226	150859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4905	-10	5	-0.20	8401205410	1696295	50.55	4805	5100	4800	6380	3445	4915	4952.81	0.67	-31526	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2078	47.62	1.69	12	4.00	103.00	2904.00	5490	20240123	-10.66	2450	20231207	100.20	5490	-10.66	20240123	3255	50.69	20240102	5490	-10.66	20240123	2450	100.20	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
28	20240226	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4905	-10	5	-0.20	7810114815	1575671	46.96	4805	5100	4800	6380	3445	4915	4956.85	0.67	-33682	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2078	47.62	1.69	12	3.72	103.00	2904.00	5490	20240123	-10.66	2450	20231207	100.20	5490	-10.66	20240123	3255	50.69	20240102	5490	-10.66	20240123	2450	100.20	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
29	20240226	130857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	-15	5	-0.31	7631343875	1539209	45.87	4805	5100	4800	6380	3445	4915	4958.13	0.67	-30201	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2076	47.57	1.69	12	3.63	103.00	2904.00	5490	20240123	-10.75	2450	20231207	100.00	5490	-10.75	20240123	3255	50.54	20240102	5490	-10.75	20240123	2450	100.00	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
30	20240226	120856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4840	-75	5	-1.53	7125094675	1435887	42.79	4805	5100	4800	6380	3445	4915	4962.35	0.67	-21308	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2050	46.99	1.67	12	3.39	103.00	2904.00	5490	20240123	-11.84	2450	20231207	97.55	5490	-11.84	20240123	3255	48.69	20240102	5490	-11.84	20240123	2450	97.55	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
31	20240226	110856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4900	-15	5	-0.31	6421933015	1291338	38.48	4805	5100	4800	6380	3445	4915	4973.35	0.67	-14944	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2076	47.57	1.69	12	3.05	103.00	2904.00	5490	20240123	-10.75	2450	20231207	100.00	5490	-10.75	20240123	3255	50.54	20240102	5490	-10.75	20240123	2450	100.00	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
32	20240226	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4975	60	2	1.22	5105398170	1025248	30.55	4805	5100	4800	6380	3445	4915	4980.05	0.67	44627	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	5	1	42362093	2108	48.30	1.71	12	2.42	103.00	2904.00	5490	20240123	-9.38	2450	20231207	103.06	5490	-9.38	20240123	3255	52.84	20240102	5490	-9.38	20240123	2450	103.06	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
33	20240226	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	135	2	2.75	1475178695	301315	8.98	4805	5050	4800	6380	3445	4915	4895.41	0.67	9922	5308	5111	4933	4736	4558	5022	4647	212	1465	500	3040	10	1	42362093	2139	49.03	1.74	12	0.71	103.00	2904.00	5490	20240123	-8.01	2450	20231207	106.12	5490	-8.01	20240123	3255	55.15	20240102	5490	-8.01	20240123	2450	106.12	20231207	4.98	N	200470	500	211 억	284148	N	N	N	N
34	20240223	160853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-85	5	-1.70	16450370595	3326880	19.89	4920	5130	4755	6500	3500	5000	4944.11	0.78	-47977	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	5	1	42362093	2082	47.72	1.69	12	7.85	103.00	2904.00	5490	20240123	-10.47	2450	20231207	100.61	5490	-10.47	20240123	3255	51.00	20240102	5490	-10.47	20240123	2450	100.61	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
35	20240223	150848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4940	-60	5	-1.20	15713122550	3176800	18.99	4920	5130	4755	6500	3500	5000	4945.57	0.78	-56758	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	5	1	42362093	2093	47.96	1.70	12	7.50	103.00	2904.00	5490	20240123	-10.02	2450	20231207	101.63	5490	-10.02	20240123	3255	51.77	20240102	5490	-10.02	20240123	2450	101.63	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
36	20240223	140849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	0	3	0.00	14463373065	2925686	17.49	4920	5130	4755	6500	3500	5000	4942.86	0.78	-52176	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	10	1	42362093	2118	48.54	1.72	12	6.91	103.00	2904.00	5490	20240123	-8.93	2450	20231207	104.08	5490	-8.93	20240123	3255	53.61	20240102	5490	-8.93	20240123	2450	104.08	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
37	20240223	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5050	50	2	1.00	13586417310	2750228	16.44	4920	5130	4755	6500	3500	5000	4939.29	0.78	-40887	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	10	1	42362093	2139	49.03	1.74	12	6.49	103.00	2904.00	5490	20240123	-8.01	2450	20231207	106.12	5490	-8.01	20240123	3255	55.15	20240102	5490	-8.01	20240123	2450	106.12	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
38	20240223	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	0	3	0.00	12250846300	2483469	14.85	4920	5130	4755	6500	3500	5000	4931.94	0.78	-56170	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	10	1	42362093	2118	48.54	1.72	12	5.86	103.00	2904.00	5490	20240123	-8.93	2450	20231207	104.08	5490	-8.93	20240123	3255	53.61	20240102	5490	-8.93	20240123	2450	104.08	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
39	20240223	110839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4990	-10	5	-0.20	11183008225	2269588	13.57	4920	5130	4755	6500	3500	5000	4926.12	0.78	-117939	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	5	1	42362093	2114	48.45	1.72	12	5.36	103.00	2904.00	5490	20240123	-9.11	2450	20231207	103.67	5490	-9.11	20240123	3255	53.30	20240102	5490	-9.11	20240123	2450	103.67	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
40	20240223	100843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4855	-145	5	-2.90	6991908250	1432687	8.56	4920	5030	4755	6500	3500	5000	4877.09	0.78	-71658	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	5	1	42362093	2057	47.14	1.67	12	3.38	103.00	2904.00	5490	20240123	-11.57	2450	20231207	98.16	5490	-11.57	20240123	3255	49.16	20240102	5490	-11.57	20240123	2450	98.16	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
41	20240223	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4960	-40	5	-0.80	2467019555	498849	2.98	4920	5030	4860	6500	3500	5000	4941.04	0.78	-35146	5900	5450	4890	4440	3880	5675	4665	212	1500	500	3100	5	1	42362093	2101	48.16	1.71	12	1.18	103.00	2904.00	5490	20240123	-9.65	2450	20231207	102.45	5490	-9.65	20240123	3255	52.38	20240102	5490	-9.65	20240123	2450	102.45	20231207	4.82	N	200470	500	211 억	331801	N	N	N	N
42	20240222	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	545	2	12.23	83451022040	16538143	455.97	4590	5340	4330	5790	3120	4455	5046.04	0.46	145594	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	10	1	42362093	2118	48.54	1.72	12	39.04	103.00	2904.00	5490	20240123	-8.93	2450	20231207	104.08	5490	-8.93	20240123	3255	53.61	20240102	5490	-8.93	20240123	2450	104.08	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
43	20240222	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5020	565	2	12.68	80041483025	15862809	437.35	4590	5340	4330	5790	3120	4455	5045.90	0.46	83883	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	10	1	42362093	2127	48.74	1.73	12	37.45	103.00	2904.00	5490	20240123	-8.56	2450	20231207	104.90	5490	-8.56	20240123	3255	54.22	20240102	5490	-8.56	20240123	2450	104.90	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
44	20240222	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	585	2	13.13	51007174255	10208540	281.46	4590	5280	4330	5790	3120	4455	4996.57	0.46	68951	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	10	1	42362093	2135	48.93	1.74	12	24.10	103.00	2904.00	5490	20240123	-8.20	2450	20231207	105.71	5490	-8.20	20240123	3255	54.84	20240102	5490	-8.20	20240123	2450	105.71	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
45	20240222	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4930	475	2	10.66	47119854710	9428404	259.95	4590	5280	4330	5790	3120	4455	4997.71	0.46	72718	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	5	1	42362093	2088	47.86	1.70	12	22.26	103.00	2904.00	5490	20240123	-10.20	2450	20231207	101.22	5490	-10.20	20240123	3255	51.46	20240102	5490	-10.20	20240123	2450	101.22	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
46	20240222	120839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5030	575	2	12.91	43511719605	8704021	239.98	4590	5280	4330	5790	3120	4455	4999.10	0.46	40566	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	10	1	42362093	2131	48.83	1.73	12	20.55	103.00	2904.00	5490	20240123	-8.38	2450	20231207	105.31	5490	-8.38	20240123	3255	54.53	20240102	5490	-8.38	20240123	2450	105.31	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
47	20240222	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5120	665	2	14.93	24568000570	4960246	136.76	4590	5280	4330	5790	3120	4455	4953.08	0.46	-43974	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	10	1	42362093	2169	49.71	1.76	12	11.71	103.00	2904.00	5490	20240123	-6.74	2450	20231207	108.98	5490	-6.74	20240123	3255	57.30	20240102	5490	-6.74	20240123	2450	108.98	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
48	20240222	100828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4405	-50	5	-1.12	1968738720	444240	12.25	4590	4600	4330	5790	3120	4455	4431.65	0.46	-43199	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	5	1	42362093	1866	42.77	1.52	12	1.05	103.00	2904.00	5490	20240123	-19.76	2450	20231207	79.80	5490	-19.76	20240123	3255	35.33	20240102	5490	-19.76	20240123	2450	79.80	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
49	20240222	090844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4475	20	2	0.45	535974990	118661	3.27	4590	4600	4470	5790	3120	4455	4517.40	0.46	-37188	5015	4735	4480	4200	3945	4875	4340	212	1335	500	2760	5	1	42362093	1896	43.45	1.54	12	0.28	103.00	2904.00	5490	20240123	-18.49	2450	20231207	82.65	5490	-18.49	20240123	3255	37.48	20240102	5490	-18.49	20240123	2450	82.65	20231207	4.75	N	200470	500	211 억	196694	N	N	N	N
50	20240221	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4455	65	2	1.48	16377784065	3615989	158.43	4290	4760	4225	5700	3075	4390	4529.30	0.50	-23298	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1887	43.25	1.53	12	8.54	103.00	2904.00	5490	20240123	-18.85	2450	20231207	81.84	5490	-18.85	20240123	3255	36.87	20240102	5490	-18.85	20240123	2450	81.84	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
51	20240221	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4425	35	2	0.80	16061800115	3544731	155.31	4290	4760	4225	5700	3075	4390	4531.18	0.50	-13293	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1875	42.96	1.52	12	8.37	103.00	2904.00	5490	20240123	-19.40	2450	20231207	80.61	5490	-19.40	20240123	3255	35.94	20240102	5490	-19.40	20240123	2450	80.61	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
52	20240221	140826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4475	85	2	1.94	14819650415	3264540	143.04	4290	4760	4225	5700	3075	4390	4539.59	0.50	-66977	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1896	43.45	1.54	12	7.71	103.00	2904.00	5490	20240123	-18.49	2450	20231207	82.65	5490	-18.49	20240123	3255	37.48	20240102	5490	-18.49	20240123	2450	82.65	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
53	20240221	130827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	105	2	2.39	14190194020	3123691	136.86	4290	4760	4225	5700	3075	4390	4542.77	0.50	-65411	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1904	43.64	1.55	12	7.37	103.00	2904.00	5490	20240123	-18.12	2450	20231207	83.47	5490	-18.12	20240123	3255	38.10	20240102	5490	-18.12	20240123	2450	83.47	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
54	20240221	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	240	2	5.47	10865910325	2391072	104.76	4290	4760	4225	5700	3075	4390	4544.37	0.50	-66639	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1961	44.95	1.59	12	5.64	103.00	2904.00	5490	20240123	-15.66	2450	20231207	88.98	5490	-15.66	20240123	3255	42.24	20240102	5490	-15.66	20240123	2450	88.98	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
55	20240221	110835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4440	50	2	1.14	4559271805	1027751	45.03	4290	4550	4225	5700	3075	4390	4436.17	0.50	-23226	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1881	43.11	1.53	12	2.43	103.00	2904.00	5490	20240123	-19.13	2450	20231207	81.22	5490	-19.13	20240123	3255	36.41	20240102	5490	-19.13	20240123	2450	81.22	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
56	20240221	100828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4375	-15	5	-0.34	3519655720	793910	34.79	4290	4550	4225	5700	3075	4390	4433.32	0.50	-21424	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1853	42.48	1.51	12	1.87	103.00	2904.00	5490	20240123	-20.31	2450	20231207	78.57	5490	-20.31	20240123	3255	34.41	20240102	5490	-20.31	20240123	2450	78.57	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
57	20240221	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4345	-45	5	-1.03	417421310	96861	4.24	4290	4390	4225	5700	3075	4390	4309.40	0.50	8032	4740	4565	4315	4140	3890	4652	4227	212	1310	500	2720	5	1	42362093	1841	42.18	1.50	12	0.23	103.00	2904.00	5490	20240123	-20.86	2450	20231207	77.35	5490	-20.86	20240123	3255	33.49	20240102	5490	-20.86	20240123	2450	77.35	20231207	4.74	N	200470	500	211 억	213906	N	N	N	N
58	20240220	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4390	180	2	4.28	9700234430	2254683	66.43	4150	4490	4065	5470	2950	4210	4301.73	0.66	-59780	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1860	42.62	1.51	12	5.32	103.00	2904.00	5490	20240123	-20.04	2450	20231207	79.18	5490	-20.04	20240123	3255	34.87	20240102	5490	-20.04	20240123	2450	79.18	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
59	20240220	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4355	145	2	3.44	9068890025	2109610	62.16	4150	4490	4065	5470	2950	4210	4298.85	0.66	-58791	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1845	42.28	1.50	12	4.98	103.00	2904.00	5490	20240123	-20.67	2450	20231207	77.76	5490	-20.67	20240123	3255	33.79	20240102	5490	-20.67	20240123	2450	77.76	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
60	20240220	140818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4365	155	2	3.68	8191862480	1908041	56.22	4150	4490	4065	5470	2950	4210	4293.34	0.66	-79028	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1849	42.38	1.50	12	4.50	103.00	2904.00	5490	20240123	-20.49	2450	20231207	78.16	5490	-20.49	20240123	3255	34.10	20240102	5490	-20.49	20240123	2450	78.16	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
61	20240220	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4230	20	2	0.48	3569174110	855252	25.20	4150	4285	4065	5470	2950	4210	4173.24	0.66	-50130	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1792	41.07	1.46	12	2.02	103.00	2904.00	5490	20240123	-22.95	2450	20231207	72.65	5490	-22.95	20240123	3255	29.95	20240102	5490	-22.95	20240123	2450	72.65	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
62	20240220	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4220	10	2	0.24	3188795090	765126	22.54	4150	4285	4065	5470	2950	4210	4167.67	0.66	-48508	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1788	40.97	1.45	12	1.81	103.00	2904.00	5490	20240123	-23.13	2450	20231207	72.24	5490	-23.13	20240123	3255	29.65	20240102	5490	-23.13	20240123	2450	72.24	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
63	20240220	110818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4215	5	2	0.12	2719566870	653494	19.26	4150	4285	4065	5470	2950	4210	4161.58	0.66	-40764	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1786	40.92	1.45	12	1.54	103.00	2904.00	5490	20240123	-23.22	2450	20231207	72.04	5490	-23.22	20240123	3255	29.49	20240102	5490	-23.22	20240123	2450	72.04	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
64	20240220	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4105	-105	5	-2.49	1469849705	357228	10.53	4150	4180	4065	5470	2950	4210	4114.60	0.66	-15671	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1739	39.85	1.41	12	0.84	103.00	2904.00	5490	20240123	-25.23	2450	20231207	67.55	5490	-25.23	20240123	3255	26.11	20240102	5490	-25.23	20240123	2450	67.55	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
65	20240220	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	-50	5	-1.19	442518320	107271	3.16	4150	4180	4075	5470	2950	4210	4125.24	0.66	1834	4653	4431	4083	3861	3513	4542	3972	212	1260	500	2610	5	1	42362093	1762	40.39	1.43	12	0.25	103.00	2904.00	5490	20240123	-24.23	2450	20231207	69.80	5490	-24.23	20240123	3255	27.80	20240102	5490	-24.23	20240123	2450	69.80	20231207	4.75	N	200470	500	211 억	278178	N	N	N	N
66	20240219	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4210	415	2	10.94	13874092815	3354392	526.16	3765	4305	3735	4930	2660	3795	4136.00	0.75	-16085	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1783	40.87	1.45	12	7.92	103.00	2904.00	5490	20240123	-23.32	2450	20231207	71.84	5490	-23.32	20240123	3255	29.34	20240102	5490	-23.32	20240123	2450	71.84	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
67	20240219	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4165	370	2	9.75	13201816830	3194151	501.03	3765	4305	3735	4930	2660	3795	4133.12	0.75	11603	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1764	40.44	1.43	12	7.54	103.00	2904.00	5490	20240123	-24.13	2450	20231207	70.00	5490	-24.13	20240123	3255	27.96	20240102	5490	-24.13	20240123	2450	70.00	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
68	20240219	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4140	345	2	9.09	12384245820	2997203	470.13	3765	4305	3735	4930	2660	3795	4131.93	0.75	2387	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1754	40.19	1.43	12	7.08	103.00	2904.00	5490	20240123	-24.59	2450	20231207	68.98	5490	-24.59	20240123	3255	27.19	20240102	5490	-24.59	20240123	2450	68.98	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
69	20240219	130824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4165	370	2	9.75	9972598060	2417962	379.28	3765	4305	3735	4930	2660	3795	4124.38	0.75	50929	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1764	40.44	1.43	12	5.71	103.00	2904.00	5490	20240123	-24.13	2450	20231207	70.00	5490	-24.13	20240123	3255	27.96	20240102	5490	-24.13	20240123	2450	70.00	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
70	20240219	120822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4155	360	2	9.49	6382975955	1564994	245.48	3765	4225	3735	4930	2660	3795	4078.59	0.75	29138	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1760	40.34	1.43	12	3.69	103.00	2904.00	5490	20240123	-24.32	2450	20231207	69.59	5490	-24.32	20240123	3255	27.65	20240102	5490	-24.32	20240123	2450	69.59	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
71	20240219	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4110	315	2	8.30	4124705055	1023380	160.52	3765	4140	3735	4930	2660	3795	4030.47	0.75	-15614	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1741	39.90	1.42	12	2.42	103.00	2904.00	5490	20240123	-25.14	2450	20231207	67.76	5490	-25.14	20240123	3255	26.27	20240102	5490	-25.14	20240123	2450	67.76	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
72	20240219	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3940	145	2	3.82	1444999655	367913	57.71	3765	4015	3735	4930	2660	3795	3927.56	0.75	-31175	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1669	38.25	1.36	12	0.87	103.00	2904.00	5490	20240123	-28.23	2450	20231207	60.82	5490	-28.23	20240123	3255	21.04	20240102	5490	-28.23	20240123	2450	60.82	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
73	20240219	090816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3800	5	2	0.13	133759705	35400	5.55	3765	3835	3735	4930	2660	3795	3778.52	0.75	6044	3978	3886	3808	3716	3638	3847	3677	212	1135	500	2350	5	1	42362093	1610	36.89	1.31	12	0.08	103.00	2904.00	5490	20240123	-30.78	2450	20231207	55.10	5490	-30.78	20240123	3255	16.74	20240102	5490	-30.78	20240123	2450	55.10	20231207	4.68	N	200470	500	211 억	316280	N	N	N	N
74	20240216	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3795	-95	5	-2.44	2393435255	628229	99.96	3900	3900	3730	5050	2725	3890	3810.02	0.74	1378	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1608	36.84	1.31	12	1.48	103.00	2904.00	5490	20240123	-30.87	2450	20231207	54.90	5490	-30.87	20240123	3255	16.59	20240102	5490	-30.87	20240123	2450	54.90	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
75	20240216	150819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3810	-80	5	-2.06	2217495840	581977	92.60	3900	3900	3730	5050	2725	3890	3810.24	0.74	-4824	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1614	36.99	1.31	12	1.37	103.00	2904.00	5490	20240123	-30.60	2450	20231207	55.51	5490	-30.60	20240123	3255	17.05	20240102	5490	-30.60	20240123	2450	55.51	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
76	20240216	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3810	-80	5	-2.06	1678157260	442004	70.33	3900	3900	3730	5050	2725	3890	3796.64	0.74	22652	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1614	36.99	1.31	12	1.04	103.00	2904.00	5490	20240123	-30.60	2450	20231207	55.51	5490	-30.60	20240123	3255	17.05	20240102	5490	-30.60	20240123	2450	55.51	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
77	20240216	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3755	-135	5	-3.47	1547823345	407496	64.84	3900	3900	3730	5050	2725	3890	3798.31	0.74	15770	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1591	36.46	1.29	12	0.96	103.00	2904.00	5490	20240123	-31.60	2450	20231207	53.27	5490	-31.60	20240123	3255	15.36	20240102	5490	-31.60	20240123	2450	53.27	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
78	20240216	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3770	-120	5	-3.08	1280444700	336197	53.49	3900	3900	3760	5050	2725	3890	3808.54	0.74	25506	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1597	36.60	1.30	12	0.79	103.00	2904.00	5490	20240123	-31.33	2450	20231207	53.88	5490	-31.33	20240123	3255	15.82	20240102	5490	-31.33	20240123	2450	53.88	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
79	20240216	110824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3775	-115	5	-2.96	1135767015	297779	47.38	3900	3900	3760	5050	2725	3890	3814.05	0.74	38206	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1599	36.65	1.30	12	0.70	103.00	2904.00	5490	20240123	-31.24	2450	20231207	54.08	5490	-31.24	20240123	3255	15.98	20240102	5490	-31.24	20240123	2450	54.08	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
80	20240216	100818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3820	-70	5	-1.80	814917355	212962	33.89	3900	3900	3760	5050	2725	3890	3826.50	0.74	36712	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1618	37.09	1.32	12	0.50	103.00	2904.00	5490	20240123	-30.42	2450	20231207	55.92	5490	-30.42	20240123	3255	17.36	20240102	5490	-30.42	20240123	2450	55.92	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
81	20240216	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3890	0	3	0.00	127232445	32784	5.22	3900	3900	3850	5050	2725	3890	3880.85	0.74	-1884	4106	3997	3931	3822	3756	3965	3790	212	1160	500	2410	5	1	42362093	1648	37.77	1.34	12	0.08	103.00	2904.00	5490	20240123	-29.14	2450	20231207	58.78	5490	-29.14	20240123	3255	19.51	20240102	5490	-29.14	20240123	2450	58.78	20231207	4.77	N	200470	500	211 억	314809	N	N	N	N
82	20240215	160810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3890	-130	5	-3.23	2399632200	611425	50.26	4040	4040	3865	5220	2815	4020	3924.78	0.86	-51337	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1648	37.77	1.34	12	1.44	103.00	2904.00	5490	20240123	-29.14	2450	20231207	58.78	5490	-29.14	20240123	3255	19.51	20240102	5490	-29.14	20240123	2450	58.78	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
83	20240215	150816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3900	-120	5	-2.99	2262135925	576079	47.35	4040	4040	3865	5220	2815	4020	3926.78	0.86	-53941	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1652	37.86	1.34	12	1.36	103.00	2904.00	5490	20240123	-28.96	2450	20231207	59.18	5490	-28.96	20240123	3255	19.82	20240102	5490	-28.96	20240123	2450	59.18	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
84	20240215	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3915	-105	5	-2.61	2031446525	516949	42.49	4040	4040	3865	5220	2815	4020	3929.68	0.86	-45437	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1658	38.01	1.35	12	1.22	103.00	2904.00	5490	20240123	-28.69	2450	20231207	59.80	5490	-28.69	20240123	3255	20.28	20240102	5490	-28.69	20240123	2450	59.80	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
85	20240215	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3890	-130	5	-3.23	1905247745	484647	39.84	4040	4040	3865	5220	2815	4020	3931.21	0.86	-50771	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1648	37.77	1.34	12	1.14	103.00	2904.00	5490	20240123	-29.14	2450	20231207	58.78	5490	-29.14	20240123	3255	19.51	20240102	5490	-29.14	20240123	2450	58.78	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
86	20240215	120810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3925	-95	5	-2.36	1792044340	455729	37.46	4040	4040	3865	5220	2815	4020	3932.26	0.86	-37252	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1663	38.11	1.35	12	1.08	103.00	2904.00	5490	20240123	-28.51	2450	20231207	60.20	5490	-28.51	20240123	3255	20.58	20240102	5490	-28.51	20240123	2450	60.20	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
87	20240215	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3895	-125	5	-3.11	1598135900	405873	33.36	4040	4040	3890	5220	2815	4020	3937.53	0.86	-39051	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1650	37.82	1.34	12	0.96	103.00	2904.00	5490	20240123	-29.05	2450	20231207	58.98	5490	-29.05	20240123	3255	19.66	20240102	5490	-29.05	20240123	2450	58.98	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
88	20240215	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3915	-105	5	-2.61	1216996490	308199	25.33	4040	4040	3895	5220	2815	4020	3948.74	0.86	-16812	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1658	38.01	1.35	12	0.73	103.00	2904.00	5490	20240123	-28.69	2450	20231207	59.80	5490	-28.69	20240123	3255	20.28	20240102	5490	-28.69	20240123	2450	59.80	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
89	20240215	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3990	-30	5	-0.75	343211620	85872	7.06	4040	4040	3955	5220	2815	4020	3996.78	0.86	-31883	4216	4117	3926	3827	3636	4167	3877	212	1200	500	2490	5	1	42362093	1690	38.74	1.37	12	0.20	103.00	2904.00	5490	20240123	-27.32	2450	20231207	62.86	5490	-27.32	20240123	3255	22.58	20240102	5490	-27.32	20240123	2450	62.86	20231207	4.68	N	200470	500	211 억	364908	N	N	N	N
90	20240214	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4020	165	2	4.28	4727061210	1206712	93.45	3735	4025	3735	5010	2700	3855	3917.18	0.85	5837	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1703	39.03	1.38	12	2.85	103.00	2904.00	5490	20240123	-26.78	2450	20231207	64.08	5490	-26.78	20240123	3255	23.50	20240102	5490	-26.78	20240123	2450	64.08	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
91	20240214	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	150	2	3.89	4562101540	1165646	90.27	3735	4020	3735	5010	2700	3855	3913.88	0.85	8913	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1697	38.88	1.38	12	2.75	103.00	2904.00	5490	20240123	-27.05	2450	20231207	63.47	5490	-27.05	20240123	3255	23.04	20240102	5490	-27.05	20240123	2450	63.47	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
92	20240214	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3975	120	2	3.11	4142699110	1060476	82.12	3735	4020	3735	5010	2700	3855	3906.53	0.85	-21600	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1684	38.59	1.37	12	2.50	103.00	2904.00	5490	20240123	-27.60	2450	20231207	62.24	5490	-27.60	20240123	3255	22.12	20240102	5490	-27.60	20240123	2450	62.24	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
93	20240214	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3995	140	2	3.63	3819156700	978799	75.80	3735	4020	3735	5010	2700	3855	3901.96	0.85	-31665	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1692	38.79	1.38	12	2.31	103.00	2904.00	5490	20240123	-27.23	2450	20231207	63.06	5490	-27.23	20240123	3255	22.73	20240102	5490	-27.23	20240123	2450	63.06	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
94	20240214	120756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3970	115	2	2.98	2811036895	726481	56.26	3735	3990	3735	5010	2700	3855	3869.42	0.85	-14767	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1682	38.54	1.37	12	1.71	103.00	2904.00	5490	20240123	-27.69	2450	20231207	62.04	5490	-27.69	20240123	3255	21.97	20240102	5490	-27.69	20240123	2450	62.04	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
95	20240214	110802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	55	2	1.43	2340678225	607048	47.01	3735	3990	3735	5010	2700	3855	3855.84	0.85	7053	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1656	37.96	1.35	12	1.43	103.00	2904.00	5490	20240123	-28.78	2450	20231207	59.59	5490	-28.78	20240123	3255	20.12	20240102	5490	-28.78	20240123	2450	59.59	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
96	20240214	090752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3795	-60	5	-1.56	314944565	83634	6.48	3735	3810	3735	5010	2700	3855	3763.96	0.85	29017	4005	3930	3805	3730	3605	3967	3767	212	1155	500	2390	5	1	42362093	1608	36.84	1.31	12	0.20	103.00	2904.00	5490	20240123	-30.87	2450	20231207	54.90	5490	-30.87	20240123	3255	16.59	20240102	5490	-30.87	20240123	2450	54.90	20231207	4.77	N	200470	500	211 억	359546	N	N	N	N
97	20240213	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3855	180	2	4.90	4833265160	1271023	42.53	3740	3880	3680	4775	2575	3675	3801.93	0.98	-47974	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1633	37.43	1.33	12	3.00	103.00	2904.00	5490	20240123	-29.78	2450	20231207	57.35	5490	-29.78	20240123	3255	18.43	20240102	5490	-29.78	20240123	2450	57.35	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
98	20240213	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3855	180	2	4.90	4111828020	1084266	36.28	3740	3880	3680	4775	2575	3675	3792.31	0.98	-6560	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1633	37.43	1.33	12	2.56	103.00	2904.00	5490	20240123	-29.78	2450	20231207	57.35	5490	-29.78	20240123	3255	18.43	20240102	5490	-29.78	20240123	2450	57.35	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
99	20240213	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3825	150	2	4.08	3038218880	805415	26.95	3740	3850	3680	4775	2575	3675	3772.28	0.98	18276	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1620	37.14	1.32	12	1.90	103.00	2904.00	5490	20240123	-30.33	2450	20231207	56.12	5490	-30.33	20240123	3255	17.51	20240102	5490	-30.33	20240123	2450	56.12	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
100	20240213	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3785	110	2	2.99	2594372190	688620	23.04	3740	3850	3680	4775	2575	3675	3767.54	0.98	35405	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1603	36.75	1.30	12	1.63	103.00	2904.00	5490	20240123	-31.06	2450	20231207	54.49	5490	-31.06	20240123	3255	16.28	20240102	5490	-31.06	20240123	2450	54.49	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
101	20240213	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3775	100	2	2.72	2058285580	547638	18.32	3740	3830	3680	4775	2575	3675	3758.53	0.98	49465	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1599	36.65	1.30	12	1.29	103.00	2904.00	5490	20240123	-31.24	2450	20231207	54.08	5490	-31.24	20240123	3255	15.98	20240102	5490	-31.24	20240123	2450	54.08	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
102	20240213	110813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3775	100	2	2.72	1731913710	460938	15.42	3740	3830	3680	4775	2575	3675	3757.43	0.98	37584	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1599	36.65	1.30	12	1.09	103.00	2904.00	5490	20240123	-31.24	2450	20231207	54.08	5490	-31.24	20240123	3255	15.98	20240102	5490	-31.24	20240123	2450	54.08	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N
103	20240213	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3780	105	2	2.86	1388148985	369672	12.37	3740	3830	3680	4775	2575	3675	3755.16	0.98	26877	4241	3957	3666	3382	3091	4100	3525	212	1100	500	2270	5	1	42362093	1601	36.70	1.30	12	0.87	103.00	2904.00	5490	20240123	-31.15	2450	20231207	54.29	5490	-31.15	20240123	3255	16.13	20240102	5490	-31.15	20240123	2450	54.29	20231207	4.71	N	200470	500	211 억	415951	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History