KissMeData/241790/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

45 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	160956	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11700	-280	5	-2.34	615926840	52226	110.02	11870	12000	11700	15570	8390	11980	11793.49	1.32	-1944	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1170	8.11	1.18	12	0.52	1443.00	9893.00	17380	20230615	-32.68	10800	20231031	8.33	13410	-12.75	20240124	11390	2.72	20240206	17380	-32.68	20230615	10800	8.33	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
3	20240229	151000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11760	-220	5	-1.84	524380510	44418	93.57	11870	12000	11750	15570	8390	11980	11805.59	1.32	-2168	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1176	8.15	1.19	12	0.44	1443.00	9893.00	17380	20230615	-32.34	10800	20231031	8.89	13410	-12.30	20240124	11390	3.25	20240206	17380	-32.34	20230615	10800	8.89	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
4	20240229	141001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11780	-200	5	-1.67	338677900	28629	60.31	11870	12000	11780	15570	8390	11980	11829.89	1.32	-3568	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1178	8.16	1.19	12	0.29	1443.00	9893.00	17380	20230615	-32.22	10800	20231031	9.07	13410	-12.16	20240124	11390	3.42	20240206	17380	-32.22	20230615	10800	9.07	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
5	20240229	130959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11850	-130	5	-1.09	280766500	23726	49.98	11870	12000	11780	15570	8390	11980	11833.71	1.32	-3732	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1185	8.21	1.20	12	0.24	1443.00	9893.00	17380	20230615	-31.82	10800	20231031	9.72	13410	-11.63	20240124	11390	4.04	20240206	17380	-31.82	20230615	10800	9.72	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
6	20240229	120959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-100	5	-0.83	218075420	18432	38.83	11870	12000	11780	15570	8390	11980	11831.35	1.32	-4007	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1188	8.23	1.20	12	0.18	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
7	20240229	111000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-100	5	-0.83	188330890	15926	33.55	11870	12000	11780	15570	8390	11980	11825.37	1.32	-3880	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1188	8.23	1.20	12	0.16	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
8	20240229	101002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11810	-170	5	-1.42	130493070	11032	23.24	11870	12000	11780	15570	8390	11980	11828.60	1.32	-4342	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1181	8.18	1.19	12	0.11	1443.00	9893.00	17380	20230615	-32.05	10800	20231031	9.35	13410	-11.93	20240124	11390	3.69	20240206	17380	-32.05	20230615	10800	9.35	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
9	20240229	091000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	0	3	0.00	52505910	4427	9.33	11870	12000	11780	15570	8390	11980	11860.38	1.32	-1852	12220	12100	11980	11860	11740	12160	11920	50	3590	500	8380	10	1	10002634	1198	8.30	1.21	12	0.04	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.82	N	241790	500	50 억	131900	N	N	1	N	N
10	20240228	160903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	30	2	0.25	541851190	45200	92.89	11900	12100	11860	15530	8370	11950	11987.86	1.25	6651	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1198	8.30	1.21	12	0.45	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.79	N	241790	500	50 억	125281	N	N	1	N	N
11	20240228	150903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-70	5	-0.59	521991420	43541	89.48	11900	12100	11860	15530	8370	11950	11988.50	1.25	7199	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1188	8.23	1.20	12	0.44	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
12	20240228	140959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	-40	5	-0.33	469890700	39167	80.49	11900	12100	11880	15530	8370	11950	11997.11	1.25	7308	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1191	8.25	1.20	12	0.39	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
13	20240228	130958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-10	5	-0.08	457167870	38100	78.30	11900	12100	11880	15530	8370	11950	11999.16	1.25	7885	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1194	8.27	1.21	12	0.38	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
14	20240228	121002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	0	3	0.00	381446410	31745	65.24	11900	12100	11900	15530	8370	11950	12015.95	1.25	8744	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1195	8.28	1.21	12	0.32	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
15	20240228	110918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	30	2	0.25	309215790	25703	52.82	11900	12100	11900	15530	8370	11950	12030.34	1.25	7111	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1198	8.30	1.21	12	0.26	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
16	20240228	100959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	120	2	1.00	222525360	18501	38.02	11900	12100	11900	15530	8370	11950	12027.75	1.25	6141	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1207	8.36	1.22	12	0.18	1443.00	9893.00	17380	20230615	-30.55	10800	20231031	11.76	13410	-9.99	20240124	11390	5.97	20240206	17380	-30.55	20230615	10800	11.76	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
17	20240228	091002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	50	2	0.42	29889090	2495	5.13	11900	12000	11900	15530	8370	11950	11979.60	1.25	-202	12283	12116	11973	11806	11663	12045	11735	50	3580	500	8360	10	1	10002634	1200	8.32	1.21	12	0.02	1443.00	9893.00	17380	20230615	-30.96	10800	20231031	11.11	13410	-10.51	20240124	11390	5.36	20240206	17380	-30.96	20230615	10800	11.11	20231031	3.79	N	241790	500	50 억	125281	N	N	0	N	N
18	20240227	160958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	-50	5	-0.42	577551190	48552	80.47	12000	12140	11830	15600	8400	12000	11895.51	1.41	-15556	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1195	8.28	1.21	12	0.49	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
19	20240227	150958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	-10	5	-0.08	527989440	44391	73.57	12000	12140	11830	15600	8400	12000	11894.07	1.41	-13408	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1199	8.31	1.21	12	0.44	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	13410	-10.59	20240124	11390	5.27	20240206	17380	-31.01	20230615	10800	11.02	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
20	20240227	140955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	-110	5	-0.92	395370750	33217	55.05	12000	12140	11830	15600	8400	12000	11902.66	1.41	-12499	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1189	8.24	1.20	12	0.33	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	13410	-11.33	20240124	11390	4.39	20240206	17380	-31.59	20230615	10800	10.09	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
21	20240227	130918	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	-140	5	-1.17	367691620	30885	51.19	12000	12140	11830	15600	8400	12000	11905.18	1.41	-12853	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1186	8.22	1.20	12	0.31	1443.00	9893.00	17380	20230615	-31.76	10800	20231031	9.81	13410	-11.56	20240124	11390	4.13	20240206	17380	-31.76	20230615	10800	9.81	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
22	20240227	121000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11830	-170	5	-1.42	352803960	29630	49.11	12000	12140	11830	15600	8400	12000	11906.98	1.41	-12421	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1183	8.20	1.20	12	0.30	1443.00	9893.00	17380	20230615	-31.93	10800	20231031	9.54	13410	-11.78	20240124	11390	3.86	20240206	17380	-31.93	20230615	10800	9.54	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
23	20240227	110959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-160	5	-1.33	306041470	25680	42.56	12000	12140	11840	15600	8400	12000	11917.50	1.41	-12038	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1184	8.21	1.20	12	0.26	1443.00	9893.00	17380	20230615	-31.88	10800	20231031	9.63	13410	-11.71	20240124	11390	3.95	20240206	17380	-31.88	20230615	10800	9.63	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
24	20240227	100954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	-110	5	-0.92	250041620	20958	34.74	12000	12140	11850	15600	8400	12000	11930.61	1.41	-11325	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1189	8.24	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	13410	-11.33	20240124	11390	4.39	20240206	17380	-31.59	20230615	10800	10.09	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
25	20240227	090959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	90	2	0.75	51714630	4296	7.12	12000	12140	11950	15600	8400	12000	12037.86	1.41	-1940	12353	12176	12063	11886	11773	12120	11830	50	3600	500	8400	10	1	10002634	1209	8.38	1.22	12	0.04	1443.00	9893.00	17380	20230615	-30.44	10800	20231031	11.94	13410	-9.84	20240124	11390	6.15	20240206	17380	-30.44	20230615	10800	11.94	20231031	3.56	N	241790	500	50 억	140837	N	N	0	N	N
26	20240226	160954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12000	-40	5	-0.33	715910260	59161	34.07	12050	12240	11950	15650	8430	12040	12101.14	1.43	-2327	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1200	8.32	1.21	12	0.59	1443.00	9893.00	17380	20230615	-30.96	10800	20231031	11.11	13410	-10.51	20240124	11390	5.36	20240206	17380	-30.96	20230615	10800	11.11	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
27	20240226	150949	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11960	-80	5	-0.66	701476100	57957	33.38	12050	12240	11950	15650	8430	12040	12103.39	1.43	-2263	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1196	8.29	1.21	12	0.58	1443.00	9893.00	17380	20230615	-31.19	10800	20231031	10.74	13410	-10.81	20240124	11390	5.00	20240206	17380	-31.19	20230615	10800	10.74	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
28	20240226	140952	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	-30	5	-0.25	645454160	53281	30.68	12050	12240	12000	15650	8430	12040	12114.15	1.43	-1454	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1201	8.32	1.21	12	0.53	1443.00	9893.00	17380	20230615	-30.90	10800	20231031	11.20	13410	-10.44	20240124	11390	5.44	20240206	17380	-30.90	20230615	10800	11.20	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
29	20240226	130945	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	-10	5	-0.08	576069880	47506	27.36	12050	12240	12010	15650	8430	12040	12126.26	1.43	1891	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1203	8.34	1.22	12	0.47	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
30	20240226	120945	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12060	20	2	0.17	555592400	45806	26.38	12050	12240	12010	15650	8430	12040	12129.25	1.43	2706	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1206	8.36	1.22	12	0.46	1443.00	9893.00	17380	20230615	-30.61	10800	20231031	11.67	13410	-10.07	20240124	11390	5.88	20240206	17380	-30.61	20230615	10800	11.67	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
31	20240226	110944	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	10	2	0.08	510363170	42050	24.22	12050	12240	12010	15650	8430	12040	12137.06	1.43	4121	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1205	8.35	1.22	12	0.42	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
32	20240226	100941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12090	50	2	0.42	413314900	34023	19.59	12050	12240	12010	15650	8430	12040	12148.10	1.43	9600	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1209	8.38	1.22	12	0.34	1443.00	9893.00	17380	20230615	-30.44	10800	20231031	11.94	13410	-9.84	20240124	11390	6.15	20240206	17380	-30.44	20230615	10800	11.94	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
33	20240226	090941	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	0	3	0.00	28499800	2363	1.36	12050	12120	12030	15650	8430	12040	12060.85	1.43	-1784	12693	12366	12173	11846	11653	12270	11750	50	3610	500	8420	10	1	10002634	1204	8.34	1.22	12	0.02	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.64	N	241790	500	50 억	143164	N	N	2	N	N
34	20240223	160942	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	50	2	0.42	2088604850	171509	276.48	12130	12500	11980	15580	8400	11990	12177.92	1.65	-22043	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1204	8.34	1.22	12	1.71	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
35	20240223	150934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	40	2	0.33	2042292970	167653	270.27	12130	12500	11990	15580	8400	11990	12181.67	1.65	-19874	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1203	8.34	1.22	12	1.68	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
36	20240223	140937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	40	2	0.33	1907822450	156453	252.21	12130	12500	11990	15580	8400	11990	12194.22	1.65	-16997	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1203	8.34	1.22	12	1.56	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
37	20240223	130933	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12100	110	2	0.92	1823222710	149432	240.90	12130	12500	11990	15580	8400	11990	12201.02	1.65	-16966	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1210	8.39	1.22	12	1.49	1443.00	9893.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
38	20240223	120937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	60	2	0.50	1768095010	144871	233.54	12130	12500	11990	15580	8400	11990	12204.62	1.65	-15224	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1205	8.35	1.22	12	1.45	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
39	20240223	110925	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	60	2	0.50	1515623960	123864	199.68	12130	12500	12000	15580	8400	11990	12236.19	1.65	-16586	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1205	8.35	1.22	12	1.24	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
40	20240223	100932	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12150	160	2	1.33	1092371900	88820	143.18	12130	12500	12030	15580	8400	11990	12298.72	1.65	-16723	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1215	8.42	1.23	12	0.89	1443.00	9893.00	17380	20230615	-30.09	10800	20231031	12.50	13410	-9.40	20240124	11390	6.67	20240206	17380	-30.09	20230615	10800	12.50	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
41	20240223	090934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12120	130	2	1.08	38818020	3209	5.17	12130	12150	12030	15580	8400	11990	12096.61	1.65	92	12176	12082	11996	11902	11816	12130	11950	50	3590	500	8390	10	1	10002634	1212	8.40	1.23	12	0.03	1443.00	9893.00	17380	20230615	-30.26	10800	20231031	12.22	13410	-9.62	20240124	11390	6.41	20240206	17380	-30.26	20230615	10800	12.22	20231031	3.62	N	241790	500	50 억	165230	N	N	2	N	N
42	20240222	160920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11990	110	2	0.93	745169550	61991	249.34	11930	12090	11910	15440	8320	11880	12020.86	1.46	18881	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1199	8.31	1.21	12	0.62	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	13410	-10.59	20240124	11390	5.27	20240206	17380	-31.01	20230615	10800	11.02	20231031	3.59	N	241790	500	50 억	145723	N	N	2	N	N
43	20240222	150931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	70	2	0.59	707040820	58811	236.55	11930	12090	11910	15440	8320	11880	12022.25	1.46	17922	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1195	8.28	1.21	12	0.59	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
44	20240222	140928	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	190	2	1.60	609547390	50675	203.83	11930	12090	11910	15440	8320	11880	12028.56	1.46	18055	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1207	8.36	1.22	12	0.51	1443.00	9893.00	17380	20230615	-30.55	10800	20231031	11.76	13410	-9.99	20240124	11390	5.97	20240206	17380	-30.55	20230615	10800	11.76	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
45	20240222	130914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12080	200	2	1.68	572537520	47602	191.46	11930	12090	11910	15440	8320	11880	12027.59	1.46	18100	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1208	8.37	1.22	12	0.48	1443.00	9893.00	17380	20230615	-30.49	10800	20231031	11.85	13410	-9.92	20240124	11390	6.06	20240206	17380	-30.49	20230615	10800	11.85	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
46	20240222	120926	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12050	170	2	1.43	452089740	37619	151.31	11930	12090	11910	15440	8320	11880	12017.59	1.46	11921	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1205	8.35	1.22	12	0.38	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
47	20240222	110923	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	160	2	1.35	346218360	28834	115.98	11930	12060	11910	15440	8320	11880	12007.30	1.46	8072	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1204	8.34	1.22	12	0.29	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
48	20240222	100915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12030	150	2	1.26	215258430	17958	72.23	11930	12050	11910	15440	8320	11880	11986.77	1.46	6057	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1203	8.34	1.22	12	0.18	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
49	20240222	090931	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	70	2	0.59	46980810	3930	15.81	11930	12000	11910	15440	8320	11880	11954.40	1.46	2202	12040	11960	11880	11800	11720	11920	11760	50	3560	500	8310	10	1	10002634	1195	8.28	1.21	12	0.04	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.59	N	241790	500	50 억	145723	N	N	0	N	N
50	20240221	160921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-50	5	-0.42	294669460	24831	115.51	11950	11960	11800	15500	8360	11930	11867.00	1.48	-1817	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1188	8.23	1.20	12	0.25	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
51	20240221	150912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	-40	5	-0.34	203109790	17104	79.56	11950	11960	11800	15500	8360	11930	11874.99	1.48	-1721	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1189	8.24	1.20	12	0.17	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	13410	-11.33	20240124	11390	4.39	20240206	17380	-31.59	20230615	10800	10.09	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
52	20240221	140912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	0	3	0.00	167454230	14105	65.61	11950	11960	11800	15500	8360	11930	11871.98	1.48	-613	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1193	8.27	1.21	12	0.14	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
53	20240221	130912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-30	5	-0.25	146616430	12354	57.47	11950	11960	11800	15500	8360	11930	11867.93	1.48	-476	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1190	8.25	1.20	12	0.12	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
54	20240221	120914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	-10	5	-0.08	127055140	10707	49.81	11950	11960	11800	15500	8360	11930	11866.55	1.48	-392	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1192	8.26	1.20	12	0.11	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
55	20240221	110920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	20	2	0.17	100277170	8460	39.35	11950	11950	11800	15500	8360	11930	11853.09	1.48	-486	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1195	8.28	1.21	12	0.08	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
56	20240221	100913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11840	-90	5	-0.75	69268090	5853	27.23	11950	11950	11800	15500	8360	11930	11834.63	1.48	-1190	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1184	8.21	1.20	12	0.06	1443.00	9893.00	17380	20230615	-31.88	10800	20231031	9.63	13410	-11.71	20240124	11390	3.95	20240206	17380	-31.88	20230615	10800	9.63	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
57	20240221	090912	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	-10	5	-0.08	3789920	319	1.48	11950	11950	11870	15500	8360	11930	11880.63	1.48	-117	12023	11976	11913	11866	11803	12000	11890	50	3570	500	8350	10	1	10002634	1192	8.26	1.20	12	0.00	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.48	N	241790	500	50 억	147540	N	N	3	N	N
58	20240220	160906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	0	3	0.00	255180160	21445	54.87	11850	11960	11850	15500	8360	11930	11899.00	1.47	33	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1193	8.27	1.21	12	0.21	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.45	N	241790	500	50 억	147507	N	N	3	N	N
59	20240220	150906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	-20	5	-0.17	246575630	20723	53.02	11850	11960	11850	15500	8360	11930	11898.65	1.47	76	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1191	8.25	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
60	20240220	140904	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-30	5	-0.25	217541540	18280	46.77	11850	11960	11850	15500	8360	11930	11900.52	1.47	845	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1190	8.25	1.20	12	0.18	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
61	20240220	130907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	-20	5	-0.17	158407300	13306	34.04	11850	11960	11850	15500	8360	11930	11904.95	1.47	990	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1191	8.25	1.20	12	0.13	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
62	20240220	120900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-30	5	-0.25	154267190	12958	33.15	11850	11960	11850	15500	8360	11930	11905.17	1.47	1192	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1190	8.25	1.20	12	0.13	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
63	20240220	110902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	10	2	0.08	140267950	11781	30.14	11850	11960	11850	15500	8360	11930	11906.29	1.47	1200	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1194	8.27	1.21	12	0.12	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
64	20240220	100855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	-60	5	-0.50	61629230	5183	13.26	11850	11960	11850	15500	8360	11930	11890.65	1.47	-1371	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1187	8.23	1.20	12	0.05	1443.00	9893.00	17380	20230615	-31.70	10800	20231031	9.91	13410	-11.48	20240124	11390	4.21	20240206	17380	-31.70	20230615	10800	9.91	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
65	20240220	090911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	-60	5	-0.50	8466880	710	1.82	11850	11960	11850	15500	8360	11930	11925.18	1.47	-300	12063	11996	11923	11856	11783	11960	11820	50	3570	500	8350	10	1	10002634	1187	8.23	1.20	12	0.01	1443.00	9893.00	17380	20230615	-31.70	10800	20231031	9.91	13410	-11.48	20240124	11390	4.21	20240206	17380	-31.70	20230615	10800	9.91	20231031	3.45	N	241790	500	50 억	147507	N	N	4	N	N
66	20240219	160906	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	0	3	0.00	440045490	36946	126.73	11940	11990	11850	15500	8360	11930	11910.50	1.51	-3455	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1193	8.27	1.21	12	0.37	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.42	N	241790	500	50 억	150702	N	N	4	N	N
67	20240219	150911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	-20	5	-0.17	419463240	35219	120.80	11940	11990	11850	15500	8360	11930	11910.14	1.51	-3223	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1191	8.25	1.20	12	0.35	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
68	20240219	140910	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-50	5	-0.42	361238770	30319	104.00	11940	11990	11870	15500	8360	11930	11914.60	1.51	-1530	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1188	8.23	1.20	12	0.30	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
69	20240219	130909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-50	5	-0.42	348132620	29216	100.21	11940	11990	11870	15500	8360	11930	11915.82	1.51	-1214	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1188	8.23	1.20	12	0.29	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
70	20240219	120907	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-30	5	-0.25	322220020	27035	92.73	11940	11990	11870	15500	8360	11930	11918.62	1.51	-785	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1190	8.25	1.20	12	0.27	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
71	20240219	110905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	10	2	0.08	155891250	13057	44.79	11940	11990	11880	15500	8360	11930	11939.29	1.51	-353	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1194	8.27	1.21	12	0.13	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
72	20240219	100901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	40	2	0.34	82171940	6879	23.60	11940	11990	11880	15500	8360	11930	11945.33	1.51	-1704	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1197	8.30	1.21	12	0.07	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	13410	-10.74	20240124	11390	5.09	20240206	17380	-31.13	20230615	10800	10.83	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
73	20240219	090902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	0	3	0.00	1168350	98	0.34	11940	11960	11900	15500	8360	11930	11921.94	1.51	-79	12190	12060	11950	11820	11710	12005	11765	50	3570	500	8350	10	1	10002634	1193	8.27	1.21	12	0.00	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.42	N	241790	500	50 억	150702	N	N	6	N	N
74	20240216	160855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-80	5	-0.67	339420160	28521	68.43	12080	12080	11840	15610	8410	12010	11900.33	1.57	-6724	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1193	8.27	1.21	12	0.29	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.42	N	241790	500	50 억	157526	N	N	6	N	N
75	20240216	150902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	-70	5	-0.58	323180920	27160	65.16	12080	12080	11840	15610	8410	12010	11898.74	1.57	-6391	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1194	8.27	1.21	12	0.27	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
76	20240216	140905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	-80	5	-0.67	272296590	22887	54.91	12080	12080	11840	15610	8410	12010	11896.95	1.57	-6482	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1193	8.27	1.21	12	0.23	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
77	20240216	130859	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-110	5	-0.92	249763990	20995	50.37	12080	12080	11840	15610	8410	12010	11895.82	1.57	-6393	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1190	8.25	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
78	20240216	120903	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11890	-120	5	-1.00	224533640	18872	45.28	12080	12080	11840	15610	8410	12010	11897.12	1.57	-5773	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1189	8.24	1.20	12	0.19	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	13410	-11.33	20240124	11390	4.39	20240206	17380	-31.59	20230615	10800	10.09	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
79	20240216	110909	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11880	-130	5	-1.08	204314920	17171	41.20	12080	12080	11840	15610	8410	12010	11898.19	1.57	-5205	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1188	8.23	1.20	12	0.17	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
80	20240216	100902	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	-110	5	-0.92	122720590	10293	24.69	12080	12080	11870	15610	8410	12010	11921.88	1.57	-5057	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1190	8.25	1.20	12	0.10	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
81	20240216	090856	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11920	-90	5	-0.75	17349560	1446	3.47	12080	12080	11920	15610	8410	12010	11997.45	1.57	-697	12283	12146	12043	11906	11803	12095	11855	50	3600	500	8400	10	1	10002634	1192	8.26	1.20	12	0.01	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.42	N	241790	500	50 억	157526	N	N	8	N	N
82	20240215	160854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	0	3	0.00	500609280	41621	115.01	12110	12180	11940	15610	8410	12010	12027.81	1.65	-7687	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1201	8.32	1.21	12	0.42	1443.00	9893.00	17380	20230615	-30.90	10800	20231031	11.20	13410	-10.44	20240124	11390	5.44	20240206	17380	-30.90	20230615	10800	11.20	20231031	3.46	N	241790	500	50 억	165048	N	N	8	N	N
83	20240215	150900	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	-60	5	-0.50	495801420	41220	113.90	12110	12180	11940	15610	8410	12010	12028.18	1.65	-7498	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1195	8.28	1.21	12	0.41	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
84	20240215	140854	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11970	-40	5	-0.33	459223040	38159	105.44	12110	12180	11940	15610	8410	12010	12034.46	1.65	-6946	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1197	8.30	1.21	12	0.38	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	13410	-10.74	20240124	11390	5.09	20240206	17380	-31.13	20230615	10800	10.83	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
85	20240215	130834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-30	5	-0.25	416069240	34551	95.47	12110	12180	11940	15610	8410	12010	12042.18	1.65	-6727	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1198	8.30	1.21	12	0.35	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
86	20240215	120855	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-30	5	-0.25	387448730	32163	88.87	12110	12180	11940	15610	8410	12010	12046.41	1.65	-6683	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1198	8.30	1.21	12	0.32	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
87	20240215	110848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11980	-30	5	-0.25	332084270	27535	76.08	12110	12180	11960	15610	8410	12010	12060.44	1.65	-6542	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1198	8.30	1.21	12	0.28	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
88	20240215	100848	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12040	30	2	0.25	257128960	21293	58.84	12110	12180	11980	15610	8410	12010	12075.75	1.65	-2702	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1204	8.34	1.22	12	0.21	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
89	20240215	090851	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12070	60	2	0.50	47036180	3886	10.74	12110	12170	12030	15610	8410	12010	12104.01	1.65	-89	12196	12102	11926	11832	11656	12150	11880	50	3600	500	8400	10	1	10002634	1207	8.36	1.22	12	0.04	1443.00	9893.00	17380	20230615	-30.55	10800	20231031	11.76	13410	-9.99	20240124	11390	5.97	20240206	17380	-30.55	20230615	10800	11.76	20231031	3.46	N	241790	500	50 억	165048	N	N	12	N	N
90	20240214	160845	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12010	80	2	0.67	430797310	36160	55.64	11790	12020	11750	15500	8360	11930	11913.64	1.59	5706	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1201	8.32	1.21	12	0.36	1443.00	9893.00	17380	20230615	-30.90	10800	20231031	11.20	13410	-10.44	20240124	11390	5.44	20240206	17380	-30.90	20230615	10800	11.20	20231031	3.46	N	241790	500	50 억	159325	N	N	12	N	N
91	20240214	150846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	12020	90	2	0.75	411244720	34531	53.13	11790	12020	11750	15500	8360	11930	11909.44	1.59	5672	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1202	8.33	1.22	12	0.35	1443.00	9893.00	17380	20230615	-30.84	10800	20231031	11.30	13410	-10.37	20240124	11390	5.53	20240206	17380	-30.84	20230615	10800	11.30	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
92	20240214	140842	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11950	20	2	0.17	285109580	24002	36.93	11790	11960	11750	15500	8360	11930	11878.58	1.59	1135	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1195	8.28	1.21	12	0.24	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
93	20240214	130846	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	0	3	0.00	211563800	17830	27.43	11790	11960	11750	15500	8360	11930	11865.61	1.59	-24	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1193	8.27	1.21	12	0.18	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
94	20240214	120840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11860	-70	5	-0.59	128437630	10846	16.69	11790	11900	11750	15500	8360	11930	11841.94	1.59	-1294	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1186	8.22	1.20	12	0.11	1443.00	9893.00	17380	20230615	-31.76	10800	20231031	9.81	13410	-11.56	20240124	11390	4.13	20240206	17380	-31.76	20230615	10800	9.81	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
95	20240214	110844	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11870	-60	5	-0.50	84340920	7125	10.96	11790	11900	11750	15500	8360	11930	11837.32	1.59	-1675	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1187	8.23	1.20	12	0.07	1443.00	9893.00	17380	20230615	-31.70	10800	20231031	9.91	13410	-11.48	20240124	11390	4.21	20240206	17380	-31.70	20230615	10800	9.91	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
96	20240214	090835	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11820	-110	5	-0.92	3169030	269	0.41	11790	11880	11750	15500	8360	11930	11780.78	1.59	-119	12210	12070	11900	11760	11590	12140	11830	50	3570	500	8350	10	1	10002634	1182	8.19	1.19	12	0.00	1443.00	9893.00	17380	20230615	-31.99	10800	20231031	9.44	13410	-11.86	20240124	11390	3.78	20240206	17380	-31.99	20230615	10800	9.44	20231031	3.46	N	241790	500	50 억	159325	N	N	9	N	N
97	20240213	160834	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	240	2	2.05	774609970	64915	211.73	11730	12040	11730	15190	8190	11690	11933.18	1.40	18649	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1193	8.27	1.21	12	0.65	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.45	N	241790	500	50 억	139937	N	N	9	N	N
98	20240213	150831	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11930	240	2	2.05	750423950	62887	205.11	11730	12040	11730	15190	8190	11690	11933.40	1.40	18505	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1193	8.27	1.21	12	0.63	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N
99	20240213	140841	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11900	210	2	1.80	649099760	54386	177.38	11730	12040	11730	15190	8190	11690	11935.64	1.40	19622	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1190	8.25	1.20	12	0.54	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N
100	20240213	130830	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	250	2	2.14	567798300	47554	155.10	11730	12040	11730	15190	8190	11690	11940.77	1.40	18275	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1194	8.27	1.21	12	0.48	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N
101	20240213	120840	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11910	220	2	1.88	503671750	42181	137.58	11730	12040	11730	15190	8190	11690	11941.51	1.40	17542	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1191	8.25	1.20	12	0.42	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N
102	20240213	110901	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11850	160	2	1.37	466934050	39098	127.52	11730	12040	11730	15190	8190	11690	11943.51	1.40	17583	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1185	8.21	1.20	12	0.39	1443.00	9893.00	17380	20230615	-31.82	10800	20231031	9.72	13410	-11.63	20240124	11390	4.04	20240206	17380	-31.82	20230615	10800	9.72	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N
103	20240213	100714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11940	250	2	2.14	382513290	32014	104.42	11730	12040	11730	15190	8190	11690	11949.37	1.40	17262	11836	11762	11686	11612	11536	11800	11650	50	3500	500	8180	10	1	10002634	1194	8.27	1.21	12	0.32	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.45	N	241790	500	50 억	139937	N	N	11	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History