KissMeData/376190/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7130	-110	5	-1.52	239129590	33432	80.32	7230	7240	7110	9410	5070	7240	7152.94	26.99	-1231	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1754	14.20	0.87	12	0.14	502.00	8229.00	9700	20240126	-26.49	5730	20231101	24.43	9700	-26.49	20240126	6240	14.26	20240102	9700	-26.49	20240126	5730	24.43	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
3	20240229	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7140	-100	5	-1.38	209975570	29344	70.50	7230	7240	7110	9410	5070	7240	7155.66	26.99	-1555	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1756	14.22	0.87	12	0.12	502.00	8229.00	9700	20240126	-26.39	5730	20231101	24.61	9700	-26.39	20240126	6240	14.42	20240102	9700	-26.39	20240126	5730	24.61	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
4	20240229	141153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	-90	5	-1.24	169997120	23748	57.05	7230	7240	7110	9410	5070	7240	7158.38	26.99	-236	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1759	14.24	0.87	12	0.10	502.00	8229.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
5	20240229	131151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-70	5	-0.97	155484520	21722	52.19	7230	7240	7110	9410	5070	7240	7157.93	26.99	1071	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1764	14.28	0.87	12	0.09	502.00	8229.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
6	20240229	121150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-50	5	-0.69	121276900	16964	40.76	7230	7230	7110	9410	5070	7240	7149.07	26.99	987	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1769	14.32	0.87	12	0.07	502.00	8229.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
7	20240229	111155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-70	5	-0.97	116845340	16347	39.27	7230	7230	7110	9410	5070	7240	7147.82	26.99	736	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1764	14.28	0.87	12	0.07	502.00	8229.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
8	20240229	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7160	-80	5	-1.10	88981490	12455	29.92	7230	7230	7110	9410	5070	7240	7144.24	26.99	-1959	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1761	14.26	0.87	12	0.05	502.00	8229.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
9	20240229	091154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7110	-130	5	-1.80	21118000	2953	7.09	7230	7230	7110	9410	5070	7240	7151.37	26.99	-450	7500	7370	7260	7130	7020	7435	7195	128	2170	500	4770	10	1	24600000	1749	14.16	0.86	12	0.01	502.00	8229.00	9700	20240126	-26.70	5730	20231101	24.08	9700	-26.70	20240126	6240	13.94	20240102	9700	-26.70	20240126	5730	24.08	20231101	1.05	N	376190	500	128 억	6638583	N	N	N	N
10	20240228	161044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	20	2	0.28	293003880	40581	43.02	7220	7390	7150	9380	5060	7220	7219.96	27.00	-4454	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1781	14.42	0.88	12	0.16	502.00	8229.00	9700	20240126	-25.36	5730	20231101	26.35	9700	-25.36	20240126	6240	16.03	20240102	9700	-25.36	20240126	5730	26.35	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
11	20240228	151042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	-40	5	-0.55	271627150	37623	39.89	7220	7390	7150	9380	5060	7220	7219.71	27.00	-3948	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1766	14.30	0.87	12	0.15	502.00	8229.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
12	20240228	141151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-30	5	-0.42	217773920	30117	31.93	7220	7390	7150	9380	5060	7220	7230.93	27.00	-299	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1769	14.32	0.87	12	0.12	502.00	8229.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
13	20240228	131140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-30	5	-0.42	192723670	26626	28.23	7220	7390	7180	9380	5060	7220	7238.18	27.00	479	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1769	14.32	0.87	12	0.11	502.00	8229.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
14	20240228	121155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	10	2	0.14	156352180	21581	22.88	7220	7390	7180	9380	5060	7220	7244.90	27.00	2434	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1779	14.40	0.88	12	0.09	502.00	8229.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
15	20240228	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	30	2	0.42	135908420	18757	19.89	7220	7390	7180	9380	5060	7220	7245.74	27.00	2223	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1784	14.44	0.88	12	0.08	502.00	8229.00	9700	20240126	-25.26	5730	20231101	26.53	9700	-25.26	20240126	6240	16.19	20240102	9700	-25.26	20240126	5730	26.53	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
16	20240228	101152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	0	3	0.00	115247420	15904	16.86	7220	7390	7200	9380	5060	7220	7246.44	27.00	2744	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1776	14.38	0.88	12	0.06	502.00	8229.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
17	20240228	091156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	10	2	0.14	46510800	6420	6.81	7220	7390	7200	9380	5060	7220	7244.67	27.00	-2528	7566	7392	7256	7082	6946	7325	7015	128	2160	500	4760	10	1	24600000	1779	14.40	0.88	12	0.03	502.00	8229.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.09	N	376190	500	128 억	6643037	N	N	N	N
18	20240227	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-140	5	-1.90	652023570	90581	145.35	7370	7430	7120	9560	5160	7360	7197.42	26.96	10092	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1776	14.38	0.88	12	0.37	502.00	8229.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
19	20240227	151151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-160	5	-2.17	607360900	84388	135.41	7370	7430	7120	9560	5160	7360	7197.24	26.96	9466	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1771	14.34	0.87	12	0.34	502.00	8229.00	9700	20240126	-25.77	5730	20231101	25.65	9700	-25.77	20240126	6240	15.38	20240102	9700	-25.77	20240126	5730	25.65	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
20	20240227	141149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7160	-200	5	-2.72	519723320	72165	115.80	7370	7430	7120	9560	5160	7360	7201.88	26.96	4982	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1761	14.26	0.87	12	0.29	502.00	8229.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
21	20240227	131110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-190	5	-2.58	500187030	69442	111.43	7370	7430	7120	9560	5160	7360	7202.95	26.96	3903	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1764	14.28	0.87	12	0.28	502.00	8229.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
22	20240227	121151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	-210	5	-2.85	470995620	65369	104.89	7370	7430	7120	9560	5160	7360	7205.18	26.96	1472	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1759	14.24	0.87	12	0.27	502.00	8229.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
23	20240227	111152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-160	5	-2.17	389045510	53927	86.53	7370	7430	7120	9560	5160	7360	7214.30	26.96	-721	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1771	14.34	0.87	12	0.22	502.00	8229.00	9700	20240126	-25.77	5730	20231101	25.65	9700	-25.77	20240126	6240	15.38	20240102	9700	-25.77	20240126	5730	25.65	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
24	20240227	101146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-170	5	-2.31	324035010	44880	72.01	7370	7430	7120	9560	5160	7360	7220.03	26.96	-1468	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1769	14.32	0.87	12	0.18	502.00	8229.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
25	20240227	091151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	-10	5	-0.14	26529360	3612	5.80	7370	7430	7310	9560	5160	7360	7344.78	26.96	-1267	7686	7522	7406	7242	7126	7465	7185	128	2200	500	4850	10	1	24600000	1808	14.64	0.89	12	0.01	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.16	N	376190	500	128 억	6632945	N	N	N	N
26	20240226	161146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7360	-180	5	-2.39	444106350	60053	53.83	7570	7570	7290	9800	5280	7540	7394.53	26.91	13075	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1811	14.66	0.89	12	0.24	502.00	8229.00	9700	20240126	-24.12	5730	20231101	28.45	9700	-24.12	20240126	6240	17.95	20240102	9700	-24.12	20240126	5730	28.45	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
27	20240226	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	-190	5	-2.52	391543950	52919	47.43	7570	7570	7290	9800	5280	7540	7398.13	26.91	11645	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1808	14.64	0.89	12	0.22	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
28	20240226	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-170	5	-2.25	310203230	41873	37.53	7570	7570	7290	9800	5280	7540	7407.24	26.91	11105	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1813	14.68	0.90	12	0.17	502.00	8229.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
29	20240226	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-160	5	-2.12	270586600	36509	32.72	7570	7570	7290	9800	5280	7540	7410.44	26.91	10579	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1815	14.70	0.90	12	0.15	502.00	8229.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
30	20240226	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	-150	5	-1.99	230084120	31028	27.81	7570	7570	7290	9800	5280	7540	7414.15	26.91	7276	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1818	14.72	0.90	12	0.13	502.00	8229.00	9700	20240126	-23.81	5730	20231101	28.97	9700	-23.81	20240126	6240	18.43	20240102	9700	-23.81	20240126	5730	28.97	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
31	20240226	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	-190	5	-2.52	199728330	26916	24.12	7570	7570	7290	9800	5280	7540	7419.08	26.91	5905	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1808	14.64	0.89	12	0.11	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
32	20240226	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	-130	5	-1.72	168690960	22704	20.35	7570	7570	7290	9800	5280	7540	7428.54	26.91	5042	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1823	14.76	0.90	12	0.09	502.00	8229.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
33	20240226	091129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-80	5	-1.06	28143560	3748	3.36	7570	7570	7450	9800	5280	7540	7506.25	26.91	-697	8073	7806	7613	7346	7153	7710	7250	128	2260	500	4970	10	1	24600000	1835	14.86	0.91	12	0.02	502.00	8229.00	9700	20240126	-23.09	5730	20231101	30.19	9700	-23.09	20240126	6240	19.55	20240102	9700	-23.09	20240126	5730	30.19	20231101	1.09	N	376190	500	128 억	6619871	N	N	N	N
34	20240223	161130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	-240	5	-3.08	835014720	110126	83.07	7860	7880	7420	10110	5450	7780	7582.51	26.94	-6609	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1855	15.02	0.92	12	0.45	502.00	8229.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
35	20240223	151122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7510	-270	5	-3.47	791207630	104317	78.69	7860	7880	7420	10110	5450	7780	7584.65	26.94	-5049	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1847	14.96	0.91	12	0.42	502.00	8229.00	9700	20240126	-22.58	5730	20231101	31.06	9700	-22.58	20240126	6240	20.35	20240102	9700	-22.58	20240126	5730	31.06	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
36	20240223	141123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-250	5	-3.21	727879930	95890	72.33	7860	7880	7420	10110	5450	7780	7590.78	26.94	-4349	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1852	15.00	0.92	12	0.39	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
37	20240223	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-220	5	-2.83	619953190	81525	61.50	7860	7880	7420	10110	5450	7780	7604.45	26.94	-4578	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1860	15.06	0.92	12	0.33	502.00	8229.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
38	20240223	121126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-220	5	-2.83	583436150	76700	57.86	7860	7880	7420	10110	5450	7780	7606.73	26.94	-4638	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1860	15.06	0.92	12	0.31	502.00	8229.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
39	20240223	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	-240	5	-3.08	544816620	71586	54.00	7860	7880	7420	10110	5450	7780	7610.66	26.94	-6607	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1855	15.02	0.92	12	0.29	502.00	8229.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
40	20240223	101118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	-180	5	-2.31	444237500	58252	43.94	7860	7880	7420	10110	5450	7780	7626.13	26.94	-6676	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1870	15.14	0.92	12	0.24	502.00	8229.00	9700	20240126	-21.65	5730	20231101	32.64	9700	-21.65	20240126	6240	21.79	20240102	9700	-21.65	20240126	5730	32.64	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
41	20240223	091121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-80	5	-1.03	94556070	12140	9.16	7860	7880	7700	10110	5450	7780	7788.80	26.94	-5374	8033	7906	7773	7646	7513	7840	7580	128	2330	500	5130	10	1	24600000	1894	15.34	0.94	12	0.05	502.00	8229.00	9700	20240126	-20.62	5730	20231101	34.38	9700	-20.62	20240126	6240	23.40	20240102	9700	-20.62	20240126	5730	34.38	20231101	1.15	N	376190	500	128 억	6626480	N	N	N	N
42	20240222	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	10	2	0.13	1012990430	130497	23.45	7860	7900	7640	10100	5440	7770	7762.51	26.88	12933	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1914	15.50	0.95	12	0.53	502.00	8229.00	9700	20240126	-19.79	5730	20231101	35.78	9700	-19.79	20240126	6240	24.68	20240102	9700	-19.79	20240126	5730	35.78	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
43	20240222	151116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	0	3	0.00	937910110	120846	21.71	7860	7900	7640	10100	5440	7770	7761.20	26.88	12067	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1911	15.48	0.94	12	0.49	502.00	8229.00	9700	20240126	-19.90	5730	20231101	35.60	9700	-19.90	20240126	6240	24.52	20240102	9700	-19.90	20240126	5730	35.60	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
44	20240222	141113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	-30	5	-0.39	847294300	109154	19.61	7860	7900	7640	10100	5440	7770	7762.38	26.88	6516	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1904	15.42	0.94	12	0.44	502.00	8229.00	9700	20240126	-20.21	5730	20231101	35.08	9700	-20.21	20240126	6240	24.04	20240102	9700	-20.21	20240126	5730	35.08	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
45	20240222	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	30	2	0.39	747521640	96326	17.31	7860	7900	7640	10100	5440	7770	7760.33	26.88	6176	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1919	15.54	0.95	12	0.39	502.00	8229.00	9700	20240126	-19.59	5730	20231101	36.13	9700	-19.59	20240126	6240	25.00	20240102	9700	-19.59	20240126	5730	36.13	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
46	20240222	121109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	60	2	0.77	672975240	86759	15.59	7860	7900	7640	10100	5440	7770	7756.83	26.88	2272	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1926	15.60	0.95	12	0.35	502.00	8229.00	9700	20240126	-19.28	5730	20231101	36.65	9700	-19.28	20240126	6240	25.48	20240102	9700	-19.28	20240126	5730	36.65	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
47	20240222	111109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	0	3	0.00	606745560	78278	14.06	7860	7900	7640	10100	5440	7770	7751.16	26.88	1872	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1911	15.48	0.94	12	0.32	502.00	8229.00	9700	20240126	-19.90	5730	20231101	35.60	9700	-19.90	20240126	6240	24.52	20240102	9700	-19.90	20240126	5730	35.60	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
48	20240222	101058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	40	2	0.51	509148730	65786	11.82	7860	7900	7640	10100	5440	7770	7739.47	26.88	-40	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1921	15.56	0.95	12	0.27	502.00	8229.00	9700	20240126	-19.48	5730	20231101	36.30	9700	-19.48	20240126	6240	25.16	20240102	9700	-19.48	20240126	5730	36.30	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
49	20240222	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7690	-80	5	-1.03	252294350	32472	5.83	7860	7900	7650	10100	5440	7770	7769.60	26.88	-554	8363	8066	7813	7516	7263	8215	7665	128	2330	500	5120	10	1	24600000	1892	15.32	0.93	12	0.13	502.00	8229.00	9700	20240126	-20.72	5730	20231101	34.21	9700	-20.72	20240126	6240	23.24	20240102	9700	-20.72	20240126	5730	34.21	20231101	1.08	N	376190	500	128 억	6613509	N	N	N	N
50	20240221	161103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	60	2	0.78	4339036220	550614	412.73	7720	8110	7560	10020	5400	7710	7880.65	26.99	-26508	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1911	15.48	0.94	12	2.24	502.00	8229.00	9700	20240126	-19.90	5730	20231101	35.60	9700	-19.90	20240126	6240	24.52	20240102	9700	-19.90	20240126	5730	35.60	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
51	20240221	151055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	110	2	1.43	4244534070	538477	403.63	7720	8110	7560	10020	5400	7710	7882.48	26.99	-27196	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1924	15.58	0.95	12	2.19	502.00	8229.00	9700	20240126	-19.38	5730	20231101	36.47	9700	-19.38	20240126	6240	25.32	20240102	9700	-19.38	20240126	5730	36.47	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
52	20240221	141053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7940	230	2	2.98	3769215650	477752	358.11	7720	8110	7560	10020	5400	7710	7889.48	26.99	-27159	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1953	15.82	0.96	12	1.94	502.00	8229.00	9700	20240126	-18.14	5730	20231101	38.57	9700	-18.14	20240126	6240	27.24	20240102	9700	-18.14	20240126	5730	38.57	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
53	20240221	131053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7720	10	2	0.13	1447561090	186271	139.62	7720	7910	7560	10020	5400	7710	7771.26	26.99	7165	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1899	15.38	0.94	12	0.76	502.00	8229.00	9700	20240126	-20.41	5730	20231101	34.73	9700	-20.41	20240126	6240	23.72	20240102	9700	-20.41	20240126	5730	34.73	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
54	20240221	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	190	2	2.46	1112388790	143210	107.35	7720	7900	7560	10020	5400	7710	7767.54	26.99	6673	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1943	15.74	0.96	12	0.58	502.00	8229.00	9700	20240126	-18.56	5730	20231101	37.87	9700	-18.56	20240126	6240	26.60	20240102	9700	-18.56	20240126	5730	37.87	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
55	20240221	111102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	100	2	1.30	727260250	93941	70.42	7720	7830	7560	10020	5400	7710	7741.67	26.99	1144	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1921	15.56	0.95	12	0.38	502.00	8229.00	9700	20240126	-19.48	5730	20231101	36.30	9700	-19.48	20240126	6240	25.16	20240102	9700	-19.48	20240126	5730	36.30	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
56	20240221	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7660	-50	5	-0.65	535184460	69273	51.93	7720	7830	7560	10020	5400	7710	7725.73	26.99	-3020	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1884	15.26	0.93	12	0.28	502.00	8229.00	9700	20240126	-21.03	5730	20231101	33.68	9700	-21.03	20240126	6240	22.76	20240102	9700	-21.03	20240126	5730	33.68	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
57	20240221	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7790	80	2	1.04	218177670	28051	21.03	7720	7830	7690	10020	5400	7710	7777.89	26.99	-4969	7856	7782	7636	7562	7416	7820	7600	128	2310	500	5080	10	1	24600000	1916	15.52	0.95	12	0.11	502.00	8229.00	9700	20240126	-19.69	5730	20231101	35.95	9700	-19.69	20240126	6240	24.84	20240102	9700	-19.69	20240126	5730	35.95	20231101	1.09	N	376190	500	128 억	6638731	N	N	N	N
58	20240220	161048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	140	2	1.85	997634390	130909	132.01	7570	7710	7490	9840	5300	7570	7619.88	26.99	-396	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1897	15.36	0.94	12	0.53	502.00	8229.00	9700	20240126	-20.52	5730	20231101	34.55	9700	-20.52	20240126	6240	23.56	20240102	9700	-20.52	20240126	5730	34.55	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
59	20240220	151046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7650	80	2	1.06	881513570	115814	116.79	7570	7690	7490	9840	5300	7570	7611.46	26.99	428	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1882	15.24	0.93	12	0.47	502.00	8229.00	9700	20240126	-21.13	5730	20231101	33.51	9700	-21.13	20240126	6240	22.60	20240102	9700	-21.13	20240126	5730	33.51	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
60	20240220	141042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7650	80	2	1.06	822568070	108099	109.01	7570	7690	7490	9840	5300	7570	7609.40	26.99	1799	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1882	15.24	0.93	12	0.44	502.00	8229.00	9700	20240126	-21.13	5730	20231101	33.51	9700	-21.13	20240126	6240	22.60	20240102	9700	-21.13	20240126	5730	33.51	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
61	20240220	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	30	2	0.40	633228880	83385	84.09	7570	7690	7490	9840	5300	7570	7594.04	26.99	1770	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1870	15.14	0.92	12	0.34	502.00	8229.00	9700	20240126	-21.65	5730	20231101	32.64	9700	-21.65	20240126	6240	21.79	20240102	9700	-21.65	20240126	5730	32.64	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
62	20240220	121038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-10	5	-0.13	572454290	75358	75.99	7570	7690	7490	9840	5300	7570	7596.46	26.99	1283	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1860	15.06	0.92	12	0.31	502.00	8229.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
63	20240220	111042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	10	2	0.13	495941150	65243	65.79	7570	7690	7490	9840	5300	7570	7601.45	26.99	-378	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1865	15.10	0.92	12	0.27	502.00	8229.00	9700	20240126	-21.86	5730	20231101	32.29	9700	-21.86	20240126	6240	21.47	20240102	9700	-21.86	20240126	5730	32.29	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
64	20240220	101036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	0	3	0.00	206422490	27316	27.55	7570	7620	7490	9840	5300	7570	7556.83	26.99	490	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1862	15.08	0.92	12	0.11	502.00	8229.00	9700	20240126	-21.96	5730	20231101	32.11	9700	-21.96	20240126	6240	21.31	20240102	9700	-21.96	20240126	5730	32.11	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
65	20240220	091055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-10	5	-0.13	65427880	8655	8.73	7570	7610	7500	9840	5300	7570	7559.55	26.99	-3028	7810	7690	7470	7350	7130	7750	7410	128	2270	500	4990	10	1	24600000	1860	15.06	0.92	12	0.04	502.00	8229.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.12	N	376190	500	128 억	6639127	N	N	N	N
66	20240219	161050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	220	2	2.99	733350000	97919	84.46	7320	7590	7250	9550	5150	7350	7488.89	26.92	17463	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1862	15.08	0.92	12	0.40	502.00	8229.00	9700	20240126	-21.96	5730	20231101	32.11	9700	-21.96	20240126	6240	21.31	20240102	9700	-21.96	20240126	5730	32.11	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
67	20240219	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	190	2	2.59	689755220	92145	79.48	7320	7590	7250	9550	5150	7350	7485.54	26.92	17677	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1855	15.02	0.92	12	0.37	502.00	8229.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
68	20240219	141052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	170	2	2.31	550914900	73731	63.60	7320	7580	7250	9550	5150	7350	7471.96	26.92	8689	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1850	14.98	0.91	12	0.30	502.00	8229.00	9700	20240126	-22.47	5730	20231101	31.24	9700	-22.47	20240126	6240	20.51	20240102	9700	-22.47	20240126	5730	31.24	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
69	20240219	131050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	150	2	2.04	501046120	67075	57.86	7320	7580	7250	9550	5150	7350	7469.94	26.92	5267	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1845	14.94	0.91	12	0.27	502.00	8229.00	9700	20240126	-22.68	5730	20231101	30.89	9700	-22.68	20240126	6240	20.19	20240102	9700	-22.68	20240126	5730	30.89	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
70	20240219	121049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7480	130	2	1.77	459046010	61463	53.01	7320	7580	7250	9550	5150	7350	7468.66	26.92	7062	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1840	14.90	0.91	12	0.25	502.00	8229.00	9700	20240126	-22.89	5730	20231101	30.54	9700	-22.89	20240126	6240	19.87	20240102	9700	-22.89	20240126	5730	30.54	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
71	20240219	111046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	150	2	2.04	431159220	57731	49.80	7320	7580	7250	9550	5150	7350	7468.42	26.92	5438	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1845	14.94	0.91	12	0.23	502.00	8229.00	9700	20240126	-22.68	5730	20231101	30.89	9700	-22.68	20240126	6240	20.19	20240102	9700	-22.68	20240126	5730	30.89	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
72	20240219	101042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	80	2	1.09	203351090	27468	23.69	7320	7480	7250	9550	5150	7350	7403.20	26.92	3974	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1828	14.80	0.90	12	0.11	502.00	8229.00	9700	20240126	-23.40	5730	20231101	29.67	9700	-23.40	20240126	6240	19.07	20240102	9700	-23.40	20240126	5730	29.67	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
73	20240219	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	0	3	0.00	39095170	5350	4.61	7320	7350	7250	9550	5150	7350	7307.50	26.92	1096	7783	7566	7433	7216	7083	7500	7150	128	2200	500	4850	10	1	24600000	1808	14.64	0.89	12	0.02	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.14	N	376190	500	128 억	6621386	N	N	N	N
74	20240216	161033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7350	-140	5	-1.87	840749040	113849	106.47	7650	7650	7300	9730	5250	7490	7384.95	26.93	-4190	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1808	14.64	0.89	12	0.46	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
75	20240216	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7320	-170	5	-2.27	804671880	108928	101.87	7650	7650	7300	9730	5250	7490	7387.17	26.93	-4395	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1801	14.58	0.89	12	0.44	502.00	8229.00	9700	20240126	-24.54	5730	20231101	27.75	9700	-24.54	20240126	6240	17.31	20240102	9700	-24.54	20240126	5730	27.75	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
76	20240216	141047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-120	5	-1.60	748215950	101233	94.67	7650	7650	7300	9730	5250	7490	7391.01	26.93	-5077	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1813	14.68	0.90	12	0.41	502.00	8229.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
77	20240216	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-110	5	-1.47	704610190	95315	89.14	7650	7650	7300	9730	5250	7490	7392.42	26.93	-5927	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1815	14.70	0.90	12	0.39	502.00	8229.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
78	20240216	121044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-120	5	-1.60	676386840	91479	85.55	7650	7650	7300	9730	5250	7490	7393.88	26.93	-5891	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1813	14.68	0.90	12	0.37	502.00	8229.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
79	20240216	111051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7330	-160	5	-2.14	544625430	73491	68.73	7650	7650	7310	9730	5250	7490	7410.76	26.93	-6145	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1803	14.60	0.89	12	0.30	502.00	8229.00	9700	20240126	-24.43	5730	20231101	27.92	9700	-24.43	20240126	6240	17.47	20240102	9700	-24.43	20240126	5730	27.92	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
80	20240216	091038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	40	2	0.53	87216570	11526	10.78	7650	7650	7510	9730	5250	7490	7567.08	26.93	-1841	7770	7630	7560	7420	7350	7595	7385	128	2240	500	4940	10	1	24600000	1852	15.00	0.92	12	0.05	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.15	N	376190	500	128 억	6625575	N	N	N	N
81	20240215	161033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	-160	5	-2.09	799513590	105759	94.48	7700	7700	7490	9940	5360	7650	7559.99	26.96	-6377	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1843	14.92	0.91	12	0.43	502.00	8229.00	9700	20240126	-22.78	5730	20231101	30.72	9700	-22.78	20240126	6240	20.03	20240102	9700	-22.78	20240126	5730	30.72	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
82	20240215	151039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	-110	5	-1.44	724167970	95710	85.50	7700	7700	7500	9940	5360	7650	7566.27	26.96	-6259	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1855	15.02	0.92	12	0.39	502.00	8229.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
83	20240215	141032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-120	5	-1.57	634033450	83718	74.79	7700	7700	7510	9940	5360	7650	7573.44	26.96	-6294	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1852	15.00	0.92	12	0.34	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
84	20240215	131001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-100	5	-1.31	554954170	73212	65.40	7700	7700	7510	9940	5360	7650	7580.10	26.96	-3917	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1857	15.04	0.92	12	0.30	502.00	8229.00	9700	20240126	-22.16	5730	20231101	31.76	9700	-22.16	20240126	6240	20.99	20240102	9700	-22.16	20240126	5730	31.76	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
85	20240215	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-120	5	-1.57	512455930	67583	60.37	7700	7700	7510	9940	5360	7650	7582.62	26.96	-4136	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1852	15.00	0.92	12	0.27	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
86	20240215	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-80	5	-1.05	438259250	57750	51.59	7700	7700	7510	9940	5360	7650	7588.90	26.96	-4822	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1862	15.08	0.92	12	0.23	502.00	8229.00	9700	20240126	-21.96	5730	20231101	32.11	9700	-21.96	20240126	6240	21.31	20240102	9700	-21.96	20240126	5730	32.11	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
87	20240215	091029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	-50	5	-0.65	100631620	13152	11.75	7700	7700	7590	9940	5360	7650	7651.43	26.96	-4535	7823	7736	7563	7476	7303	7780	7520	128	2290	500	5040	10	1	24600000	1870	15.14	0.92	12	0.05	502.00	8229.00	9700	20240126	-21.65	5730	20231101	32.64	9700	-21.65	20240126	6240	21.79	20240102	9700	-21.65	20240126	5730	32.64	20231101	1.10	N	376190	500	128 억	6631952	N	N	N	N
88	20240214	161020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7650	60	2	0.79	829563770	110278	71.18	7460	7650	7390	9860	5320	7590	7522.08	27.01	-11743	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1882	15.24	0.93	12	0.45	502.00	8229.00	9700	20240126	-21.13	5730	20231101	33.51	9700	-21.13	20240126	6240	22.60	20240102	9700	-21.13	20240126	5730	33.51	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
89	20240214	151024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	0	3	0.00	715232740	95280	61.50	7460	7610	7390	9860	5320	7590	7506.45	27.01	-10123	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1867	15.12	0.92	12	0.39	502.00	8229.00	9700	20240126	-21.75	5730	20231101	32.46	9700	-21.75	20240126	6240	21.63	20240102	9700	-21.75	20240126	5730	32.46	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
90	20240214	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7510	-80	5	-1.05	593561940	79193	51.12	7460	7580	7390	9860	5320	7590	7494.87	27.01	-8049	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1847	14.96	0.91	12	0.32	502.00	8229.00	9700	20240126	-22.58	5730	20231101	31.06	9700	-22.58	20240126	6240	20.35	20240102	9700	-22.58	20240126	5730	31.06	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
91	20240214	131022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-60	5	-0.79	509120100	67956	43.86	7460	7580	7390	9860	5320	7590	7491.60	27.01	-4497	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1852	15.00	0.92	12	0.28	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
92	20240214	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-60	5	-0.79	433736330	57935	37.40	7460	7580	7390	9860	5320	7590	7486.22	27.01	-4553	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1852	15.00	0.92	12	0.24	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
93	20240214	111018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-30	5	-0.40	358611420	47982	30.97	7460	7570	7390	9860	5320	7590	7473.35	27.01	-4559	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1860	15.06	0.92	12	0.20	502.00	8229.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
94	20240214	091011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	-100	5	-1.32	81076770	10893	7.03	7460	7500	7390	9860	5320	7590	7440.04	27.01	1004	7723	7656	7523	7456	7323	7690	7490	128	2270	500	5000	10	1	24600000	1843	14.92	0.91	12	0.04	502.00	8229.00	9700	20240126	-22.78	5730	20231101	30.72	9700	-22.78	20240126	6240	20.03	20240102	9700	-22.78	20240126	5730	30.72	20231101	1.11	N	376190	500	128 억	6643656	N	N	N	N
95	20240213	161008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	220	2	2.99	1142070030	152275	142.99	7400	7590	7390	9580	5160	7370	7499.62	26.95	13729	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1867	15.12	0.92	12	0.62	502.00	8229.00	9700	20240126	-21.75	5730	20231101	32.46	9700	-21.75	20240126	6240	21.63	20240102	9700	-21.75	20240126	5730	32.46	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
96	20240213	151008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	150	2	2.04	1001023480	133636	125.49	7400	7570	7390	9580	5160	7370	7490.72	26.95	16461	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1850	14.98	0.91	12	0.54	502.00	8229.00	9700	20240126	-22.47	5730	20231101	31.24	9700	-22.47	20240126	6240	20.51	20240102	9700	-22.47	20240126	5730	31.24	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
97	20240213	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	120	2	1.63	927703430	123864	116.31	7400	7570	7390	9580	5160	7370	7489.74	26.95	17164	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1843	14.92	0.91	12	0.50	502.00	8229.00	9700	20240126	-22.78	5730	20231101	30.72	9700	-22.78	20240126	6240	20.03	20240102	9700	-22.78	20240126	5730	30.72	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
98	20240213	131003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	150	2	2.04	856104710	114321	107.35	7400	7570	7390	9580	5160	7370	7488.66	26.95	19821	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1850	14.98	0.91	12	0.46	502.00	8229.00	9700	20240126	-22.47	5730	20231101	31.24	9700	-22.47	20240126	6240	20.51	20240102	9700	-22.47	20240126	5730	31.24	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
99	20240213	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	160	2	2.17	784687970	104801	98.41	7400	7570	7390	9580	5160	7370	7487.47	26.95	20647	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1852	15.00	0.92	12	0.43	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
100	20240213	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	170	2	2.31	666199930	89080	83.65	7400	7570	7390	9580	5160	7370	7478.73	26.95	19281	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1855	15.02	0.92	12	0.36	502.00	8229.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N
101	20240213	100904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	160	2	2.17	497351710	66620	62.56	7400	7540	7390	9580	5160	7370	7465.57	26.95	15163	7523	7446	7333	7256	7143	7485	7295	128	2210	500	4860	10	1	24600000	1852	15.00	0.92	12	0.27	502.00	8229.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.09	N	376190	500	128 억	6629803	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History