KissMeData/122990/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-70	5	-0.98	400778500	57108	125.11	7060	7140	6950	9290	5010	7150	7017.90	3.95	-2282	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1996	-13.51	0.57	12	0.20	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240229	8310	-14.80	20231214	5870	20.61	20231024	0.90	N	122990	500	140 억	1113548	N	N	2	N	N
3	20240229	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	-130	5	-1.82	379386730	54074	118.46	7060	7140	6950	9290	5010	7150	7016.07	3.95	-1074	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1979	-13.40	0.57	12	0.19	-524.00	12387.00	8310	20231214	-15.52	5870	20231024	19.59	8060	-12.90	20240104	6950	1.01	20240229	8310	-15.52	20231214	5870	19.59	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
4	20240229	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	-180	5	-2.52	350444730	49931	109.38	7060	7140	6950	9290	5010	7150	7018.58	3.95	-1550	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1965	-13.30	0.56	12	0.18	-524.00	12387.00	8310	20231214	-16.13	5870	20231024	18.74	8060	-13.52	20240104	6950	0.29	20240229	8310	-16.13	20231214	5870	18.74	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
5	20240229	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	-130	5	-1.82	246342060	35013	76.70	7060	7140	7000	9290	5010	7150	7035.73	3.95	-3406	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1979	-13.40	0.57	12	0.12	-524.00	12387.00	8310	20231214	-15.52	5870	20231024	19.59	8060	-12.90	20240104	6950	1.01	20240227	8310	-15.52	20231214	5870	19.59	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
6	20240229	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7050	-100	5	-1.40	147612250	20966	45.93	7060	7140	7000	9290	5010	7150	7040.55	3.95	-4938	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1987	-13.45	0.57	12	0.07	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240227	8310	-15.16	20231214	5870	20.10	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
7	20240229	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	-110	5	-1.54	98815880	14031	30.74	7060	7140	7000	9290	5010	7150	7042.68	3.95	-3116	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1984	-13.44	0.57	12	0.05	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	6950	1.29	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
8	20240229	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	-110	5	-1.54	58360440	8286	18.15	7060	7140	7000	9290	5010	7150	7043.26	3.95	-2205	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1984	-13.44	0.57	12	0.03	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	6950	1.29	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
9	20240229	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-70	5	-0.98	15186940	2149	4.71	7060	7140	7060	9290	5010	7150	7066.98	3.95	-777	7283	7216	7083	7016	6883	7250	7050	141	2140	500	5140	10	1	28186941	1996	-13.51	0.57	12	0.01	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240227	8310	-14.80	20231214	5870	20.61	20231024	0.90	N	122990	500	140 억	1113548	N	N	5	N	N
10	20240228	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	110	2	1.56	321307620	45648	60.14	6970	7150	6950	9150	4930	7040	7038.81	3.93	5984	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	2015	-13.65	0.58	12	0.16	-524.00	12387.00	8310	20231214	-13.96	5870	20231024	21.81	8060	-11.29	20240104	6950	2.88	20240228	8310	-13.96	20231214	5870	21.81	20231024	0.91	N	122990	500	140 억	1107316	N	N	5	N	N
11	20240228	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7090	50	2	0.71	305448610	43423	57.21	6970	7120	6950	9150	4930	7040	7034.26	3.93	5827	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1998	-13.53	0.57	12	0.15	-524.00	12387.00	8310	20231214	-14.68	5870	20231024	20.78	8060	-12.03	20240104	6950	2.01	20240228	8310	-14.68	20231214	5870	20.78	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
12	20240228	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7090	50	2	0.71	294000180	41809	55.08	6970	7120	6950	9150	4930	7040	7031.98	3.93	5899	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1998	-13.53	0.57	12	0.15	-524.00	12387.00	8310	20231214	-14.68	5870	20231024	20.78	8060	-12.03	20240104	6950	2.01	20240228	8310	-14.68	20231214	5870	20.78	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
13	20240228	130803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7070	30	2	0.43	277532950	39479	52.01	6970	7120	6950	9150	4930	7040	7029.89	3.93	5964	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1993	-13.49	0.57	12	0.14	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240228	8310	-14.92	20231214	5870	20.44	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
14	20240228	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7120	80	2	1.14	205439860	29285	38.58	6970	7120	6950	9150	4930	7040	7015.19	3.93	4748	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	2007	-13.59	0.57	12	0.10	-524.00	12387.00	8310	20231214	-14.32	5870	20231024	21.29	8060	-11.66	20240104	6950	2.45	20240228	8310	-14.32	20231214	5870	21.29	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
15	20240228	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7070	30	2	0.43	182303170	26023	34.29	6970	7080	6950	9150	4930	7040	7005.46	3.93	3323	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1993	-13.49	0.57	12	0.09	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240228	8310	-14.92	20231214	5870	20.44	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
16	20240228	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7050	10	2	0.14	144957970	20728	27.31	6970	7070	6950	9150	4930	7040	6993.34	3.93	4845	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1987	-13.45	0.57	12	0.07	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240228	8310	-15.16	20231214	5870	20.10	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
17	20240228	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	0	3	0.00	36172870	5180	6.82	6970	7040	6960	9150	4930	7040	6983.18	3.93	298	7366	7202	7076	6912	6786	7140	6850	141	2110	500	5060	10	1	28186941	1984	-13.44	0.57	12	0.02	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	6950	1.29	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.91	N	122990	500	140 억	1107316	N	N	9	N	N
18	20240227	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	-180	5	-2.49	533068690	75872	341.37	7190	7240	6950	9380	5060	7220	7025.76	3.77	5935	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1984	-13.44	0.57	12	0.27	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	6950	1.29	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.92	N	122990	500	140 억	1061669	N	N	9	N	N
19	20240227	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	-180	5	-2.49	521157390	74181	333.76	7190	7240	6950	9380	5060	7220	7025.48	3.77	6132	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1984	-13.44	0.57	12	0.26	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	6950	1.29	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
20	20240227	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	-230	5	-3.19	461400610	65626	295.27	7190	7240	6950	9380	5060	7220	7030.76	3.77	2707	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1970	-13.34	0.56	12	0.23	-524.00	12387.00	8310	20231214	-15.88	5870	20231024	19.08	8060	-13.28	20240104	6950	0.58	20240227	8310	-15.88	20231214	5870	19.08	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
21	20240227	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	-190	5	-2.63	408491560	58065	261.25	7190	7240	6950	9380	5060	7220	7035.07	3.77	8	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1982	-13.42	0.57	12	0.21	-524.00	12387.00	8310	20231214	-15.40	5870	20231024	19.76	8060	-12.78	20240104	6950	1.15	20240227	8310	-15.40	20231214	5870	19.76	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
22	20240227	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	-220	5	-3.05	328993720	46673	209.99	7190	7240	6980	9380	5060	7220	7048.91	3.77	-2437	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1973	-13.36	0.57	12	0.17	-524.00	12387.00	8310	20231214	-15.76	5870	20231024	19.25	8060	-13.15	20240104	6980	0.29	20240227	8310	-15.76	20231214	5870	19.25	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
23	20240227	110802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	-180	5	-2.49	170056950	23990	107.94	7190	7240	7030	9380	5060	7220	7088.66	3.77	-4110	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1984	-13.44	0.57	12	0.09	-524.00	12387.00	8310	20231214	-15.28	5870	20231024	19.93	8060	-12.66	20240104	7030	0.14	20240227	8310	-15.28	20231214	5870	19.93	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
24	20240227	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7080	-140	5	-1.94	86766860	12186	54.83	7190	7240	7080	9380	5060	7220	7120.21	3.77	-3002	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	1996	-13.51	0.57	12	0.04	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	7050	0.43	20240222	8310	-14.80	20231214	5870	20.61	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
25	20240227	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-50	5	-0.69	5429760	757	3.41	7190	7220	7160	9380	5060	7220	7172.73	3.77	40	7353	7286	7233	7166	7113	7320	7200	141	2160	500	5190	10	1	28186941	2021	-13.68	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.72	5870	20231024	22.15	8060	-11.04	20240104	7050	1.70	20240222	8310	-13.72	20231214	5870	22.15	20231024	0.92	N	122990	500	140 억	1061669	N	N	36	N	N
26	20240226	160800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-10	5	-0.14	160621990	22221	68.89	7210	7300	7180	9390	5070	7230	7228.39	3.76	-98	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2035	-13.78	0.58	12	0.08	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7050	2.41	20240222	8310	-13.12	20231214	5870	23.00	20231024	0.92	N	122990	500	140 억	1059856	N	N	36	N	N
27	20240226	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-10	5	-0.14	148559000	20549	63.71	7210	7300	7180	9390	5070	7230	7229.50	3.76	-342	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2035	-13.78	0.58	12	0.07	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7050	2.41	20240222	8310	-13.12	20231214	5870	23.00	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
28	20240226	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-10	5	-0.14	131949870	18247	56.57	7210	7300	7180	9390	5070	7230	7231.32	3.76	-352	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2035	-13.78	0.58	12	0.06	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7050	2.41	20240222	8310	-13.12	20231214	5870	23.00	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
29	20240226	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	10	2	0.14	122310340	16914	52.44	7210	7300	7180	9390	5070	7230	7231.31	3.76	-455	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2041	-13.82	0.58	12	0.06	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7050	2.70	20240222	8310	-12.88	20231214	5870	23.34	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
30	20240226	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	0	3	0.00	98971090	13697	42.47	7210	7300	7180	9390	5070	7230	7225.75	3.76	-762	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2038	-13.80	0.58	12	0.05	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7050	2.55	20240222	8310	-13.00	20231214	5870	23.17	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
31	20240226	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	0	3	0.00	78705790	10890	33.76	7210	7300	7180	9390	5070	7230	7227.35	3.76	-1896	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2038	-13.80	0.58	12	0.04	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7050	2.55	20240222	8310	-13.00	20231214	5870	23.17	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
32	20240226	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-10	5	-0.14	64815720	8969	27.81	7210	7300	7180	9390	5070	7230	7226.64	3.76	-752	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2035	-13.78	0.58	12	0.03	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7050	2.41	20240222	8310	-13.12	20231214	5870	23.00	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
33	20240226	090748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	-50	5	-0.69	1217710	169	0.52	7210	7210	7180	9390	5070	7230	7205.38	3.76	-13	7336	7282	7206	7152	7076	7245	7115	141	2160	500	5200	10	1	28186941	2024	-13.70	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.60	5870	20231024	22.32	8060	-10.92	20240104	7050	1.84	20240222	8310	-13.60	20231214	5870	22.32	20231024	0.92	N	122990	500	140 억	1059856	N	N	111	N	N
34	20240223	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	20	2	0.28	229609450	31904	47.55	7250	7260	7130	9370	5050	7210	7196.89	3.78	-4478	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2038	-13.80	0.58	12	0.11	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7050	2.55	20240222	8310	-13.00	20231214	5870	23.17	20231024	0.93	N	122990	500	140 억	1065296	N	N	111	N	N
35	20240223	150744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	20	2	0.28	218368500	30350	45.23	7250	7260	7130	9370	5050	7210	7195.01	3.78	-5215	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2038	-13.80	0.58	12	0.11	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7050	2.55	20240222	8310	-13.00	20231214	5870	23.17	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
36	20240223	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	0	3	0.00	194516010	27053	40.32	7250	7260	7130	9370	5050	7210	7190.18	3.78	-4608	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2032	-13.76	0.58	12	0.10	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7050	2.27	20240222	8310	-13.24	20231214	5870	22.83	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
37	20240223	130742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	30	2	0.42	183812830	25574	38.12	7250	7260	7130	9370	5050	7210	7187.49	3.78	-4788	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2041	-13.82	0.58	12	0.09	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7050	2.70	20240222	8310	-12.88	20231214	5870	23.34	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
38	20240223	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7160	-50	5	-0.69	149571430	20839	31.06	7250	7250	7130	9370	5050	7210	7177.48	3.78	-4250	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2018	-13.66	0.58	12	0.07	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	7050	1.56	20240222	8310	-13.84	20231214	5870	21.98	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
39	20240223	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-40	5	-0.55	92249760	12846	19.15	7250	7250	7140	9370	5050	7210	7181.21	3.78	-3920	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2021	-13.68	0.58	12	0.05	-524.00	12387.00	8310	20231214	-13.72	5870	20231024	22.15	8060	-11.04	20240104	7050	1.70	20240222	8310	-13.72	20231214	5870	22.15	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
40	20240223	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-40	5	-0.55	45874370	6391	9.53	7250	7250	7140	9370	5050	7210	7177.96	3.78	-3101	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2021	-13.68	0.58	12	0.02	-524.00	12387.00	8310	20231214	-13.72	5870	20231024	22.15	8060	-11.04	20240104	7050	1.70	20240222	8310	-13.72	20231214	5870	22.15	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
41	20240223	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	-30	5	-0.42	15585620	2162	3.22	7250	7250	7180	9370	5050	7210	7208.89	3.78	-1630	7370	7290	7170	7090	6970	7230	7030	141	2160	500	5190	10	1	28186941	2024	-13.70	0.58	12	0.01	-524.00	12387.00	8310	20231214	-13.60	5870	20231024	22.32	8060	-10.92	20240104	7050	1.84	20240222	8310	-13.60	20231214	5870	22.32	20231024	0.93	N	122990	500	140 억	1065296	N	N	390	N	N
42	20240222	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-20	5	-0.28	480018100	67089	174.14	7230	7250	7050	9390	5070	7230	7154.94	3.76	5905	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2032	-13.76	0.58	12	0.24	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7050	2.27	20240222	8310	-13.24	20231214	5870	22.83	20231024	0.93	N	122990	500	140 억	1059396	N	N	390	N	N
43	20240222	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-30	5	-0.41	449897950	62908	163.29	7230	7250	7050	9390	5070	7230	7151.68	3.76	5271	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2029	-13.74	0.58	12	0.22	-524.00	12387.00	8310	20231214	-13.36	5870	20231024	22.66	8060	-10.67	20240104	7050	2.13	20240222	8310	-13.36	20231214	5870	22.66	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
44	20240222	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7130	-100	5	-1.38	402077070	56237	145.97	7230	7250	7050	9390	5070	7230	7149.69	3.76	4609	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2010	-13.61	0.58	12	0.20	-524.00	12387.00	8310	20231214	-14.20	5870	20231024	21.47	8060	-11.54	20240104	7050	1.13	20240222	8310	-14.20	20231214	5870	21.47	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
45	20240222	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7160	-70	5	-0.97	141877930	19747	51.26	7230	7250	7150	9390	5070	7230	7184.78	3.76	1012	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2018	-13.66	0.58	12	0.07	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	7130	0.42	20240205	8310	-13.84	20231214	5870	21.98	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
46	20240222	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7160	-70	5	-0.97	108410780	15081	39.14	7230	7250	7150	9390	5070	7230	7188.57	3.76	-663	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2018	-13.66	0.58	12	0.05	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	7130	0.42	20240205	8310	-13.84	20231214	5870	21.98	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
47	20240222	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7170	-60	5	-0.83	76224730	10589	27.49	7230	7250	7160	9390	5070	7230	7198.48	3.76	1	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2021	-13.68	0.58	12	0.04	-524.00	12387.00	8310	20231214	-13.72	5870	20231024	22.15	8060	-11.04	20240104	7130	0.56	20240205	8310	-13.72	20231214	5870	22.15	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
48	20240222	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	10	2	0.14	19395380	2689	6.98	7230	7250	7200	9390	5070	7230	7212.86	3.76	-214	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2041	-13.82	0.58	12	0.01	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
49	20240222	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	0	3	0.00	3152830	436	1.13	7230	7250	7210	9390	5070	7230	7231.26	3.76	-189	7310	7270	7220	7180	7130	7245	7155	141	2160	500	5200	10	1	28186941	2038	-13.80	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7130	1.40	20240205	8310	-13.00	20231214	5870	23.17	20231024	0.93	N	122990	500	140 억	1059396	N	N	19	N	N
50	20240221	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	-10	5	-0.14	277536280	38504	113.74	7240	7260	7170	9410	5070	7240	7207.99	3.77	-4090	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2038	-13.80	0.58	12	0.14	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7130	1.40	20240205	8310	-13.00	20231214	5870	23.17	20231024	0.95	N	122990	500	140 억	1062740	N	N	19	N	N
51	20240221	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	-60	5	-0.83	206102950	28613	84.52	7240	7260	7170	9410	5070	7240	7203.12	3.77	-3624	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2024	-13.70	0.58	12	0.10	-524.00	12387.00	8310	20231214	-13.60	5870	20231024	22.32	8060	-10.92	20240104	7130	0.70	20240205	8310	-13.60	20231214	5870	22.32	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
52	20240221	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-40	5	-0.55	173106340	24022	70.96	7240	7260	7190	9410	5070	7240	7206.16	3.77	-1236	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2029	-13.74	0.58	12	0.09	-524.00	12387.00	8310	20231214	-13.36	5870	20231024	22.66	8060	-10.67	20240104	7130	0.98	20240205	8310	-13.36	20231214	5870	22.66	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
53	20240221	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-30	5	-0.41	144975940	20116	59.42	7240	7260	7190	9410	5070	7240	7207.00	3.77	-1089	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2032	-13.76	0.58	12	0.07	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
54	20240221	120726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	0	3	0.00	109842400	15242	45.02	7240	7260	7190	9410	5070	7240	7206.56	3.77	-1315	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2041	-13.82	0.58	12	0.05	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
55	20240221	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-20	5	-0.28	89353750	12404	36.64	7240	7260	7190	9410	5070	7240	7203.62	3.77	-1297	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2035	-13.78	0.58	12	0.04	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7130	1.26	20240205	8310	-13.12	20231214	5870	23.00	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
56	20240221	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-30	5	-0.41	77601970	10775	31.83	7240	7260	7190	9410	5070	7240	7202.04	3.77	-1295	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2032	-13.76	0.58	12	0.04	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
57	20240221	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	10	2	0.14	434660	60	0.18	7240	7260	7230	9410	5070	7240	7244.33	3.77	11	7366	7302	7236	7172	7106	7335	7205	141	2170	500	5210	10	1	28186941	2044	-13.84	0.59	12	0.00	-524.00	12387.00	8310	20231214	-12.76	5870	20231024	23.51	8060	-10.05	20240104	7130	1.68	20240205	8310	-12.76	20231214	5870	23.51	20231024	0.95	N	122990	500	140 억	1062740	N	N	51	N	N
58	20240220	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	30	2	0.42	243555230	33838	71.41	7210	7300	7170	9370	5050	7210	7197.68	3.77	378	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2041	-13.82	0.58	12	0.12	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.94	N	122990	500	140 억	1063764	N	N	51	N	N
59	20240220	150722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	0	3	0.00	213314240	29654	62.58	7210	7300	7170	9370	5050	7210	7193.44	3.77	2331	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2032	-13.76	0.58	12	0.11	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
60	20240220	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-20	5	-0.28	189167620	26296	55.49	7210	7300	7170	9370	5050	7210	7193.78	3.77	2653	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2027	-13.72	0.58	12	0.09	-524.00	12387.00	8310	20231214	-13.48	5870	20231024	22.49	8060	-10.79	20240104	7130	0.84	20240205	8310	-13.48	20231214	5870	22.49	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
61	20240220	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-10	5	-0.14	171946440	23903	50.44	7210	7300	7170	9370	5050	7210	7193.51	3.77	2783	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2029	-13.74	0.58	12	0.08	-524.00	12387.00	8310	20231214	-13.36	5870	20231024	22.66	8060	-10.67	20240104	7130	0.98	20240205	8310	-13.36	20231214	5870	22.66	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
62	20240220	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	0	3	0.00	162026000	22525	47.53	7210	7300	7170	9370	5050	7210	7193.16	3.77	2536	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2032	-13.76	0.58	12	0.08	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
63	20240220	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	10	2	0.14	130386250	18126	38.25	7210	7300	7170	9370	5050	7210	7193.33	3.77	1663	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2035	-13.78	0.58	12	0.06	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7130	1.26	20240205	8310	-13.12	20231214	5870	23.00	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
64	20240220	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-20	5	-0.28	122060770	16973	35.82	7210	7300	7170	9370	5050	7210	7191.47	3.77	1701	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2027	-13.72	0.58	12	0.06	-524.00	12387.00	8310	20231214	-13.48	5870	20231024	22.49	8060	-10.79	20240104	7130	0.84	20240205	8310	-13.48	20231214	5870	22.49	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
65	20240220	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7190	-20	5	-0.28	3942610	547	1.15	7210	7230	7190	9370	5050	7210	7207.70	3.77	385	7356	7282	7216	7142	7076	7280	7140	141	2160	500	5190	10	1	28186941	2027	-13.72	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.48	5870	20231024	22.49	8060	-10.79	20240104	7130	0.84	20240205	8310	-13.48	20231214	5870	22.49	20231024	0.94	N	122990	500	140 억	1063764	N	N	122	N	N
66	20240219	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	0	3	0.00	341653810	47342	172.22	7210	7290	7150	9370	5050	7210	7216.72	3.74	9572	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2032	-13.76	0.58	12	0.17	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.93	N	122990	500	140 억	1053064	N	N	122	N	N
67	20240219	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-10	5	-0.14	334867190	46400	168.79	7210	7290	7150	9370	5050	7210	7216.97	3.74	9774	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2029	-13.74	0.58	12	0.16	-524.00	12387.00	8310	20231214	-13.36	5870	20231024	22.66	8060	-10.67	20240104	7130	0.98	20240205	8310	-13.36	20231214	5870	22.66	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
68	20240219	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	20	2	0.28	215099910	29737	108.18	7210	7290	7180	9370	5050	7210	7233.41	3.74	4002	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2038	-13.80	0.58	12	0.11	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7130	1.40	20240205	8310	-13.00	20231214	5870	23.17	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
69	20240219	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	30	2	0.42	150534320	20782	75.60	7210	7290	7180	9370	5050	7210	7243.50	3.74	1742	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2041	-13.82	0.58	12	0.07	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
70	20240219	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	30	2	0.42	118543820	16357	59.50	7210	7290	7180	9370	5050	7210	7247.28	3.74	644	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2041	-13.82	0.58	12	0.06	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
71	20240219	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7260	50	2	0.69	39358160	5434	19.77	7210	7290	7180	9370	5050	7210	7242.94	3.74	937	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2046	-13.85	0.59	12	0.02	-524.00	12387.00	8310	20231214	-12.64	5870	20231024	23.68	8060	-9.93	20240104	7130	1.82	20240205	8310	-12.64	20231214	5870	23.68	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
72	20240219	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7280	70	2	0.97	27593220	3813	13.87	7210	7290	7180	9370	5050	7210	7236.62	3.74	1058	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2052	-13.89	0.59	12	0.01	-524.00	12387.00	8310	20231214	-12.39	5870	20231024	24.02	8060	-9.68	20240104	7130	2.10	20240205	8310	-12.39	20231214	5870	24.02	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
73	20240219	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	10	2	0.14	2903670	403	1.47	7210	7230	7180	9370	5050	7210	7205.14	3.74	-100	7296	7252	7226	7182	7156	7240	7170	141	2160	500	5190	10	1	28186941	2035	-13.78	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7130	1.26	20240205	8310	-13.12	20231214	5870	23.00	20231024	0.93	N	122990	500	140 억	1053064	N	N	43	N	N
74	20240216	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-30	5	-0.41	198083360	27421	43.95	7270	7270	7200	9410	5070	7240	7223.79	3.75	-3474	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2032	-13.76	0.58	12	0.10	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.94	N	122990	500	140 억	1055996	N	N	43	N	N
75	20240216	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7210	-30	5	-0.41	153774850	21276	34.10	7270	7270	7200	9410	5070	7240	7227.62	3.75	-3521	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2032	-13.76	0.58	12	0.08	-524.00	12387.00	8310	20231214	-13.24	5870	20231024	22.83	8060	-10.55	20240104	7130	1.12	20240205	8310	-13.24	20231214	5870	22.83	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
76	20240216	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	0	3	0.00	111290670	15390	24.66	7270	7270	7210	9410	5070	7240	7231.36	3.75	-3934	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2041	-13.82	0.58	12	0.05	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
77	20240216	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	0	3	0.00	93595470	12945	20.75	7270	7270	7210	9410	5070	7240	7230.24	3.75	-4669	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2041	-13.82	0.58	12	0.05	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
78	20240216	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-20	5	-0.28	83927410	11607	18.60	7270	7270	7210	9410	5070	7240	7230.76	3.75	-4477	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2035	-13.78	0.58	12	0.04	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7130	1.26	20240205	8310	-13.12	20231214	5870	23.00	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
79	20240216	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	-20	5	-0.28	64093920	8860	14.20	7270	7270	7210	9410	5070	7240	7234.08	3.75	-3165	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2035	-13.78	0.58	12	0.03	-524.00	12387.00	8310	20231214	-13.12	5870	20231024	23.00	8060	-10.42	20240104	7130	1.26	20240205	8310	-13.12	20231214	5870	23.00	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
80	20240216	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	10	2	0.14	48939020	6763	10.84	7270	7270	7220	9410	5070	7240	7236.29	3.75	-2973	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2044	-13.84	0.59	12	0.02	-524.00	12387.00	8310	20231214	-12.76	5870	20231024	23.51	8060	-10.05	20240104	7130	1.68	20240205	8310	-12.76	20231214	5870	23.51	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
81	20240216	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	-10	5	-0.14	24118750	3331	5.34	7270	7270	7220	9410	5070	7240	7240.69	3.75	-2348	7560	7400	7310	7150	7060	7355	7105	141	2170	500	5210	10	1	28186941	2038	-13.80	0.58	12	0.01	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7130	1.40	20240205	8310	-13.00	20231214	5870	23.17	20231024	0.94	N	122990	500	140 억	1055996	N	N	256	N	N
82	20240215	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7240	-200	5	-2.69	456035650	62367	168.55	7440	7470	7220	9670	5210	7440	7312.21	3.81	-18666	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2041	-13.82	0.58	12	0.22	-524.00	12387.00	8310	20231214	-12.88	5870	20231024	23.34	8060	-10.17	20240104	7130	1.54	20240205	8310	-12.88	20231214	5870	23.34	20231024	0.91	N	122990	500	140 억	1074651	N	N	256	N	N
83	20240215	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	-210	5	-2.82	437902890	59863	161.78	7440	7470	7220	9670	5210	7440	7315.08	3.81	-17669	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2038	-13.80	0.58	12	0.21	-524.00	12387.00	8310	20231214	-13.00	5870	20231024	23.17	8060	-10.30	20240104	7130	1.40	20240205	8310	-13.00	20231214	5870	23.17	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
84	20240215	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7270	-170	5	-2.28	349806420	47686	128.87	7440	7470	7240	9670	5210	7440	7335.62	3.81	-15433	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2049	-13.87	0.59	12	0.17	-524.00	12387.00	8310	20231214	-12.52	5870	20231024	23.85	8060	-9.80	20240104	7130	1.96	20240205	8310	-12.52	20231214	5870	23.85	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
85	20240215	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7300	-140	5	-1.88	271861770	36979	99.94	7440	7470	7290	9670	5210	7440	7351.79	3.81	-10803	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2058	-13.93	0.59	12	0.13	-524.00	12387.00	8310	20231214	-12.15	5870	20231024	24.36	8060	-9.43	20240104	7130	2.38	20240205	8310	-12.15	20231214	5870	24.36	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
86	20240215	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7300	-140	5	-1.88	217638050	29554	79.87	7440	7470	7290	9670	5210	7440	7364.08	3.81	-7401	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2058	-13.93	0.59	12	0.10	-524.00	12387.00	8310	20231214	-12.15	5870	20231024	24.36	8060	-9.43	20240104	7130	2.38	20240205	8310	-12.15	20231214	5870	24.36	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
87	20240215	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-70	5	-0.94	131858890	17841	48.22	7440	7470	7360	9670	5210	7440	7390.78	3.81	-3451	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2077	-14.06	0.59	12	0.06	-524.00	12387.00	8310	20231214	-11.31	5870	20231024	25.55	8060	-8.56	20240104	7130	3.37	20240205	8310	-11.31	20231214	5870	25.55	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
88	20240215	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	-40	5	-0.54	77975650	10531	28.46	7440	7470	7370	9670	5210	7440	7404.39	3.81	1727	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2086	-14.12	0.60	12	0.04	-524.00	12387.00	8310	20231214	-10.95	5870	20231024	26.06	8060	-8.19	20240104	7130	3.79	20240205	8310	-10.95	20231214	5870	26.06	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
89	20240215	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	-30	5	-0.40	12521550	1684	4.55	7440	7470	7410	9670	5210	7440	7435.60	3.81	-651	7546	7492	7406	7352	7266	7520	7380	141	2230	500	5350	10	1	28186941	2089	-14.14	0.60	12	0.01	-524.00	12387.00	8310	20231214	-10.83	5870	20231024	26.24	8060	-8.06	20240104	7130	3.93	20240205	8310	-10.83	20231214	5870	26.24	20231024	0.91	N	122990	500	140 억	1074651	N	N	46	N	N
90	20240214	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	40	2	0.54	271152730	36737	64.10	7360	7460	7320	9620	5180	7400	7380.04	3.79	4591	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2097	-14.20	0.60	12	0.13	-524.00	12387.00	8310	20231214	-10.47	5870	20231024	26.75	8060	-7.69	20240104	7130	4.35	20240205	8310	-10.47	20231214	5870	26.75	20231024	0.92	N	122990	500	140 억	1069063	N	N	46	N	N
91	20240214	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	40	2	0.54	251621740	34111	59.52	7360	7460	7320	9620	5180	7400	7376.56	3.79	4611	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2097	-14.20	0.60	12	0.12	-524.00	12387.00	8310	20231214	-10.47	5870	20231024	26.75	8060	-7.69	20240104	7130	4.35	20240205	8310	-10.47	20231214	5870	26.75	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
92	20240214	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	30	2	0.41	207498530	28178	49.17	7360	7430	7320	9620	5180	7400	7363.85	3.79	4942	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2094	-14.18	0.60	12	0.10	-524.00	12387.00	8310	20231214	-10.59	5870	20231024	26.58	8060	-7.82	20240104	7130	4.21	20240205	8310	-10.59	20231214	5870	26.58	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
93	20240214	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	0	3	0.00	162665320	22123	38.60	7360	7420	7320	9620	5180	7400	7352.77	3.79	4364	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2086	-14.12	0.60	12	0.08	-524.00	12387.00	8310	20231214	-10.95	5870	20231024	26.06	8060	-8.19	20240104	7130	3.79	20240205	8310	-10.95	20231214	5870	26.06	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
94	20240214	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7360	-40	5	-0.54	116815230	15912	27.77	7360	7380	7320	9620	5180	7400	7341.33	3.79	1936	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2075	-14.05	0.59	12	0.06	-524.00	12387.00	8310	20231214	-11.43	5870	20231024	25.38	8060	-8.68	20240104	7130	3.23	20240205	8310	-11.43	20231214	5870	25.38	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
95	20240214	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-20	5	-0.27	98843590	13469	23.50	7360	7380	7320	9620	5180	7400	7338.60	3.79	1276	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2080	-14.08	0.60	12	0.05	-524.00	12387.00	8310	20231214	-11.19	5870	20231024	25.72	8060	-8.44	20240104	7130	3.51	20240205	8310	-11.19	20231214	5870	25.72	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
96	20240214	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7360	-40	5	-0.54	14708530	2002	3.49	7360	7360	7340	9620	5180	7400	7346.92	3.79	1152	7520	7460	7390	7330	7260	7465	7335	141	2220	500	5320	10	1	28186941	2075	-14.05	0.59	12	0.01	-524.00	12387.00	8310	20231214	-11.43	5870	20231024	25.38	8060	-8.68	20240104	7130	3.23	20240205	8310	-11.43	20231214	5870	25.38	20231024	0.92	N	122990	500	140 억	1069063	N	N	281	N	N
97	20240213	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	30	2	0.41	422853640	57293	120.44	7400	7450	7320	9580	5160	7370	7380.53	3.75	9517	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2086	-14.12	0.60	12	0.20	-524.00	12387.00	8310	20231214	-10.95	5870	20231024	26.06	8060	-8.19	20240104	7130	3.79	20240205	8310	-10.95	20231214	5870	26.06	20231024	0.93	N	122990	500	140 억	1056341	N	N	281	N	N
98	20240213	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	10	2	0.14	414163080	56118	117.97	7400	7450	7320	9580	5160	7370	7380.22	3.75	9561	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2080	-14.08	0.60	12	0.20	-524.00	12387.00	8310	20231214	-11.19	5870	20231024	25.72	8060	-8.44	20240104	7130	3.51	20240205	8310	-11.19	20231214	5870	25.72	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N
99	20240213	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	40	2	0.54	314088760	42556	89.46	7400	7450	7320	9580	5160	7370	7380.60	3.75	6215	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2089	-14.14	0.60	12	0.15	-524.00	12387.00	8310	20231214	-10.83	5870	20231024	26.24	8060	-8.06	20240104	7130	3.93	20240205	8310	-10.83	20231214	5870	26.24	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N
100	20240213	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	50	2	0.68	272566060	36945	77.67	7400	7450	7320	9580	5160	7370	7377.62	3.75	3545	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2091	-14.16	0.60	12	0.13	-524.00	12387.00	8310	20231214	-10.71	5870	20231024	26.41	8060	-7.94	20240104	7130	4.07	20240205	8310	-10.71	20231214	5870	26.41	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N
101	20240213	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	30	2	0.41	233898090	31729	66.70	7400	7450	7320	9580	5160	7370	7371.74	3.75	1786	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2086	-14.12	0.60	12	0.11	-524.00	12387.00	8310	20231214	-10.95	5870	20231024	26.06	8060	-8.19	20240104	7130	3.79	20240205	8310	-10.95	20231214	5870	26.06	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N
102	20240213	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	0	3	0.00	194044890	26328	55.35	7400	7450	7320	9580	5160	7370	7370.29	3.75	1325	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2077	-14.06	0.59	12	0.09	-524.00	12387.00	8310	20231214	-11.31	5870	20231024	25.55	8060	-8.56	20240104	7130	3.37	20240205	8310	-11.31	20231214	5870	25.55	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N
103	20240213	100552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	20	2	0.27	88113230	11896	25.01	7400	7450	7370	9580	5160	7370	7406.96	3.75	1328	7443	7406	7363	7326	7283	7425	7345	141	2210	500	5300	10	1	28186941	2083	-14.10	0.60	12	0.04	-524.00	12387.00	8310	20231214	-11.07	5870	20231024	25.89	8060	-8.31	20240104	7130	3.65	20240205	8310	-11.07	20231214	5870	25.89	20231024	0.93	N	122990	500	140 억	1056341	N	N	10	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History