KissMeData/256940/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6890	100	2	1.47	549648560	80440	96.60	6770	6920	6660	8820	4760	6790	6832.93	1.50	-19720	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1292	-11.35	2.43	12	0.43	-607.00	2831.00	12350	20230703	-44.21	5200	20240206	32.50	8060	-14.52	20240220	5200	32.50	20240206	12350	-44.21	20230703	5200	32.50	20240206	0.07	N	256940	500	93 억	280553	N	N	888	N	N
3	20240229	151013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6830	40	2	0.59	514512220	75324	90.46	6770	6920	6660	8820	4760	6790	6830.66	1.50	-17699	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1281	-11.25	2.41	12	0.40	-607.00	2831.00	12350	20230703	-44.70	5200	20240206	31.35	8060	-15.26	20240220	5200	31.35	20240206	12350	-44.70	20230703	5200	31.35	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
4	20240229	141014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	60	2	0.88	465228500	68108	81.79	6770	6920	6660	8820	4760	6790	6830.75	1.50	-13737	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1284	-11.29	2.42	12	0.36	-607.00	2831.00	12350	20230703	-44.53	5200	20240206	31.73	8060	-15.01	20240220	5200	31.73	20240206	12350	-44.53	20230703	5200	31.73	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
5	20240229	131012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6880	90	2	1.33	432529220	63355	76.08	6770	6920	6660	8820	4760	6790	6827.08	1.50	-12503	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1290	-11.33	2.43	12	0.34	-607.00	2831.00	12350	20230703	-44.29	5200	20240206	32.31	8060	-14.64	20240220	5200	32.31	20240206	12350	-44.29	20230703	5200	32.31	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
6	20240229	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6910	120	2	1.77	387193500	56769	68.18	6770	6920	6660	8820	4760	6790	6820.52	1.50	-9920	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1296	-11.38	2.44	12	0.30	-607.00	2831.00	12350	20230703	-44.05	5200	20240206	32.88	8060	-14.27	20240220	5200	32.88	20240206	12350	-44.05	20230703	5200	32.88	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
7	20240229	111014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	30	2	0.44	288037180	42345	50.85	6770	6910	6660	8820	4760	6790	6802.16	1.50	-10835	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1279	-11.24	2.41	12	0.23	-607.00	2831.00	12350	20230703	-44.78	5200	20240206	31.15	8060	-15.38	20240220	5200	31.15	20240206	12350	-44.78	20230703	5200	31.15	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
8	20240229	101015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6890	100	2	1.47	221559450	32621	39.18	6770	6910	6660	8820	4760	6790	6791.93	1.50	-8889	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1292	-11.35	2.43	12	0.17	-607.00	2831.00	12350	20230703	-44.21	5200	20240206	32.50	8060	-14.52	20240220	5200	32.50	20240206	12350	-44.21	20230703	5200	32.50	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
9	20240229	091013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6690	-100	5	-1.47	52210570	7758	9.32	6770	6780	6660	8820	4760	6790	6729.82	1.50	-2570	7016	6902	6676	6562	6336	6960	6620	94	2030	500	4750	10	1	18748658	1254	-11.02	2.36	12	0.04	-607.00	2831.00	12350	20230703	-45.83	5200	20240206	28.65	8060	-17.00	20240220	5200	28.65	20240206	12350	-45.83	20230703	5200	28.65	20240206	0.07	N	256940	500	93 억	280553	N	N	66	N	N
10	20240228	160915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6790	230	2	3.51	543519950	82354	48.32	6510	6790	6450	8520	4600	6560	6598.96	1.46	6091	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1273	-11.19	2.40	12	0.44	-607.00	2831.00	12350	20230703	-45.02	5200	20240206	30.58	8060	-15.76	20240220	5200	30.58	20240206	12350	-45.02	20230703	5200	30.58	20240206	0.05	N	256940	500	93 억	274455	N	N	66	N	N
11	20240228	150915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6660	100	2	1.52	443151250	67433	39.56	6510	6680	6450	8520	4600	6560	6571.73	1.46	185	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1249	-10.97	2.35	12	0.36	-607.00	2831.00	12350	20230703	-46.07	5200	20240206	28.08	8060	-17.37	20240220	5200	28.08	20240206	12350	-46.07	20230703	5200	28.08	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
12	20240228	141012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	60	2	0.91	357962540	54549	32.00	6510	6680	6450	8520	4600	6560	6562.22	1.46	-729	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1241	-10.91	2.34	12	0.29	-607.00	2831.00	12350	20230703	-46.40	5200	20240206	27.31	8060	-17.87	20240220	5200	27.31	20240206	12350	-46.40	20230703	5200	27.31	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
13	20240228	131011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	30	2	0.46	314395320	47965	28.14	6510	6680	6450	8520	4600	6560	6554.68	1.46	-2224	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1236	-10.86	2.33	12	0.26	-607.00	2831.00	12350	20230703	-46.64	5200	20240206	26.73	8060	-18.24	20240220	5200	26.73	20240206	12350	-46.64	20230703	5200	26.73	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
14	20240228	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	-40	5	-0.61	272610980	41540	24.37	6510	6680	6470	8520	4600	6560	6562.61	1.46	-1008	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1222	-10.74	2.30	12	0.22	-607.00	2831.00	12350	20230703	-47.21	5200	20240206	25.38	8060	-19.11	20240220	5200	25.38	20240206	12350	-47.21	20230703	5200	25.38	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
15	20240228	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	0	3	0.00	217896510	33153	19.45	6510	6680	6470	8520	4600	6560	6572.45	1.46	528	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1230	-10.81	2.32	12	0.18	-607.00	2831.00	12350	20230703	-46.88	5200	20240206	26.15	8060	-18.61	20240220	5200	26.15	20240206	12350	-46.88	20230703	5200	26.15	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
16	20240228	101012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	0	3	0.00	178172640	27101	15.90	6510	6680	6470	8520	4600	6560	6574.39	1.46	-12	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1230	-10.81	2.32	12	0.14	-607.00	2831.00	12350	20230703	-46.88	5200	20240206	26.15	8060	-18.61	20240220	5200	26.15	20240206	12350	-46.88	20230703	5200	26.15	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
17	20240228	091015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	-50	5	-0.76	23723490	3642	2.14	6510	6560	6470	8520	4600	6560	6513.86	1.46	-484	7080	6820	6640	6380	6200	6730	6290	94	1960	500	4590	10	1	18748658	1221	-10.72	2.30	12	0.02	-607.00	2831.00	12350	20230703	-47.29	5200	20240206	25.19	8060	-19.23	20240220	5200	25.19	20240206	12350	-47.29	20230703	5200	25.19	20240206	0.05	N	256940	500	93 억	274455	N	N	150	N	N
18	20240227	161010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	-360	5	-5.20	1121910480	170240	151.47	6870	6900	6460	8990	4850	6920	6590.17	1.39	13402	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1230	-10.81	2.32	12	0.91	-607.00	2831.00	12350	20230703	-46.88	5200	20240206	26.15	8060	-18.61	20240220	5200	26.15	20240206	12350	-46.88	20230703	5200	26.15	20240206	0.03	N	256940	500	93 억	261050	N	N	150	N	N
19	20240227	151011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6480	-440	5	-6.36	1097615950	166518	148.16	6870	6900	6460	8990	4850	6920	6591.58	1.39	13306	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1215	-10.68	2.29	12	0.89	-607.00	2831.00	12350	20230703	-47.53	5200	20240206	24.62	8060	-19.60	20240220	5200	24.62	20240206	12350	-47.53	20230703	5200	24.62	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
20	20240227	141008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	-370	5	-5.35	883432950	133513	118.79	6870	6900	6500	8990	4850	6920	6616.83	1.39	8828	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1228	-10.79	2.31	12	0.71	-607.00	2831.00	12350	20230703	-46.96	5200	20240206	25.96	8060	-18.73	20240220	5200	25.96	20240206	12350	-46.96	20230703	5200	25.96	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
21	20240227	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	-330	5	-4.77	757270360	114360	101.75	6870	6900	6500	8990	4850	6920	6621.81	1.39	2836	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1236	-10.86	2.33	12	0.61	-607.00	2831.00	12350	20230703	-46.64	5200	20240206	26.73	8060	-18.24	20240220	5200	26.73	20240206	12350	-46.64	20230703	5200	26.73	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
22	20240227	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6540	-380	5	-5.49	688334190	103814	92.37	6870	6900	6500	8990	4850	6920	6630.46	1.39	2976	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1226	-10.77	2.31	12	0.55	-607.00	2831.00	12350	20230703	-47.04	5200	20240206	25.77	8060	-18.86	20240220	5200	25.77	20240206	12350	-47.04	20230703	5200	25.77	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
23	20240227	111012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	-370	5	-5.35	597193840	89833	79.93	6870	6900	6520	8990	4850	6920	6647.82	1.39	3724	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1228	-10.79	2.31	12	0.48	-607.00	2831.00	12350	20230703	-46.96	5200	20240206	25.96	8060	-18.73	20240220	5200	25.96	20240206	12350	-46.96	20230703	5200	25.96	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
24	20240227	101007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	-350	5	-5.06	404262410	60441	53.78	6870	6900	6550	8990	4850	6920	6688.55	1.39	-6164	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1232	-10.82	2.32	12	0.32	-607.00	2831.00	12350	20230703	-46.80	5200	20240206	26.35	8060	-18.49	20240220	5200	26.35	20240206	12350	-46.80	20230703	5200	26.35	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
25	20240227	091011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6700	-220	5	-3.18	139655680	20609	18.34	6870	6900	6700	8990	4850	6920	6776.44	1.39	-4319	7120	7020	6910	6810	6700	7070	6860	94	2070	500	4840	10	1	18748658	1256	-11.04	2.37	12	0.11	-607.00	2831.00	12350	20230703	-45.75	5200	20240206	28.85	8060	-16.87	20240220	5200	28.85	20240206	12350	-45.75	20230703	5200	28.85	20240206	0.03	N	256940	500	93 억	261050	N	N	311	N	N
26	20240226	161006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6920	-20	5	-0.29	760633600	111077	38.89	6900	7010	6800	9020	4860	6940	6847.50	1.32	12807	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1297	-11.40	2.44	12	0.59	-607.00	2831.00	12350	20230703	-43.97	5200	20240206	33.08	8060	-14.14	20240220	5200	33.08	20240206	12350	-43.97	20230703	5200	33.08	20240206	0.03	N	256940	500	93 억	248242	N	N	311	N	N
27	20240226	151001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	-120	5	-1.73	712301530	104060	36.43	6900	7010	6800	9020	4860	6940	6845.07	1.32	12191	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1279	-11.24	2.41	12	0.56	-607.00	2831.00	12350	20230703	-44.78	5200	20240206	31.15	8060	-15.38	20240220	5200	31.15	20240206	12350	-44.78	20230703	5200	31.15	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
28	20240226	141005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	-100	5	-1.44	676281670	98807	34.59	6900	7010	6800	9020	4860	6940	6844.44	1.32	13674	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1282	-11.27	2.42	12	0.53	-607.00	2831.00	12350	20230703	-44.62	5200	20240206	31.54	8060	-15.14	20240220	5200	31.54	20240206	12350	-44.62	20230703	5200	31.54	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
29	20240226	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6880	-60	5	-0.86	608521960	88883	31.12	6900	7010	6810	9020	4860	6940	6846.29	1.32	13914	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1290	-11.33	2.43	12	0.47	-607.00	2831.00	12350	20230703	-44.29	5200	20240206	32.31	8060	-14.64	20240220	5200	32.31	20240206	12350	-44.29	20230703	5200	32.31	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
30	20240226	120958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	-120	5	-1.73	573339360	83743	29.32	6900	7010	6810	9020	4860	6940	6846.38	1.32	13352	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1279	-11.24	2.41	12	0.45	-607.00	2831.00	12350	20230703	-44.78	5200	20240206	31.15	8060	-15.38	20240220	5200	31.15	20240206	12350	-44.78	20230703	5200	31.15	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
31	20240226	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	-90	5	-1.30	508394540	74235	25.99	6900	7010	6810	9020	4860	6940	6848.40	1.32	13424	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1284	-11.29	2.42	12	0.40	-607.00	2831.00	12350	20230703	-44.53	5200	20240206	31.73	8060	-15.01	20240220	5200	31.73	20240206	12350	-44.53	20230703	5200	31.73	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
32	20240226	100953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	-100	5	-1.44	421167500	61503	21.53	6900	7010	6810	9020	4860	6940	6847.87	1.32	11692	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1282	-11.27	2.42	12	0.33	-607.00	2831.00	12350	20230703	-44.62	5200	20240206	31.54	8060	-15.14	20240220	5200	31.54	20240206	12350	-44.62	20230703	5200	31.54	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
33	20240226	090953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	-40	5	-0.58	74331650	10798	3.78	6900	7010	6830	9020	4860	6940	6883.65	1.32	671	7666	7302	7076	6712	6486	7190	6600	94	2080	500	4850	10	1	18748658	1294	-11.37	2.44	12	0.06	-607.00	2831.00	12350	20230703	-44.13	5200	20240206	32.69	8060	-14.39	20240220	5200	32.69	20240206	12350	-44.13	20230703	5200	32.69	20240206	0.03	N	256940	500	93 억	248242	N	N	0	N	N
34	20240223	160954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6940	-540	5	-7.22	2016795010	283494	110.31	7400	7440	6850	9720	5240	7480	7114.90	1.47	-27561	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1301	-11.43	2.45	12	1.51	-607.00	2831.00	12350	20230703	-43.81	5200	20240206	33.46	8060	-13.90	20240220	5200	33.46	20240206	12350	-43.81	20230703	5200	33.46	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
35	20240223	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6960	-520	5	-6.95	1950373470	273911	106.58	7400	7440	6850	9720	5240	7480	7120.46	1.47	-27219	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1305	-11.47	2.46	12	1.46	-607.00	2831.00	12350	20230703	-43.64	5200	20240206	33.85	8060	-13.65	20240220	5200	33.85	20240206	12350	-43.64	20230703	5200	33.85	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
36	20240223	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6890	-590	5	-7.89	1827929130	256193	99.69	7400	7440	6850	9720	5240	7480	7134.97	1.47	-23977	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1292	-11.35	2.43	12	1.37	-607.00	2831.00	12350	20230703	-44.21	5200	20240206	32.50	8060	-14.52	20240220	5200	32.50	20240206	12350	-44.21	20230703	5200	32.50	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
37	20240223	130946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	-480	5	-6.42	1614300180	225308	87.67	7400	7440	6960	9720	5240	7480	7164.86	1.47	-26911	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1312	-11.53	2.47	12	1.20	-607.00	2831.00	12350	20230703	-43.32	5200	20240206	34.62	8060	-13.15	20240220	5200	34.62	20240206	12350	-43.32	20230703	5200	34.62	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
38	20240223	120949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7100	-380	5	-5.08	1316793280	182973	71.20	7400	7440	7050	9720	5240	7480	7196.65	1.47	-20248	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1331	-11.70	2.51	12	0.98	-607.00	2831.00	12350	20230703	-42.51	5200	20240206	36.54	8060	-11.91	20240220	5200	36.54	20240206	12350	-42.51	20230703	5200	36.54	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
39	20240223	110937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	-330	5	-4.41	1191381590	165322	64.33	7400	7440	7050	9720	5240	7480	7206.43	1.47	-17488	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1341	-11.78	2.53	12	0.88	-607.00	2831.00	12350	20230703	-42.11	5200	20240206	37.50	8060	-11.29	20240220	5200	37.50	20240206	12350	-42.11	20230703	5200	37.50	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
40	20240223	100944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	-250	5	-3.34	912963910	126251	49.13	7400	7440	7050	9720	5240	7480	7231.34	1.47	-15661	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1356	-11.91	2.55	12	0.67	-607.00	2831.00	12350	20230703	-41.46	5200	20240206	39.04	8060	-10.30	20240220	5200	39.04	20240206	12350	-41.46	20230703	5200	39.04	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
41	20240223	090946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	-230	5	-3.07	130536690	17790	6.92	7400	7420	7250	9720	5240	7480	7337.64	1.47	-2083	7780	7630	7340	7190	6900	7705	7265	94	2240	500	5230	10	1	18748658	1359	-11.94	2.56	12	0.09	-607.00	2831.00	12350	20230703	-41.30	5200	20240206	39.42	8060	-10.05	20240220	5200	39.42	20240206	12350	-41.30	20230703	5200	39.42	20240206	0.02	N	256940	500	93 억	275075	N	N	0	N	N
42	20240222	160933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7480	110	2	1.49	1826820600	253377	40.51	7370	7490	7050	9580	5160	7370	7208.96	1.37	17796	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1402	-12.32	2.64	12	1.35	-607.00	2831.00	12350	20230703	-39.43	5200	20240206	43.85	8060	-7.20	20240220	5200	43.85	20240206	12350	-39.43	20230703	5200	43.85	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
43	20240222	150943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	0	3	0.00	1640525400	228344	36.51	7370	7430	7050	9580	5160	7370	7184.44	1.37	20121	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1382	-12.14	2.60	12	1.22	-607.00	2831.00	12350	20230703	-40.32	5200	20240206	41.73	8060	-8.56	20240220	5200	41.73	20240206	12350	-40.32	20230703	5200	41.73	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
44	20240222	140940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	-190	5	-2.58	1461805650	203819	32.59	7370	7430	7050	9580	5160	7370	7172.07	1.37	18877	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1346	-11.83	2.54	12	1.09	-607.00	2831.00	12350	20230703	-41.86	5200	20240206	38.08	8060	-10.92	20240220	5200	38.08	20240206	12350	-41.86	20230703	5200	38.08	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
45	20240222	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7140	-230	5	-3.12	1394125830	194415	31.09	7370	7430	7050	9580	5160	7370	7170.87	1.37	20534	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1339	-11.76	2.52	12	1.04	-607.00	2831.00	12350	20230703	-42.19	5200	20240206	37.31	8060	-11.41	20240220	5200	37.31	20240206	12350	-42.19	20230703	5200	37.31	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
46	20240222	120937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7280	-90	5	-1.22	1292417460	180265	28.82	7370	7430	7050	9580	5160	7370	7169.54	1.37	21183	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1365	-11.99	2.57	12	0.96	-607.00	2831.00	12350	20230703	-41.05	5200	20240206	40.00	8060	-9.68	20240220	5200	40.00	20240206	12350	-41.05	20230703	5200	40.00	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
47	20240222	110935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7200	-170	5	-2.31	1215901340	169697	27.13	7370	7430	7050	9580	5160	7370	7165.13	1.37	21623	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1350	-11.86	2.54	12	0.91	-607.00	2831.00	12350	20230703	-41.70	5200	20240206	38.46	8060	-10.67	20240220	5200	38.46	20240206	12350	-41.70	20230703	5200	38.46	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
48	20240222	100927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7120	-250	5	-3.39	850041940	119247	19.07	7370	7380	7050	9580	5160	7370	7128.40	1.37	17351	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1335	-11.73	2.52	12	0.64	-607.00	2831.00	12350	20230703	-42.35	5200	20240206	36.92	8060	-11.66	20240220	5200	36.92	20240206	12350	-42.35	20230703	5200	36.92	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
49	20240222	090943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	-220	5	-2.99	341569190	47759	7.64	7370	7380	7050	9580	5160	7370	7151.91	1.37	8161	8276	7822	7596	7142	6916	7710	7030	94	2210	500	5150	10	1	18748658	1341	-11.78	2.53	12	0.25	-607.00	2831.00	12350	20230703	-42.11	5200	20240206	37.50	8060	-11.29	20240220	5200	37.50	20240206	12350	-42.11	20230703	5200	37.50	20240206	0.03	N	256940	500	93 억	256160	N	N	983	N	N
50	20240221	160933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-390	5	-5.03	4799855040	623262	27.18	7760	8050	7370	10080	5440	7760	7701.66	1.36	342	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1382	-12.14	2.60	12	3.32	-607.00	2831.00	12350	20230703	-40.32	5200	20240206	41.73	8060	-8.56	20240220	5200	41.73	20240206	12350	-40.32	20230703	5200	41.73	20240206	0.07	N	256940	500	93 억	254113	N	N	983	N	N
51	20240221	150923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7470	-290	5	-3.74	4609615150	597572	26.06	7760	8050	7460	10080	5440	7760	7713.88	1.36	-5615	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1401	-12.31	2.64	12	3.19	-607.00	2831.00	12350	20230703	-39.51	5200	20240206	43.65	8060	-7.32	20240220	5200	43.65	20240206	12350	-39.51	20230703	5200	43.65	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
52	20240221	140923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-190	5	-2.45	4027402570	520031	22.68	7760	8050	7500	10080	5440	7760	7744.53	1.36	-2369	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1419	-12.47	2.67	12	2.77	-607.00	2831.00	12350	20230703	-38.70	5200	20240206	45.58	8060	-6.08	20240220	5200	45.58	20240206	12350	-38.70	20230703	5200	45.58	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
53	20240221	130923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7670	-90	5	-1.16	3840597540	495392	21.60	7760	8050	7500	10080	5440	7760	7752.64	1.36	-339	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1438	-12.64	2.71	12	2.64	-607.00	2831.00	12350	20230703	-37.89	5200	20240206	47.50	8060	-4.84	20240220	5200	47.50	20240206	12350	-37.89	20230703	5200	47.50	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
54	20240221	120926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-190	5	-2.45	3693524200	476050	20.76	7760	8050	7500	10080	5440	7760	7758.69	1.36	-3301	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1419	-12.47	2.67	12	2.54	-607.00	2831.00	12350	20230703	-38.70	5200	20240206	45.58	8060	-6.08	20240220	5200	45.58	20240206	12350	-38.70	20230703	5200	45.58	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
55	20240221	110932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7690	-70	5	-0.90	3389292900	436128	19.02	7760	8050	7500	10080	5440	7760	7771.33	1.36	-8624	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1442	-12.67	2.72	12	2.33	-607.00	2831.00	12350	20230703	-37.73	5200	20240206	47.88	8060	-4.59	20240220	5200	47.88	20240206	12350	-37.73	20230703	5200	47.88	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
56	20240221	100924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-60	5	-0.77	2632113950	338240	14.75	7760	8050	7500	10080	5440	7760	7781.81	1.36	767	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1444	-12.69	2.72	12	1.80	-607.00	2831.00	12350	20230703	-37.65	5200	20240206	48.08	8060	-4.47	20240220	5200	48.08	20240206	12350	-37.65	20230703	5200	48.08	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
57	20240221	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	20	2	0.26	699822620	91370	3.98	7760	7840	7500	10080	5440	7760	7658.87	1.36	-765	8666	8212	7606	7152	6546	8440	7380	94	2320	500	5430	10	1	18748658	1459	-12.82	2.75	12	0.49	-607.00	2831.00	12350	20230703	-37.00	5200	20240206	49.62	8060	-3.47	20240220	5200	49.62	20240206	12350	-37.00	20230703	5200	49.62	20240206	0.07	N	256940	500	93 억	254113	N	N	34	N	N
58	20240220	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7760	320	2	4.30	17208992780	2267231	121.43	7680	8060	7000	9670	5210	7440	7590.22	1.47	-23460	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1455	-12.78	2.74	12	12.09	-607.00	2831.00	12350	20230703	-37.17	5200	20240206	49.23	8060	-3.72	20240220	5200	49.23	20240206	12350	-37.17	20230703	5200	49.23	20240206	0.07	N	256940	500	93 억	276480	N	N	34	N	N
59	20240220	150917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	80	2	1.08	16689095510	2199538	117.80	7680	8060	7000	9670	5210	7440	7587.55	1.47	-25250	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1410	-12.39	2.66	12	11.73	-607.00	2831.00	12350	20230703	-39.11	5200	20240206	44.62	8060	-6.70	20240220	5200	44.62	20240206	12350	-39.11	20230703	5200	44.62	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
60	20240220	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-70	5	-0.94	15658701470	2063594	110.52	7680	8060	7000	9670	5210	7440	7588.07	1.47	-29345	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1382	-12.14	2.60	12	11.01	-607.00	2831.00	12350	20230703	-40.32	5200	20240206	41.73	8060	-8.56	20240220	5200	41.73	20240206	12350	-40.32	20230703	5200	41.73	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
61	20240220	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	-20	5	-0.27	15095270630	1988229	106.49	7680	8060	7000	9670	5210	7440	7592.32	1.47	-31078	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1391	-12.22	2.62	12	10.60	-607.00	2831.00	12350	20230703	-39.92	5200	20240206	42.69	8060	-7.94	20240220	5200	42.69	20240206	12350	-39.92	20230703	5200	42.69	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
62	20240220	120912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-60	5	-0.81	14704257640	1935412	103.66	7680	8060	7000	9670	5210	7440	7597.48	1.47	-24153	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1384	-12.16	2.61	12	10.32	-607.00	2831.00	12350	20230703	-40.24	5200	20240206	41.92	8060	-8.44	20240220	5200	41.92	20240206	12350	-40.24	20230703	5200	41.92	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
63	20240220	110913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7360	-80	5	-1.08	13963846960	1834978	98.28	7680	8060	7000	9670	5210	7440	7609.82	1.47	-23661	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1380	-12.13	2.60	12	9.79	-607.00	2831.00	12350	20230703	-40.40	5200	20240206	41.54	8060	-8.68	20240220	5200	41.54	20240206	12350	-40.40	20230703	5200	41.54	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
64	20240220	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7150	-290	5	-3.90	11418900060	1490644	79.84	7680	8060	7000	9670	5210	7440	7660.38	1.47	-20470	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1341	-11.78	2.53	12	7.95	-607.00	2831.00	12350	20230703	-42.11	5200	20240206	37.50	8060	-11.29	20240220	5200	37.50	20240206	12350	-42.11	20230703	5200	37.50	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
65	20240220	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8030	590	2	7.93	4891800320	637545	34.15	7680	8060	7220	9670	5210	7440	7672.88	1.47	-6406	8653	8046	6833	6226	5013	8350	6530	94	2230	500	5200	10	1	18748658	1506	-13.23	2.84	12	3.40	-607.00	2831.00	12350	20230703	-34.98	5200	20240206	54.42	8060	-0.37	20240220	5200	54.42	20240206	12350	-34.98	20230703	5200	54.42	20240206	0.07	N	256940	500	93 억	276480	N	N	7464	N	N
66	20240219	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	1710	1	29.84	13065046650	1840131	6675.36	5730	7440	5620	7440	4020	5730	7097.85	1.81	-62575	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1395	-12.26	2.63	12	9.81	-607.00	2831.00	12350	20230703	-39.76	5200	20240206	43.08	7440	0.00	20240219	5200	43.08	20240206	12350	-39.76	20230703	5200	43.08	20240206	0.07	N	256940	500	93 억	339207	N	N	7464	N	N
67	20240219	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	1660	2	28.97	9263281310	1326695	4812.79	5730	7440	5620	7440	4020	5730	6982.22	1.81	-56533	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1386	-12.17	2.61	12	7.08	-607.00	2831.00	12350	20230703	-40.16	5200	20240206	42.12	7440	-0.67	20240219	5200	42.12	20240206	12350	-40.16	20230703	5200	42.12	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
68	20240219	140922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	120	2	2.09	111734040	19578	71.02	5730	5850	5620	7440	4020	5730	5707.12	1.81	-752	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1097	-9.64	2.07	12	0.10	-607.00	2831.00	12350	20230703	-52.63	5200	20240206	12.50	6480	-9.72	20240111	5200	12.50	20240206	12350	-52.63	20230703	5200	12.50	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
69	20240219	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5640	-90	5	-1.57	73473600	12917	46.86	5730	5820	5620	7440	4020	5730	5688.13	1.81	-2178	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1057	-9.29	1.99	12	0.07	-607.00	2831.00	12350	20230703	-54.33	5200	20240206	8.46	6480	-12.96	20240111	5200	8.46	20240206	12350	-54.33	20230703	5200	8.46	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
70	20240219	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5660	-70	5	-1.22	55911910	9805	35.57	5730	5820	5650	7440	4020	5730	5702.39	1.81	-1810	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1061	-9.32	2.00	12	0.05	-607.00	2831.00	12350	20230703	-54.17	5200	20240206	8.85	6480	-12.65	20240111	5200	8.85	20240206	12350	-54.17	20230703	5200	8.85	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
71	20240219	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	-30	5	-0.52	31652920	5533	20.07	5730	5820	5660	7440	4020	5730	5720.75	1.81	259	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1069	-9.39	2.01	12	0.03	-607.00	2831.00	12350	20230703	-53.85	5200	20240206	9.62	6480	-12.04	20240111	5200	9.62	20240206	12350	-53.85	20230703	5200	9.62	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
72	20240219	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5760	30	2	0.52	11539190	1998	7.25	5730	5820	5710	7440	4020	5730	5775.37	1.81	196	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1080	-9.49	2.03	12	0.01	-607.00	2831.00	12350	20230703	-53.36	5200	20240206	10.77	6480	-11.11	20240111	5200	10.77	20240206	12350	-53.36	20230703	5200	10.77	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
73	20240219	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5790	60	2	1.05	979590	171	0.62	5730	5790	5710	7440	4020	5730	5728.60	1.81	16	6016	5872	5786	5642	5556	5830	5600	94	1710	500	4010	10	1	18748658	1086	-9.54	2.05	12	0.00	-607.00	2831.00	12350	20230703	-53.12	5200	20240206	11.35	6480	-10.65	20240111	5200	11.35	20240206	12350	-53.12	20230703	5200	11.35	20240206	0.07	N	256940	500	93 억	339207	N	N	686	N	N
74	20240216	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5730	-100	5	-1.72	159481480	27566	154.28	5930	5930	5700	7570	4090	5830	5785.44	1.79	3223	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1074	-9.44	2.02	12	0.15	-607.00	2831.00	12350	20230703	-53.60	5200	20240206	10.19	6480	-11.57	20240111	5200	10.19	20240206	12350	-53.60	20230703	5200	10.19	20240206	0.06	N	256940	500	93 억	335982	N	N	686	N	N
75	20240216	150914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	-90	5	-1.54	151263730	26132	146.26	5930	5930	5700	7570	4090	5830	5788.45	1.79	3909	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1076	-9.46	2.03	12	0.14	-607.00	2831.00	12350	20230703	-53.52	5200	20240206	10.38	6480	-11.42	20240111	5200	10.38	20240206	12350	-53.52	20230703	5200	10.38	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
76	20240216	140917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5820	-10	5	-0.17	83855400	14409	80.65	5930	5930	5790	7570	4090	5830	5819.65	1.79	1794	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1091	-9.59	2.06	12	0.08	-607.00	2831.00	12350	20230703	-52.87	5200	20240206	11.92	6480	-10.19	20240111	5200	11.92	20240206	12350	-52.87	20230703	5200	11.92	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
77	20240216	130911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5820	-10	5	-0.17	80900680	13902	77.81	5930	5930	5790	7570	4090	5830	5819.36	1.79	1332	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1091	-9.59	2.06	12	0.07	-607.00	2831.00	12350	20230703	-52.87	5200	20240206	11.92	6480	-10.19	20240111	5200	11.92	20240206	12350	-52.87	20230703	5200	11.92	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
78	20240216	120914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	0	3	0.00	73542750	12634	70.71	5930	5930	5790	7570	4090	5830	5821.02	1.79	1375	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1093	-9.60	2.06	12	0.07	-607.00	2831.00	12350	20230703	-52.79	5200	20240206	12.12	6480	-10.03	20240111	5200	12.12	20240206	12350	-52.79	20230703	5200	12.12	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
79	20240216	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5820	-10	5	-0.17	70405380	12094	67.69	5930	5930	5790	7570	4090	5830	5821.51	1.79	1541	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1091	-9.59	2.06	12	0.06	-607.00	2831.00	12350	20230703	-52.87	5200	20240206	11.92	6480	-10.19	20240111	5200	11.92	20240206	12350	-52.87	20230703	5200	11.92	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
80	20240216	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	20	2	0.34	60525560	10395	58.18	5930	5930	5790	7570	4090	5830	5822.56	1.79	1923	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1097	-9.64	2.07	12	0.06	-607.00	2831.00	12350	20230703	-52.63	5200	20240206	12.50	6480	-9.72	20240111	5200	12.50	20240206	12350	-52.63	20230703	5200	12.50	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
81	20240216	090907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	20	2	0.34	1977240	338	1.89	5930	5930	5830	7570	4090	5830	5849.82	1.79	-307	5983	5906	5853	5776	5723	5880	5750	94	1740	500	4080	10	1	18748658	1097	-9.64	2.07	12	0.00	-607.00	2831.00	12350	20230703	-52.63	5200	20240206	12.50	6480	-9.72	20240111	5200	12.50	20240206	12350	-52.63	20230703	5200	12.50	20240206	0.06	N	256940	500	93 억	335982	N	N	0	N	N
82	20240215	160905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	-50	5	-0.85	104328900	17866	126.62	5930	5930	5800	7640	4120	5880	5839.49	1.80	-929	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1093	-9.60	2.06	12	0.10	-607.00	2831.00	12350	20230703	-52.79	5200	20240206	12.12	6480	-10.03	20240111	5200	12.12	20240206	12350	-52.79	20230703	5200	12.12	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
83	20240215	150911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5850	-30	5	-0.51	94192780	16123	114.27	5930	5930	5800	7640	4120	5880	5842.10	1.80	-600	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1097	-9.64	2.07	12	0.09	-607.00	2831.00	12350	20230703	-52.63	5200	20240206	12.50	6480	-9.72	20240111	5200	12.50	20240206	12350	-52.63	20230703	5200	12.50	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
84	20240215	140905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5830	-50	5	-0.85	73775150	12614	89.40	5930	5930	5800	7640	4120	5880	5848.64	1.80	-660	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1093	-9.60	2.06	12	0.07	-607.00	2831.00	12350	20230703	-52.79	5200	20240206	12.12	6480	-10.03	20240111	5200	12.12	20240206	12350	-52.79	20230703	5200	12.12	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
85	20240215	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	0	3	0.00	64545720	11027	78.15	5930	5930	5800	7640	4120	5880	5853.39	1.80	-745	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1102	-9.69	2.08	12	0.06	-607.00	2831.00	12350	20230703	-52.39	5200	20240206	13.08	6480	-9.26	20240111	5200	13.08	20240206	12350	-52.39	20230703	5200	13.08	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
86	20240215	120906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5800	-80	5	-1.36	59600810	10186	72.19	5930	5930	5800	7640	4120	5880	5851.21	1.80	-741	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1087	-9.56	2.05	12	0.05	-607.00	2831.00	12350	20230703	-53.04	5200	20240206	11.54	6480	-10.49	20240111	5200	11.54	20240206	12350	-53.04	20230703	5200	11.54	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
87	20240215	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	20	2	0.34	39172430	6691	47.42	5930	5930	5810	7640	4120	5880	5854.44	1.80	-7	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1106	-9.72	2.08	12	0.04	-607.00	2831.00	12350	20230703	-52.23	5200	20240206	13.46	6480	-8.95	20240111	5200	13.46	20240206	12350	-52.23	20230703	5200	13.46	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
88	20240215	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5890	10	2	0.17	34129670	5833	41.34	5930	5930	5810	7640	4120	5880	5851.07	1.80	103	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1104	-9.70	2.08	12	0.03	-607.00	2831.00	12350	20230703	-52.31	5200	20240206	13.27	6480	-9.10	20240111	5200	13.27	20240206	12350	-52.31	20230703	5200	13.27	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
89	20240215	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5860	-20	5	-0.34	2267640	387	2.74	5930	5930	5840	7640	4120	5880	5858.77	1.80	80	6093	5986	5903	5796	5713	5945	5755	94	1760	500	4110	10	1	18748658	1099	-9.65	2.07	12	0.00	-607.00	2831.00	12350	20230703	-52.55	5200	20240206	12.69	6480	-9.57	20240111	5200	12.69	20240206	12350	-52.55	20230703	5200	12.69	20240206	0.06	N	256940	500	93 억	337211	N	N	36	N	N
90	20240214	160856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	-100	5	-1.67	83526730	14106	59.49	5990	6010	5820	7770	4190	5980	5921.36	1.79	1377	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1102	-9.69	2.08	12	0.08	-607.00	2831.00	12350	20230703	-52.39	5200	20240206	13.08	6480	-9.26	20240111	5200	13.08	20240206	12350	-52.39	20230703	5200	13.08	20240206	0.07	N	256940	500	93 억	335834	N	N	36	N	N
91	20240214	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5910	-70	5	-1.17	75258150	12700	53.56	5990	6010	5820	7770	4190	5980	5925.84	1.79	1423	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1108	-9.74	2.09	12	0.07	-607.00	2831.00	12350	20230703	-52.15	5200	20240206	13.65	6480	-8.80	20240111	5200	13.65	20240206	12350	-52.15	20230703	5200	13.65	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
92	20240214	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5970	-10	5	-0.17	69248940	11682	49.26	5990	6010	5820	7770	4190	5980	5927.83	1.79	1410	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1119	-9.84	2.11	12	0.06	-607.00	2831.00	12350	20230703	-51.66	5200	20240206	14.81	6480	-7.87	20240111	5200	14.81	20240206	12350	-51.66	20230703	5200	14.81	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
93	20240214	130857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5930	-50	5	-0.84	61317740	10343	43.62	5990	6010	5820	7770	4190	5980	5928.43	1.79	1400	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1112	-9.77	2.09	12	0.06	-607.00	2831.00	12350	20230703	-51.98	5200	20240206	14.04	6480	-8.49	20240111	5200	14.04	20240206	12350	-51.98	20230703	5200	14.04	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
94	20240214	120850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5980	0	3	0.00	42577870	7171	30.24	5990	6010	5820	7770	4190	5980	5937.51	1.79	1542	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1121	-9.85	2.11	12	0.04	-607.00	2831.00	12350	20230703	-51.58	5200	20240206	15.00	6480	-7.72	20240111	5200	15.00	20240206	12350	-51.58	20230703	5200	15.00	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
95	20240214	110855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	30	2	0.50	35072130	5915	24.94	5990	6010	5820	7770	4190	5980	5929.35	1.79	1436	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1127	-9.90	2.12	12	0.03	-607.00	2831.00	12350	20230703	-51.34	5200	20240206	15.58	6480	-7.25	20240111	5200	15.58	20240206	12350	-51.34	20230703	5200	15.58	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
96	20240214	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-30	5	-0.50	9280820	1571	6.63	5990	5990	5820	7770	4190	5980	5907.59	1.79	-98	6133	6056	6003	5926	5873	6030	5900	94	1790	500	4180	10	1	18748658	1116	-9.80	2.10	12	0.01	-607.00	2831.00	12350	20230703	-51.82	5200	20240206	14.42	6480	-8.18	20240111	5200	14.42	20240206	12350	-51.82	20230703	5200	14.42	20240206	0.07	N	256940	500	93 억	335834	N	N	219	N	N
97	20240213	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5980	-20	5	-0.33	142410380	23687	56.76	6040	6080	5950	7800	4200	6000	6012.17	1.80	-1441	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1121	-9.85	2.11	12	0.13	-607.00	2831.00	12350	20230703	-51.58	5200	20240206	15.00	6480	-7.72	20240111	5200	15.00	20240206	12350	-51.58	20230703	5200	15.00	20240206	0.08	N	256940	500	93 억	337266	N	N	219	N	N
98	20240213	150842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	0	3	0.00	133731090	22237	53.29	6040	6080	5950	7800	4200	6000	6013.90	1.80	-1097	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1125	-9.88	2.12	12	0.12	-607.00	2831.00	12350	20230703	-51.42	5200	20240206	15.38	6480	-7.41	20240111	5200	15.38	20240206	12350	-51.42	20230703	5200	15.38	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N
99	20240213	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	0	3	0.00	123147250	20474	49.06	6040	6080	5950	7800	4200	6000	6014.81	1.80	-408	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1125	-9.88	2.12	12	0.11	-607.00	2831.00	12350	20230703	-51.42	5200	20240206	15.38	6480	-7.41	20240111	5200	15.38	20240206	12350	-51.42	20230703	5200	15.38	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N
100	20240213	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6030	30	2	0.50	118246030	19659	47.11	6040	6080	5950	7800	4200	6000	6014.85	1.80	-127	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1131	-9.93	2.13	12	0.10	-607.00	2831.00	12350	20230703	-51.17	5200	20240206	15.96	6480	-6.94	20240111	5200	15.96	20240206	12350	-51.17	20230703	5200	15.96	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N
101	20240213	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	0	3	0.00	91017770	15129	36.25	6040	6080	5950	7800	4200	6000	6016.11	1.80	-117	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1125	-9.88	2.12	12	0.08	-607.00	2831.00	12350	20230703	-51.42	5200	20240206	15.38	6480	-7.41	20240111	5200	15.38	20240206	12350	-51.42	20230703	5200	15.38	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N
102	20240213	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	10	2	0.17	86625570	14397	34.50	6040	6080	5950	7800	4200	6000	6016.92	1.80	100	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1127	-9.90	2.12	12	0.08	-607.00	2831.00	12350	20230703	-51.34	5200	20240206	15.58	6480	-7.25	20240111	5200	15.58	20240206	12350	-51.34	20230703	5200	15.58	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N
103	20240213	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6050	50	2	0.83	54661310	9085	21.77	6040	6080	5950	7800	4200	6000	6016.65	1.80	771	6340	6170	5920	5750	5500	6255	5835	94	1800	500	4200	10	1	18748658	1134	-9.97	2.14	12	0.05	-607.00	2831.00	12350	20230703	-51.01	5200	20240206	16.35	6480	-6.64	20240111	5200	16.35	20240206	12350	-51.01	20230703	5200	16.35	20240206	0.08	N	256940	500	93 억	337266	N	N	27	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History