KissMeData/252990/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6980	-10	5	-0.14	2878456560	419100	58.40	6870	7050	6760	9080	4900	6990	6867.97	0.81	-8964	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3692	23.11	3.06	12	0.79	302.00	2282.00	8840	20240207	-21.04	4045	20230316	72.56	8840	-21.04	20240207	5400	29.26	20240117	8840	-21.04	20240207	4045	72.56	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
3	20240229	151009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6990	0	3	0.00	2642777160	385367	53.70	6870	7050	6760	9080	4900	6990	6857.82	0.81	6068	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3698	23.15	3.06	12	0.73	302.00	2282.00	8840	20240207	-20.93	4045	20230316	72.81	8840	-20.93	20240207	5400	29.44	20240117	8840	-20.93	20240207	4045	72.81	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
4	20240229	141011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6870	-120	5	-1.72	2096552060	306218	42.67	6870	6980	6760	9080	4900	6990	6846.60	0.81	13414	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3634	22.75	3.01	12	0.58	302.00	2282.00	8840	20240207	-22.29	4045	20230316	69.84	8840	-22.29	20240207	5400	27.22	20240117	8840	-22.29	20240207	4045	69.84	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
5	20240229	131008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6860	-130	5	-1.86	1956136170	285793	39.82	6870	6980	6760	9080	4900	6990	6844.59	0.81	20071	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3629	22.72	3.01	12	0.54	302.00	2282.00	8840	20240207	-22.40	4045	20230316	69.59	8840	-22.40	20240207	5400	27.04	20240117	8840	-22.40	20240207	4045	69.59	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
6	20240229	121008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6910	-80	5	-1.14	1845201500	269659	37.57	6870	6980	6760	9080	4900	6990	6842.72	0.81	18440	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3655	22.88	3.03	12	0.51	302.00	2282.00	8840	20240207	-21.83	4045	20230316	70.83	8840	-21.83	20240207	5400	27.96	20240117	8840	-21.83	20240207	4045	70.83	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
7	20240229	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-100	5	-1.43	1543302170	226007	31.49	6870	6970	6760	9080	4900	6990	6828.56	0.81	9006	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3645	22.81	3.02	12	0.43	302.00	2282.00	8840	20240207	-22.06	4045	20230316	70.33	8840	-22.06	20240207	5400	27.59	20240117	8840	-22.06	20240207	4045	70.33	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
8	20240229	101012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6830	-160	5	-2.29	1186006980	173803	24.22	6870	6970	6760	9080	4900	6990	6823.86	0.81	-3153	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3613	22.62	2.99	12	0.33	302.00	2282.00	8840	20240207	-22.74	4045	20230316	68.85	8840	-22.74	20240207	5400	26.48	20240117	8840	-22.74	20240207	4045	68.85	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
9	20240229	091009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6810	-180	5	-2.58	336745970	49133	6.85	6870	6970	6790	9080	4900	6990	6853.76	0.81	-2146	7496	7242	6996	6742	6496	7370	6870	264	2090	500	5030	10	1	52898585	3602	22.55	2.98	12	0.09	302.00	2282.00	8840	20240207	-22.96	4045	20230316	68.36	8840	-22.96	20240207	5400	26.11	20240117	8840	-22.96	20240207	4045	68.36	20230316	3.90	N	252990	500	264 억	427054	N	N	103	N	N
10	20240228	160912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6990	150	2	2.19	5006682350	712042	117.67	6810	7250	6750	8890	4790	6840	7031.46	0.74	31835	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3698	23.15	3.06	12	1.35	302.00	2282.00	8840	20240207	-20.93	4045	20230316	72.81	8840	-20.93	20240207	5400	29.44	20240117	8840	-20.93	20240207	4045	72.81	20230316	3.80	N	252990	500	264 억	394043	N	N	103	N	N
11	20240228	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7050	210	2	3.07	4738075280	673900	111.36	6810	7250	6750	8890	4790	6840	7030.84	0.74	41720	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3729	23.34	3.09	12	1.27	302.00	2282.00	8840	20240207	-20.25	4045	20230316	74.29	8840	-20.25	20240207	5400	30.56	20240117	8840	-20.25	20240207	4045	74.29	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
12	20240228	141008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6960	120	2	1.75	4382882530	623043	102.96	6810	7250	6750	8890	4790	6840	7034.65	0.74	45704	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3682	23.05	3.05	12	1.18	302.00	2282.00	8840	20240207	-21.27	4045	20230316	72.06	8840	-21.27	20240207	5400	28.89	20240117	8840	-21.27	20240207	4045	72.06	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
13	20240228	131007	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6980	140	2	2.05	4141276370	588323	97.22	6810	7250	6750	8890	4790	6840	7039.13	0.74	42579	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3692	23.11	3.06	12	1.11	302.00	2282.00	8840	20240207	-21.04	4045	20230316	72.56	8840	-21.04	20240207	5400	29.26	20240117	8840	-21.04	20240207	4045	72.56	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
14	20240228	121011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7010	170	2	2.49	3800329120	539542	89.16	6810	7250	6750	8890	4790	6840	7043.63	0.74	51773	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3708	23.21	3.07	12	1.02	302.00	2282.00	8840	20240207	-20.70	4045	20230316	73.30	8840	-20.70	20240207	5400	29.81	20240117	8840	-20.70	20240207	4045	73.30	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
15	20240228	110927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	240	2	3.51	3297964600	468427	77.41	6810	7250	6750	8890	4790	6840	7040.52	0.74	63168	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3745	23.44	3.10	12	0.89	302.00	2282.00	8840	20240207	-19.91	4045	20230316	75.03	8840	-19.91	20240207	5400	31.11	20240117	8840	-19.91	20240207	4045	75.03	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
16	20240228	101009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	240	2	3.51	2601305330	369972	61.14	6810	7250	6750	8890	4790	6840	7031.10	0.74	31641	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3745	23.44	3.10	12	0.70	302.00	2282.00	8840	20240207	-19.91	4045	20230316	75.03	8840	-19.91	20240207	5400	31.11	20240117	8840	-19.91	20240207	4045	75.03	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
17	20240228	091012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6910	70	2	1.02	281396090	41240	6.82	6810	6920	6750	8890	4790	6840	6823.37	0.74	-1359	7373	7106	6933	6666	6493	7020	6580	264	2050	500	4920	10	1	52898585	3655	22.88	3.03	12	0.08	302.00	2282.00	8840	20240207	-21.83	4045	20230316	70.83	8840	-21.83	20240207	5400	27.96	20240117	8840	-21.83	20240207	4045	70.83	20230316	3.80	N	252990	500	264 억	394043	N	N	0	N	N
18	20240227	161007	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6840	-240	5	-3.39	4113311940	595225	61.84	7150	7200	6760	9200	4960	7080	6910.56	0.70	24476	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3618	22.65	3.00	12	1.13	302.00	2282.00	8840	20240207	-22.62	4045	20230316	69.10	8840	-22.62	20240207	5400	26.67	20240117	8840	-22.62	20240207	4045	69.10	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
19	20240227	151008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6800	-280	5	-3.95	3928163860	568097	59.02	7150	7200	6760	9200	4960	7080	6914.60	0.70	16281	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3597	22.52	2.98	12	1.07	302.00	2282.00	8840	20240207	-23.08	4045	20230316	68.11	8840	-23.08	20240207	5400	25.93	20240117	8840	-23.08	20240207	4045	68.11	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
20	20240227	141005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6830	-250	5	-3.53	3462765920	499598	51.90	7150	7200	6780	9200	4960	7080	6931.10	0.70	11363	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3613	22.62	2.99	12	0.94	302.00	2282.00	8840	20240207	-22.74	4045	20230316	68.85	8840	-22.74	20240207	5400	26.48	20240117	8840	-22.74	20240207	4045	68.85	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
21	20240227	130927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6860	-220	5	-3.11	3107355640	447712	46.51	7150	7200	6780	9200	4960	7080	6940.52	0.70	3222	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3629	22.72	3.01	12	0.85	302.00	2282.00	8840	20240207	-22.40	4045	20230316	69.59	8840	-22.40	20240207	5400	27.04	20240117	8840	-22.40	20240207	4045	69.59	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
22	20240227	121009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6810	-270	5	-3.81	2637707350	378843	39.36	7150	7200	6780	9200	4960	7080	6962.53	0.70	-7726	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3602	22.55	2.98	12	0.72	302.00	2282.00	8840	20240207	-22.96	4045	20230316	68.36	8840	-22.96	20240207	5400	26.11	20240117	8840	-22.96	20240207	4045	68.36	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
23	20240227	111008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6910	-170	5	-2.40	1738833090	247387	25.70	7150	7200	6870	9200	4960	7080	7028.80	0.70	-5396	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3655	22.88	3.03	12	0.47	302.00	2282.00	8840	20240207	-21.83	4045	20230316	70.83	8840	-21.83	20240207	5400	27.96	20240117	8840	-21.83	20240207	4045	70.83	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
24	20240227	101003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7000	-80	5	-1.13	1085510040	153355	15.93	7150	7200	6980	9200	4960	7080	7078.41	0.70	1984	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3703	23.18	3.07	12	0.29	302.00	2282.00	8840	20240207	-20.81	4045	20230316	73.05	8840	-20.81	20240207	5400	29.63	20240117	8840	-20.81	20240207	4045	73.05	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
25	20240227	091008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	0	3	0.00	350081090	48983	5.09	7150	7200	7080	9200	4960	7080	7146.99	0.70	-711	7553	7316	7183	6946	6813	7250	6880	264	2120	500	5090	10	1	52898585	3745	23.44	3.10	12	0.09	302.00	2282.00	8840	20240207	-19.91	4045	20230316	75.03	8840	-19.91	20240207	5400	31.11	20240117	8840	-19.91	20240207	4045	75.03	20230316	4.09	N	252990	500	264 억	369765	N	N	0	N	N
26	20240226	161003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	-270	5	-3.67	6881753280	949326	45.78	7420	7420	7050	9550	5150	7350	7249.73	0.93	-96163	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3551	23.44	3.10	12	1.89	302.00	2282.00	8840	20240207	-19.91	4045	20230316	75.03	8840	-19.91	20240207	5400	31.11	20240117	8840	-19.91	20240207	4045	75.03	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
27	20240226	150958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7120	-230	5	-3.13	6701369520	923886	44.55	7420	7420	7050	9550	5150	7350	7253.45	0.93	-95326	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3571	23.58	3.12	12	1.84	302.00	2282.00	8840	20240207	-19.46	4045	20230316	76.02	8840	-19.46	20240207	5400	31.85	20240117	8840	-19.46	20240207	4045	76.02	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
28	20240226	141001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7150	-200	5	-2.72	5836371690	802085	38.68	7420	7420	7100	9550	5150	7350	7276.49	0.93	-86413	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3586	23.68	3.13	12	1.60	302.00	2282.00	8840	20240207	-19.12	4045	20230316	76.76	8840	-19.12	20240207	5400	32.41	20240117	8840	-19.12	20240207	4045	76.76	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
29	20240226	130954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7160	-190	5	-2.59	5510382770	756436	36.48	7420	7420	7100	9550	5150	7350	7284.66	0.93	-83019	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3591	23.71	3.14	12	1.51	302.00	2282.00	8840	20240207	-19.00	4045	20230316	77.01	8840	-19.00	20240207	5400	32.59	20240117	8840	-19.00	20240207	4045	77.01	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
30	20240226	120955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	-170	5	-2.31	5216654060	715371	34.50	7420	7420	7100	9550	5150	7350	7292.23	0.93	-74734	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3601	23.77	3.15	12	1.43	302.00	2282.00	8840	20240207	-18.78	4045	20230316	77.50	8840	-18.78	20240207	5400	32.96	20240117	8840	-18.78	20240207	4045	77.50	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
31	20240226	110953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7130	-220	5	-2.99	4773212740	653164	31.50	7420	7420	7110	9550	5150	7350	7307.83	0.93	-73406	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3576	23.61	3.12	12	1.30	302.00	2282.00	8840	20240207	-19.34	4045	20230316	76.27	8840	-19.34	20240207	5400	32.04	20240117	8840	-19.34	20240207	4045	76.27	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
32	20240226	100950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7270	-80	5	-1.09	3463192940	471044	22.72	7420	7420	7230	9550	5150	7350	7352.16	0.93	-38258	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3646	24.07	3.19	12	0.94	302.00	2282.00	8840	20240207	-17.76	4045	20230316	79.73	8840	-17.76	20240207	5400	34.63	20240117	8840	-17.76	20240207	4045	79.73	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
33	20240226	090949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7360	10	2	0.14	1369418780	186165	8.98	7420	7420	7230	9550	5150	7350	7355.94	0.93	-21052	7970	7660	7290	6980	6610	7475	6795	251	2200	500	5290	10	1	50153846	3691	24.37	3.23	12	0.37	302.00	2282.00	8840	20240207	-16.74	4045	20230316	81.95	8840	-16.74	20240207	5400	36.30	20240117	8840	-16.74	20240207	4045	81.95	20230316	4.22	N	252990	500	250 억	466792	N	N	383	N	N
34	20240223	160951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7350	250	2	3.52	14703485870	2024277	162.25	7400	7600	6920	9230	4970	7100	7263.29	0.95	-13269	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3686	24.34	3.22	12	4.04	302.00	2282.00	8840	20240207	-16.86	4045	20230316	81.71	8840	-16.86	20240207	5400	36.11	20240117	8840	-16.86	20240207	4045	81.71	20230316	4.10	N	252990	500	250 억	478287	N	N	383	N	N
35	20240223	150943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7370	270	2	3.80	12941496040	1783877	142.98	7400	7600	6920	9230	4970	7100	7254.70	0.95	-22584	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3696	24.40	3.23	12	3.56	302.00	2282.00	8840	20240207	-16.63	4045	20230316	82.20	8840	-16.63	20240207	5400	36.48	20240117	8840	-16.63	20240207	4045	82.20	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
36	20240223	140945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6970	-130	5	-1.83	6831936110	954403	76.50	7400	7400	6920	9230	4970	7100	7158.33	0.95	-104895	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3496	23.08	3.05	12	1.90	302.00	2282.00	8840	20240207	-21.15	4045	20230316	72.31	8840	-21.15	20240207	5400	29.07	20240117	8840	-21.15	20240207	4045	72.31	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
37	20240223	130942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7030	-70	5	-0.99	6496389530	906382	72.65	7400	7400	6920	9230	4970	7100	7167.39	0.95	-100327	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3526	23.28	3.08	12	1.81	302.00	2282.00	8840	20240207	-20.48	4045	20230316	73.79	8840	-20.48	20240207	5400	30.19	20240117	8840	-20.48	20240207	4045	73.79	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
38	20240223	120946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7050	-50	5	-0.70	6096525160	849685	68.10	7400	7400	6920	9230	4970	7100	7175.04	0.95	-92252	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3536	23.34	3.09	12	1.69	302.00	2282.00	8840	20240207	-20.25	4045	20230316	74.29	8840	-20.25	20240207	5400	30.56	20240117	8840	-20.25	20240207	4045	74.29	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
39	20240223	110934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7000	-100	5	-1.41	5566865140	774208	62.05	7400	7400	6920	9230	4970	7100	7190.40	0.95	-83148	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3511	23.18	3.07	12	1.54	302.00	2282.00	8840	20240207	-20.81	4045	20230316	73.05	8840	-20.81	20240207	5400	29.63	20240117	8840	-20.81	20240207	4045	73.05	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
40	20240223	100940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7030	-70	5	-0.99	5082987320	704947	56.50	7400	7400	6920	9230	4970	7100	7210.45	0.95	-85103	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3526	23.28	3.08	12	1.41	302.00	2282.00	8840	20240207	-20.48	4045	20230316	73.79	8840	-20.48	20240207	5400	30.19	20240117	8840	-20.48	20240207	4045	73.79	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
41	20240223	090943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7240	140	2	1.97	2604161420	354797	28.44	7400	7400	7230	9230	4970	7100	7339.86	0.95	-46826	7480	7290	7020	6830	6560	7385	6925	251	2130	500	5110	10	1	50153846	3631	23.97	3.17	12	0.71	302.00	2282.00	8840	20240207	-18.10	4045	20230316	78.99	8840	-18.10	20240207	5400	34.07	20240117	8840	-18.10	20240207	4045	78.99	20230316	4.10	N	252990	500	250 억	478287	N	N	0	N	N
42	20240222	160929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7100	360	2	5.34	8701225650	1236764	106.02	6920	7210	6750	8760	4720	6740	7035.32	0.85	55386	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3561	23.51	3.11	12	2.47	302.00	2282.00	8840	20240207	-19.68	4045	20230316	75.53	8840	-19.68	20240207	5400	31.48	20240117	8840	-19.68	20240207	4045	75.53	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
43	20240222	150939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7110	370	2	5.49	8381563090	1191750	102.16	6920	7210	6750	8760	4720	6740	7032.99	0.85	40642	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3566	23.54	3.12	12	2.38	302.00	2282.00	8840	20240207	-19.57	4045	20230316	75.77	8840	-19.57	20240207	5400	31.67	20240117	8840	-19.57	20240207	4045	75.77	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
44	20240222	140936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7020	280	2	4.15	6955027730	991631	85.01	6920	7210	6750	8760	4720	6740	7013.73	0.85	14855	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3521	23.25	3.08	12	1.98	302.00	2282.00	8840	20240207	-20.59	4045	20230316	73.55	8840	-20.59	20240207	5400	30.00	20240117	8840	-20.59	20240207	4045	73.55	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
45	20240222	130923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6980	240	2	3.56	6537964200	932255	79.92	6920	7210	6750	8760	4720	6740	7013.06	0.85	16060	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3501	23.11	3.06	12	1.86	302.00	2282.00	8840	20240207	-21.04	4045	20230316	72.56	8840	-21.04	20240207	5400	29.26	20240117	8840	-21.04	20240207	4045	72.56	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
46	20240222	120934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6970	230	2	3.41	6196890860	883383	75.73	6920	7210	6750	8760	4720	6740	7014.95	0.85	22104	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3496	23.08	3.05	12	1.76	302.00	2282.00	8840	20240207	-21.15	4045	20230316	72.31	8840	-21.15	20240207	5400	29.07	20240117	8840	-21.15	20240207	4045	72.31	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
47	20240222	110932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7020	280	2	4.15	5449315920	776084	66.53	6920	7210	6750	8760	4720	6740	7021.55	0.85	-2899	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3521	23.25	3.08	12	1.55	302.00	2282.00	8840	20240207	-20.59	4045	20230316	73.55	8840	-20.59	20240207	5400	30.00	20240117	8840	-20.59	20240207	4045	73.55	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
48	20240222	100923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6900	160	2	2.37	2361227730	341550	29.28	6920	7080	6750	8760	4720	6740	6913.27	0.85	-45101	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3461	22.85	3.02	12	0.68	302.00	2282.00	8840	20240207	-21.95	4045	20230316	70.58	8840	-21.95	20240207	5400	27.78	20240117	8840	-21.95	20240207	4045	70.58	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
49	20240222	090940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6940	200	2	2.97	628241880	90973	7.80	6920	6950	6830	8760	4720	6740	6905.81	0.85	-7429	7246	6992	6846	6592	6446	6920	6520	251	2020	500	4850	10	1	50153846	3481	22.98	3.04	12	0.18	302.00	2282.00	8840	20240207	-21.49	4045	20230316	71.57	8840	-21.49	20240207	5400	28.52	20240117	8840	-21.49	20240207	4045	71.57	20230316	4.02	N	252990	500	250 억	428670	N	N	7847	N	N
50	20240221	160930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6740	-330	5	-4.67	7918298480	1158319	159.33	6980	7100	6700	9190	4950	7070	6836.15	0.71	71847	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3380	22.32	2.95	12	2.31	302.00	2282.00	8840	20240207	-23.76	4045	20230316	66.63	8840	-23.76	20240207	5400	24.81	20240117	8840	-23.76	20240207	4045	66.63	20230316	3.97	N	252990	500	250 억	354286	N	N	7847	N	N
51	20240221	150920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6740	-330	5	-4.67	7379696280	1078387	148.34	6980	7100	6700	9190	4950	7070	6843.17	0.71	58473	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3380	22.32	2.95	12	2.15	302.00	2282.00	8840	20240207	-23.76	4045	20230316	66.63	8840	-23.76	20240207	5400	24.81	20240117	8840	-23.76	20240207	4045	66.63	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
52	20240221	140920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6760	-310	5	-4.38	5789349120	842083	115.83	6980	7100	6740	9190	4950	7070	6874.92	0.71	29438	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3390	22.38	2.96	12	1.68	302.00	2282.00	8840	20240207	-23.53	4045	20230316	67.12	8840	-23.53	20240207	5400	25.19	20240117	8840	-23.53	20240207	4045	67.12	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
53	20240221	130920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6810	-260	5	-3.68	4800381570	696237	95.77	6980	7100	6800	9190	4950	7070	6894.63	0.71	14309	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3415	22.55	2.98	12	1.39	302.00	2282.00	8840	20240207	-22.96	4045	20230316	68.36	8840	-22.96	20240207	5400	26.11	20240117	8840	-22.96	20240207	4045	68.36	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
54	20240221	120923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6850	-220	5	-3.11	4369601560	633121	87.09	6980	7100	6800	9190	4950	7070	6901.56	0.71	11322	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3436	22.68	3.00	12	1.26	302.00	2282.00	8840	20240207	-22.51	4045	20230316	69.34	8840	-22.51	20240207	5400	26.85	20240117	8840	-22.51	20240207	4045	69.34	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
55	20240221	110928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6850	-220	5	-3.11	3392703180	490145	67.42	6980	7100	6850	9190	4950	7070	6921.69	0.71	17375	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3436	22.68	3.00	12	0.98	302.00	2282.00	8840	20240207	-22.51	4045	20230316	69.34	8840	-22.51	20240207	5400	26.85	20240117	8840	-22.51	20240207	4045	69.34	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
56	20240221	100921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6880	-190	5	-2.69	2358146860	340144	46.79	6980	7100	6850	9190	4950	7070	6932.59	0.71	7057	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3451	22.78	3.01	12	0.68	302.00	2282.00	8840	20240207	-22.17	4045	20230316	70.09	8840	-22.17	20240207	5400	27.41	20240117	8840	-22.17	20240207	4045	70.09	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
57	20240221	090920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7100	30	2	0.42	316676980	45154	6.21	6980	7100	6970	9190	4950	7070	7012.65	0.71	4336	7376	7222	7146	6992	6916	7185	6955	251	2120	500	5090	10	1	50153846	3561	23.51	3.11	12	0.09	302.00	2282.00	8840	20240207	-19.68	4045	20230316	75.53	8840	-19.68	20240207	5400	31.48	20240117	8840	-19.68	20240207	4045	75.53	20230316	3.97	N	252990	500	250 억	354286	N	N	0	N	N
58	20240220	160915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7070	-200	5	-2.75	5086866400	711472	80.79	7160	7300	7070	9450	5090	7270	7150.00	0.68	10670	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3546	23.41	3.10	12	1.42	302.00	2282.00	8840	20240207	-20.02	4045	20230316	74.78	8840	-20.02	20240207	5400	30.93	20240117	8840	-20.02	20240207	4045	74.78	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
59	20240220	150914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	-190	5	-2.61	4678907220	653838	74.25	7160	7300	7070	9450	5090	7270	7156.06	0.68	-2641	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3551	23.44	3.10	12	1.30	302.00	2282.00	8840	20240207	-19.91	4045	20230316	75.03	8840	-19.91	20240207	5400	31.11	20240117	8840	-19.91	20240207	4045	75.03	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
60	20240220	140913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7140	-130	5	-1.79	3684526620	513742	58.34	7160	7300	7080	9450	5090	7270	7171.94	0.68	-5637	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3581	23.64	3.13	12	1.02	302.00	2282.00	8840	20240207	-19.23	4045	20230316	76.51	8840	-19.23	20240207	5400	32.22	20240117	8840	-19.23	20240207	4045	76.51	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
61	20240220	130915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	-90	5	-1.24	3229012750	450127	51.12	7160	7300	7080	9450	5090	7270	7173.56	0.68	-8505	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3601	23.77	3.15	12	0.90	302.00	2282.00	8840	20240207	-18.78	4045	20230316	77.50	8840	-18.78	20240207	5400	32.96	20240117	8840	-18.78	20240207	4045	77.50	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
62	20240220	120909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7140	-130	5	-1.79	2790904160	389334	44.21	7160	7300	7080	9450	5090	7270	7168.40	0.68	-2245	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3581	23.64	3.13	12	0.78	302.00	2282.00	8840	20240207	-19.23	4045	20230316	76.51	8840	-19.23	20240207	5400	32.22	20240117	8840	-19.23	20240207	4045	76.51	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
63	20240220	110910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7190	-80	5	-1.10	2388666210	333120	37.83	7160	7300	7080	9450	5090	7270	7170.58	0.68	-194	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3606	23.81	3.15	12	0.66	302.00	2282.00	8840	20240207	-18.67	4045	20230316	77.75	8840	-18.67	20240207	5400	33.15	20240117	8840	-18.67	20240207	4045	77.75	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
64	20240220	100903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7200	-70	5	-0.96	1527623560	213678	24.27	7160	7220	7080	9450	5090	7270	7149.17	0.68	-1872	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3611	23.84	3.16	12	0.43	302.00	2282.00	8840	20240207	-18.55	4045	20230316	78.00	8840	-18.55	20240207	5400	33.33	20240117	8840	-18.55	20240207	4045	78.00	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
65	20240220	090920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	-90	5	-1.24	360379680	50180	5.70	7160	7220	7160	9450	5090	7270	7181.70	0.68	7057	7596	7432	7226	7062	6856	7515	7145	251	2180	500	5230	10	1	50153846	3601	23.77	3.15	12	0.10	302.00	2282.00	8840	20240207	-18.78	4045	20230316	77.50	8840	-18.78	20240207	5400	32.96	20240117	8840	-18.78	20240207	4045	77.50	20230316	3.90	N	252990	500	250 억	342485	N	N	0	N	N
66	20240219	160914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7270	100	2	1.39	6253238890	868954	65.10	7140	7390	7020	9320	5020	7170	7196.20	0.74	-30875	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3646	24.07	3.19	12	1.73	302.00	2282.00	8840	20240207	-17.76	4045	20230316	79.73	8840	-17.76	20240207	5400	34.63	20240117	8840	-17.76	20240207	4045	79.73	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
67	20240219	150919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7260	90	2	1.26	6001821220	834354	62.51	7140	7390	7020	9320	5020	7170	7193.39	0.74	-31762	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3641	24.04	3.18	12	1.66	302.00	2282.00	8840	20240207	-17.87	4045	20230316	79.48	8840	-17.87	20240207	5400	34.44	20240117	8840	-17.87	20240207	4045	79.48	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
68	20240219	140918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7200	30	2	0.42	4470444060	624686	46.80	7140	7280	7020	9320	5020	7170	7156.29	0.74	-44780	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3611	23.84	3.16	12	1.25	302.00	2282.00	8840	20240207	-18.55	4045	20230316	78.00	8840	-18.55	20240207	5400	33.33	20240117	8840	-18.55	20240207	4045	78.00	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
69	20240219	130917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7150	-20	5	-0.28	4070440700	568819	42.62	7140	7280	7020	9320	5020	7170	7155.94	0.74	-40697	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3586	23.68	3.13	12	1.13	302.00	2282.00	8840	20240207	-19.12	4045	20230316	76.76	8840	-19.12	20240207	5400	32.41	20240117	8840	-19.12	20240207	4045	76.76	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
70	20240219	120915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	10	2	0.14	3734285290	521760	39.09	7140	7280	7020	9320	5020	7170	7157.08	0.74	-26502	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3601	23.77	3.15	12	1.04	302.00	2282.00	8840	20240207	-18.78	4045	20230316	77.50	8840	-18.78	20240207	5400	32.96	20240117	8840	-18.78	20240207	4045	77.50	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
71	20240219	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7150	-20	5	-0.28	3332736160	465620	34.89	7140	7280	7020	9320	5020	7170	7157.62	0.74	-19991	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3586	23.68	3.13	12	0.93	302.00	2282.00	8840	20240207	-19.12	4045	20230316	76.76	8840	-19.12	20240207	5400	32.41	20240117	8840	-19.12	20240207	4045	76.76	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
72	20240219	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7040	-130	5	-1.81	1895750060	265150	19.87	7140	7240	7030	9320	5020	7170	7149.68	0.74	-11510	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3531	23.31	3.09	12	0.53	302.00	2282.00	8840	20240207	-20.36	4045	20230316	74.04	8840	-20.36	20240207	5400	30.37	20240117	8840	-20.36	20240207	4045	74.04	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
73	20240219	090910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	40	2	0.56	600756370	83881	6.28	7140	7240	7090	9320	5020	7170	7161.95	0.74	13463	7850	7510	7340	7000	6830	7425	6915	251	2150	500	5160	10	1	50153846	3616	23.87	3.16	12	0.17	302.00	2282.00	8840	20240207	-18.44	4045	20230316	78.24	8840	-18.44	20240207	5400	33.52	20240117	8840	-18.44	20240207	4045	78.24	20230316	3.84	N	252990	500	250 억	373609	N	N	0	N	N
74	20240216	160904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	-490	5	-6.40	9665603340	1319857	83.98	7680	7680	7170	9950	5370	7660	7323.57	1.09	-172674	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3596	23.74	3.14	12	2.63	302.00	2282.00	8840	20240207	-18.89	4045	20230316	77.26	8840	-18.89	20240207	5400	32.78	20240117	8840	-18.89	20240207	4045	77.26	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
75	20240216	150910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7240	-420	5	-5.48	8855540020	1207155	76.81	7680	7680	7170	9950	5370	7660	7335.87	1.09	-167958	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3631	23.97	3.17	12	2.41	302.00	2282.00	8840	20240207	-18.10	4045	20230316	78.99	8840	-18.10	20240207	5400	34.07	20240117	8840	-18.10	20240207	4045	78.99	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
76	20240216	140914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7290	-370	5	-4.83	7963473860	1084215	68.99	7680	7680	7170	9950	5370	7660	7344.91	1.09	-141155	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3656	24.14	3.19	12	2.16	302.00	2282.00	8840	20240207	-17.53	4045	20230316	80.22	8840	-17.53	20240207	5400	35.00	20240117	8840	-17.53	20240207	4045	80.22	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
77	20240216	130908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7220	-440	5	-5.74	7359840880	1001270	63.71	7680	7680	7170	9950	5370	7660	7350.49	1.09	-116010	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3621	23.91	3.16	12	2.00	302.00	2282.00	8840	20240207	-18.33	4045	20230316	78.49	8840	-18.33	20240207	5400	33.70	20240117	8840	-18.33	20240207	4045	78.49	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
78	20240216	120911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7230	-430	5	-5.61	6463116780	876753	55.79	7680	7680	7200	9950	5370	7660	7371.64	1.09	-88432	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3626	23.94	3.17	12	1.75	302.00	2282.00	8840	20240207	-18.21	4045	20230316	78.74	8840	-18.21	20240207	5400	33.89	20240117	8840	-18.21	20240207	4045	78.74	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
79	20240216	110918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7280	-380	5	-4.96	5334109690	720902	45.87	7680	7680	7230	9950	5370	7660	7399.20	1.09	-64431	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3651	24.11	3.19	12	1.44	302.00	2282.00	8840	20240207	-17.65	4045	20230316	79.98	8840	-17.65	20240207	5400	34.81	20240117	8840	-17.65	20240207	4045	79.98	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
80	20240216	100911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7350	-310	5	-4.05	4354478100	586796	37.34	7680	7680	7230	9950	5370	7660	7420.76	1.09	-43143	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3686	24.34	3.22	12	1.17	302.00	2282.00	8840	20240207	-16.86	4045	20230316	81.71	8840	-16.86	20240207	5400	36.11	20240117	8840	-16.86	20240207	4045	81.71	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
81	20240216	090904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7500	-160	5	-2.09	944026040	124712	7.94	7680	7680	7480	9950	5370	7660	7569.62	1.09	-19205	8046	7852	7696	7502	7346	7775	7425	251	2290	500	5510	10	1	50153846	3762	24.83	3.29	12	0.25	302.00	2282.00	8840	20240207	-15.16	4045	20230316	85.41	8840	-15.16	20240207	5400	38.89	20240117	8840	-15.16	20240207	4045	85.41	20230316	3.83	N	252990	500	250 억	546708	N	N	10	N	N
82	20240215	160902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7660	-210	5	-2.67	11950647790	1554415	42.71	7780	7890	7540	10230	5510	7870	7687.85	1.32	-122228	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3842	25.36	3.36	12	3.10	302.00	2282.00	8840	20240207	-13.35	4045	20230316	89.37	8840	-13.35	20240207	5400	41.85	20240117	8840	-13.35	20240207	4045	89.37	20230316	3.84	N	252990	500	250 억	659765	N	N	10	N	N
83	20240215	150908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7680	-190	5	-2.41	11416069390	1484557	40.79	7780	7890	7540	10230	5510	7870	7689.50	1.32	-114333	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3852	25.43	3.37	12	2.96	302.00	2282.00	8840	20240207	-13.12	4045	20230316	89.86	8840	-13.12	20240207	5400	42.22	20240117	8840	-13.12	20240207	4045	89.86	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
84	20240215	140902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7620	-250	5	-3.18	9458510000	1230272	33.81	7780	7890	7540	10230	5510	7870	7687.68	1.32	-48682	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3822	25.23	3.34	12	2.45	302.00	2282.00	8840	20240207	-13.80	4045	20230316	88.38	8840	-13.80	20240207	5400	41.11	20240117	8840	-13.80	20240207	4045	88.38	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
85	20240215	130841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7590	-280	5	-3.56	8507332050	1104871	30.36	7780	7890	7560	10230	5510	7870	7699.36	1.32	-60113	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3807	25.13	3.33	12	2.20	302.00	2282.00	8840	20240207	-14.14	4045	20230316	87.64	8840	-14.14	20240207	5400	40.56	20240117	8840	-14.14	20240207	4045	87.64	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
86	20240215	120903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7640	-230	5	-2.92	7078977900	917165	25.20	7780	7890	7610	10230	5510	7870	7717.80	1.32	-15256	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3832	25.30	3.35	12	1.83	302.00	2282.00	8840	20240207	-13.57	4045	20230316	88.88	8840	-13.57	20240207	5400	41.48	20240117	8840	-13.57	20240207	4045	88.88	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
87	20240215	110856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7640	-230	5	-2.92	6406616510	829142	22.78	7780	7890	7610	10230	5510	7870	7726.26	1.32	-6368	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3832	25.30	3.35	12	1.65	302.00	2282.00	8840	20240207	-13.57	4045	20230316	88.88	8840	-13.57	20240207	5400	41.48	20240117	8840	-13.57	20240207	4045	88.88	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
88	20240215	100856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7740	-130	5	-1.65	5223975150	675105	18.55	7780	7890	7610	10230	5510	7870	7737.40	1.32	19045	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3882	25.63	3.39	12	1.35	302.00	2282.00	8840	20240207	-12.44	4045	20230316	91.35	8840	-12.44	20240207	5400	43.33	20240117	8840	-12.44	20240207	4045	91.35	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
89	20240215	090859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7770	-100	5	-1.27	1814427800	232881	6.40	7780	7890	7710	10230	5510	7870	7790.15	1.32	3389	8516	8192	7626	7302	6736	8355	7465	251	2360	500	5660	10	1	50153846	3897	25.73	3.40	12	0.46	302.00	2282.00	8840	20240207	-12.10	4045	20230316	92.09	8840	-12.10	20240207	5400	43.89	20240117	8840	-12.10	20240207	4045	92.09	20230316	3.84	N	252990	500	250 억	659765	N	N	0	N	N
90	20240214	160853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7870	620	2	8.55	27507341910	3584177	155.06	7060	7950	7060	9420	5080	7250	7674.09	0.79	271181	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3947	26.06	3.45	12	7.15	302.00	2282.00	8840	20240207	-10.97	4045	20230316	94.56	8840	-10.97	20240207	5400	45.74	20240117	8840	-10.97	20240207	4045	94.56	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
91	20240214	150854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7740	490	2	6.76	26089908730	3403105	147.23	7060	7950	7060	9420	5080	7250	7666.53	0.79	244870	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3882	25.63	3.39	12	6.79	302.00	2282.00	8840	20240207	-12.44	4045	20230316	91.35	8840	-12.44	20240207	5400	43.33	20240117	8840	-12.44	20240207	4045	91.35	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
92	20240214	140850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7620	370	2	5.10	24366497020	3178110	137.50	7060	7950	7060	9420	5080	7250	7667.01	0.79	235886	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3822	25.23	3.34	12	6.34	302.00	2282.00	8840	20240207	-13.80	4045	20230316	88.38	8840	-13.80	20240207	5400	41.11	20240117	8840	-13.80	20240207	4045	88.38	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
93	20240214	130854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7720	470	2	6.48	22836355560	2978180	128.85	7060	7950	7060	9420	5080	7250	7667.92	0.79	253148	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3872	25.56	3.38	12	5.94	302.00	2282.00	8840	20240207	-12.67	4045	20230316	90.85	8840	-12.67	20240207	5400	42.96	20240117	8840	-12.67	20240207	4045	90.85	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
94	20240214	120847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7720	470	2	6.48	21126846300	2756267	119.25	7060	7950	7060	9420	5080	7250	7665.06	0.79	257619	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3872	25.56	3.38	12	5.50	302.00	2282.00	8840	20240207	-12.67	4045	20230316	90.85	8840	-12.67	20240207	5400	42.96	20240117	8840	-12.67	20240207	4045	90.85	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
95	20240214	110852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7870	620	2	8.55	17964707400	2350863	101.71	7060	7950	7060	9420	5080	7250	7641.79	0.79	240009	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3947	26.06	3.45	12	4.69	302.00	2282.00	8840	20240207	-10.97	4045	20230316	94.56	8840	-10.97	20240207	5400	45.74	20240117	8840	-10.97	20240207	4045	94.56	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
96	20240214	090843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7410	160	2	2.21	1270891000	176622	7.64	7060	7440	7060	9420	5080	7250	7195.47	0.79	13714	7876	7562	7256	6942	6636	7720	7100	251	2170	500	5220	10	1	50153846	3716	24.54	3.25	12	0.35	302.00	2282.00	8840	20240207	-16.18	4045	20230316	83.19	8840	-16.18	20240207	5400	37.22	20240117	8840	-16.18	20240207	4045	83.19	20230316	3.72	N	252990	500	250 억	396249	N	N	0	N	N
97	20240213	160842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7250	-80	5	-1.09	16521742050	2280979	79.22	7170	7570	6950	9520	5140	7330	7243.23	0.76	15581	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3636	24.01	3.18	12	4.55	302.00	2282.00	8840	20240207	-17.99	4045	20230316	79.23	8840	-17.99	20240207	5400	34.26	20240117	8840	-17.99	20240207	4045	79.23	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
98	20240213	150839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7270	-60	5	-0.82	15918884180	2197984	76.34	7170	7570	6950	9520	5140	7330	7242.46	0.76	14817	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3646	24.07	3.19	12	4.38	302.00	2282.00	8840	20240207	-17.76	4045	20230316	79.73	8840	-17.76	20240207	5400	34.63	20240117	8840	-17.76	20240207	4045	79.73	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
99	20240213	140849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7340	10	2	0.14	14747076960	2036907	70.74	7170	7570	6950	9520	5140	7330	7239.90	0.76	-3423	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3681	24.30	3.22	12	4.06	302.00	2282.00	8840	20240207	-16.97	4045	20230316	81.46	8840	-16.97	20240207	5400	35.93	20240117	8840	-16.97	20240207	4045	81.46	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
100	20240213	130837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7380	50	2	0.68	13432012380	1857152	64.50	7170	7570	6950	9520	5140	7330	7232.54	0.76	-31995	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3701	24.44	3.23	12	3.70	302.00	2282.00	8840	20240207	-16.52	4045	20230316	82.45	8840	-16.52	20240207	5400	36.67	20240117	8840	-16.52	20240207	4045	82.45	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
101	20240213	120848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7450	120	2	1.64	11213423000	1560938	54.21	7170	7470	6950	9520	5140	7330	7183.69	0.76	-23114	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3736	24.67	3.26	12	3.11	302.00	2282.00	8840	20240207	-15.72	4045	20230316	84.18	8840	-15.72	20240207	5400	37.96	20240117	8840	-15.72	20240207	4045	84.18	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
102	20240213	110909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7330	0	3	0.00	9586000480	1339893	46.53	7170	7400	6950	9520	5140	7330	7154.19	0.76	13470	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3676	24.27	3.21	12	2.67	302.00	2282.00	8840	20240207	-17.08	4045	20230316	81.21	8840	-17.08	20240207	5400	35.74	20240117	8840	-17.08	20240207	4045	81.21	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N
103	20240213	100723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7350	20	2	0.27	7992139380	1122479	38.98	7170	7370	6950	9520	5140	7330	7119.92	0.76	10506	7963	7646	7483	7166	7003	7565	7085	251	2190	500	5270	10	1	50153846	3686	24.34	3.22	12	2.24	302.00	2282.00	8840	20240207	-16.86	4045	20230316	81.71	8840	-16.86	20240207	5400	36.11	20240117	8840	-16.86	20240207	4045	81.71	20230316	3.37	N	252990	500	250 억	381893	N	N	2414	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History