KissMeData/424980/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	investmentCareful	shortOverheated
2	20240229	161218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	-490	5	-3.71	251122890	19521	51.65	13050	13170	12680	17170	9250	13210	12866.08	0.25	-5759	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	753	10.73	2.38	12	0.33	1185.00	5335.00	30500	20230426	-58.30	11540	20231031	10.23	16920	-24.82	20240109	12320	3.25	20240228	30500	-58.30	20230426	11540	10.23	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
3	20240229	151225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-460	5	-3.48	242462380	18841	49.85	13050	13170	12680	17170	9250	13210	12868.87	0.25	-5578	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	755	10.76	2.39	12	0.32	1185.00	5335.00	30500	20230426	-58.20	11540	20231031	10.49	16920	-24.65	20240109	12320	3.49	20240228	30500	-58.20	20230426	11540	10.49	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
4	20240229	141224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-520	5	-3.94	214173380	16624	43.99	13050	13170	12680	17170	9250	13210	12883.38	0.25	-5732	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	751	10.71	2.38	12	0.28	1185.00	5335.00	30500	20230426	-58.39	11540	20231031	9.97	16920	-25.00	20240109	12320	3.00	20240228	30500	-58.39	20230426	11540	9.97	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
5	20240229	131222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-280	5	-2.12	133415390	10342	27.36	13050	13170	12680	17170	9250	13210	12900.35	0.25	-1667	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	765	10.91	2.42	12	0.17	1185.00	5335.00	30500	20230426	-57.61	11540	20231031	12.05	16920	-23.58	20240109	12320	4.95	20240228	30500	-57.61	20230426	11540	12.05	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
6	20240229	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	-320	5	-2.42	129041050	10003	26.47	13050	13170	12680	17170	9250	13210	12900.23	0.25	-1519	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	763	10.88	2.42	12	0.17	1185.00	5335.00	30500	20230426	-57.74	11540	20231031	11.70	16920	-23.82	20240109	12320	4.63	20240228	30500	-57.74	20230426	11540	11.70	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
7	20240229	111226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	-260	5	-1.97	112130900	8691	23.00	13050	13170	12680	17170	9250	13210	12901.96	0.25	-1864	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	766	10.93	2.43	12	0.15	1185.00	5335.00	30500	20230426	-57.54	11540	20231031	12.22	16920	-23.46	20240109	12320	5.11	20240228	30500	-57.54	20230426	11540	12.22	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
8	20240229	101227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-280	5	-2.12	101646470	7879	20.85	13050	13170	12680	17170	9250	13210	12900.94	0.25	-1860	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	765	10.91	2.42	12	0.13	1185.00	5335.00	30500	20230426	-57.61	11540	20231031	12.05	16920	-23.58	20240109	12320	4.95	20240228	30500	-57.61	20230426	11540	12.05	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
9	20240229	091225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	-320	5	-2.42	31333160	2414	6.39	13050	13170	12860	17170	9250	13210	12979.77	0.25	-929	13843	13526	12923	12606	12003	13685	12765	30	3960	500	8450	10	1	5918890	763	10.88	2.42	12	0.04	1185.00	5335.00	30500	20230426	-57.74	11540	20231031	11.70	16920	-23.82	20240109	12320	4.63	20240228	30500	-57.74	20230426	11540	11.70	20231031	2.81	N	424980	500	29 억	14582	N	N	N	N
10	20240228	161113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	740	2	5.93	487051680	37638	123.07	12430	13240	12320	16210	8730	12470	12939.94	0.01	13511	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	782	11.15	2.48	12	0.64	1185.00	5335.00	30500	20230426	-56.69	11540	20231031	14.47	16920	-21.93	20240109	12320	7.22	20240228	30500	-56.69	20230426	11540	14.47	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
11	20240228	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	690	2	5.53	461414890	35695	116.72	12430	13240	12320	16210	8730	12470	12926.60	0.01	13315	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	779	11.11	2.47	12	0.60	1185.00	5335.00	30500	20230426	-56.85	11540	20231031	14.04	16920	-22.22	20240109	12320	6.82	20240228	30500	-56.85	20230426	11540	14.04	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
12	20240228	141223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	620	2	4.97	364648590	28355	92.71	12430	13150	12320	16210	8730	12470	12860.12	0.01	11575	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	775	11.05	2.45	12	0.48	1185.00	5335.00	30500	20230426	-57.08	11540	20231031	13.43	16920	-22.64	20240109	12320	6.25	20240228	30500	-57.08	20230426	11540	13.43	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
13	20240228	131208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	510	2	4.09	317205020	24713	80.81	12430	13150	12320	16210	8730	12470	12835.55	0.01	9656	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	768	10.95	2.43	12	0.42	1185.00	5335.00	30500	20230426	-57.44	11540	20231031	12.48	16920	-23.29	20240109	12320	5.36	20240228	30500	-57.44	20230426	11540	12.48	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
14	20240228	121227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13030	560	2	4.49	298742310	23281	76.12	12430	13150	12320	16210	8730	12470	12832.02	0.01	9860	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	771	11.00	2.44	12	0.39	1185.00	5335.00	30500	20230426	-57.28	11540	20231031	12.91	16920	-22.99	20240109	12320	5.76	20240228	30500	-57.28	20230426	11540	12.91	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
15	20240228	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12990	520	2	4.17	269461750	21033	68.77	12430	13150	12320	16210	8730	12470	12811.38	0.01	10397	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	769	10.96	2.43	12	0.36	1185.00	5335.00	30500	20230426	-57.41	11540	20231031	12.56	16920	-23.23	20240109	12320	5.44	20240228	30500	-57.41	20230426	11540	12.56	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
16	20240228	101223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	350	2	2.81	178686060	14038	45.90	12430	13080	12320	16210	8730	12470	12728.74	0.01	6157	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	759	10.82	2.40	12	0.24	1185.00	5335.00	30500	20230426	-57.97	11540	20231031	11.09	16920	-24.23	20240109	12320	4.06	20240228	30500	-57.97	20230426	11540	11.09	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
17	20240228	091227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	150	2	1.20	57173580	4603	15.05	12430	12620	12320	16210	8730	12470	12420.94	0.01	3311	13336	12902	12686	12252	12036	12795	12145	30	3740	500	7980	10	1	5918890	747	10.65	2.37	12	0.08	1185.00	5335.00	30500	20230426	-58.62	11540	20231031	9.36	16920	-25.41	20240109	12320	2.44	20240228	30500	-58.62	20230426	11540	9.36	20231031	2.82	N	424980	500	29 억	651	N	N	N	N
18	20240227	161221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-550	5	-4.22	382515700	30410	375.43	13080	13120	12470	16920	9120	13020	12579.47	0.00	3258	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	738	10.52	2.34	12	0.51	1185.00	5335.00	30500	20230426	-59.11	11540	20231031	8.06	16920	-26.30	20240109	12470	0.00	20240227	30500	-59.11	20230426	11540	8.06	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
19	20240227	151222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	-450	5	-3.46	364669680	28980	357.78	13080	13120	12470	16920	9120	13020	12583.49	0.00	3258	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	744	10.61	2.36	12	0.49	1185.00	5335.00	30500	20230426	-58.79	11540	20231031	8.93	16920	-25.71	20240109	12470	0.80	20240227	30500	-58.79	20230426	11540	8.93	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
20	20240227	141220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-420	5	-3.23	352203710	27991	345.57	13080	13120	12470	16920	9120	13020	12582.75	0.00	3312	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	746	10.63	2.36	12	0.47	1185.00	5335.00	30500	20230426	-58.69	11540	20231031	9.19	16920	-25.53	20240109	12470	1.04	20240227	30500	-58.69	20230426	11540	9.19	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
21	20240227	131141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-370	5	-2.84	333603480	26522	327.43	13080	13120	12470	16920	9120	13020	12578.37	0.00	3828	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	749	10.68	2.37	12	0.45	1185.00	5335.00	30500	20230426	-58.52	11540	20231031	9.62	16920	-25.24	20240109	12470	1.44	20240227	30500	-58.52	20230426	11540	9.62	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
22	20240227	121221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-540	5	-4.15	286033240	22723	280.53	13080	13120	12470	16920	9120	13020	12587.83	0.00	3635	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	739	10.53	2.34	12	0.38	1185.00	5335.00	30500	20230426	-59.08	11540	20231031	8.15	16920	-26.24	20240109	12470	0.08	20240227	30500	-59.08	20230426	11540	8.15	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
23	20240227	111224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	-490	5	-3.76	263080930	20886	257.85	13080	13120	12480	16920	9120	13020	12596.04	0.00	4021	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	742	10.57	2.35	12	0.35	1185.00	5335.00	30500	20230426	-58.92	11540	20231031	8.58	16920	-25.95	20240109	12480	0.40	20240227	30500	-58.92	20230426	11540	8.58	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
24	20240227	101217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	-490	5	-3.76	215116650	17054	210.54	13080	13120	12480	16920	9120	13020	12613.85	0.00	5554	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	742	10.57	2.35	12	0.29	1185.00	5335.00	30500	20230426	-58.92	11540	20231031	8.58	16920	-25.95	20240109	12480	0.40	20240227	30500	-58.92	20230426	11540	8.58	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
25	20240227	091222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	-180	5	-1.38	22098320	1708	21.09	13080	13120	12840	16920	9120	13020	12938.13	0.00	-80	13380	13200	13110	12930	12840	13155	12885	30	3900	500	8330	10	1	5918890	760	10.84	2.41	12	0.03	1185.00	5335.00	30500	20230426	-57.90	11540	20231031	11.27	16920	-24.11	20240109	12840	0.00	20240227	30500	-57.90	20230426	11540	11.27	20231031	2.85	N	424980	500	29 억	0	N	N	N	N
26	20240226	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13020	-80	5	-0.61	105324360	8009	31.08	13210	13290	13020	17030	9170	13100	13150.91	0.00	-60	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	771	10.99	2.44	12	0.14	1185.00	5335.00	30500	20230426	-57.31	11540	20231031	12.82	16920	-23.05	20240109	13010	0.08	20240207	30500	-57.31	20230426	11540	12.82	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
27	20240226	151208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13030	-70	5	-0.53	100179970	7614	29.55	13210	13290	13030	17030	9170	13100	13157.34	0.00	-60	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	771	11.00	2.44	12	0.13	1185.00	5335.00	30500	20230426	-57.28	11540	20231031	12.91	16920	-22.99	20240109	13010	0.15	20240207	30500	-57.28	20230426	11540	12.91	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
28	20240226	141213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	-40	5	-0.31	88274430	6702	26.01	13210	13290	13050	17030	9170	13100	13171.36	0.00	-60	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	773	11.02	2.45	12	0.11	1185.00	5335.00	30500	20230426	-57.18	11540	20231031	13.17	16920	-22.81	20240109	13010	0.38	20240207	30500	-57.18	20230426	11540	13.17	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
29	20240226	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	0	3	0.00	75092950	5694	22.10	13210	13290	13090	17030	9170	13100	13188.08	0.00	56	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	775	11.05	2.46	12	0.10	1185.00	5335.00	30500	20230426	-57.05	11540	20231031	13.52	16920	-22.58	20240109	13010	0.69	20240207	30500	-57.05	20230426	11540	13.52	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
30	20240226	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	10	2	0.08	73429110	5567	21.60	13210	13290	13090	17030	9170	13100	13190.07	0.00	57	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	776	11.06	2.46	12	0.09	1185.00	5335.00	30500	20230426	-57.02	11540	20231031	13.60	16920	-22.52	20240109	13010	0.77	20240207	30500	-57.02	20230426	11540	13.60	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
31	20240226	111203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	20	2	0.15	63013720	4772	18.52	13210	13290	13120	17030	9170	13100	13204.89	0.00	344	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	777	11.07	2.46	12	0.08	1185.00	5335.00	30500	20230426	-56.98	11540	20231031	13.69	16920	-22.46	20240109	13010	0.85	20240207	30500	-56.98	20230426	11540	13.69	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
32	20240226	101200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	120	2	0.92	38447850	2904	11.27	13210	13290	13130	17030	9170	13100	13239.62	0.00	452	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	782	11.16	2.48	12	0.05	1185.00	5335.00	30500	20230426	-56.66	11540	20231031	14.56	16920	-21.87	20240109	13010	1.61	20240207	30500	-56.66	20230426	11540	14.56	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
33	20240226	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	40	2	0.31	3992200	303	1.18	13210	13210	13130	17030	9170	13100	13175.58	0.00	-31	13793	13446	13263	12916	12733	13355	12825	30	3930	500	8380	10	1	5918890	778	11.09	2.46	12	0.01	1185.00	5335.00	30500	20230426	-56.92	11540	20231031	13.86	16920	-22.34	20240109	13010	1.00	20240207	30500	-56.92	20230426	11540	13.86	20231031	2.84	N	424980	500	29 억	0	N	N	N	N
34	20240223	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-260	5	-1.95	338149970	25596	153.85	13610	13610	13080	17360	9360	13360	13211.68	0.04	-5039	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	775	11.05	2.46	12	0.43	1185.00	5335.00	30500	20230426	-57.05	11540	20231031	13.52	16920	-22.58	20240109	13010	0.69	20240207	30500	-57.05	20230426	11540	13.52	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
35	20240223	151152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	-270	5	-2.02	330618140	25021	150.39	13610	13610	13080	17360	9360	13360	13213.63	0.04	-5038	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	775	11.05	2.45	12	0.42	1185.00	5335.00	30500	20230426	-57.08	11540	20231031	13.43	16920	-22.64	20240109	13010	0.61	20240207	30500	-57.08	20230426	11540	13.43	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
36	20240223	141152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	-200	5	-1.50	290508140	21957	131.98	13610	13610	13090	17360	9360	13360	13230.78	0.04	-3784	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	779	11.11	2.47	12	0.37	1185.00	5335.00	30500	20230426	-56.85	11540	20231031	14.04	16920	-22.22	20240109	13010	1.15	20240207	30500	-56.85	20230426	11540	14.04	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
37	20240223	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	-180	5	-1.35	262832550	19847	119.29	13610	13610	13110	17360	9360	13360	13242.94	0.04	-2630	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	780	11.12	2.47	12	0.34	1185.00	5335.00	30500	20230426	-56.79	11540	20231031	14.21	16920	-22.10	20240109	13010	1.31	20240207	30500	-56.79	20230426	11540	14.21	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
38	20240223	121155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	-160	5	-1.20	217632010	16405	98.61	13610	13610	13120	17360	9360	13360	13266.20	0.04	-2038	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	781	11.14	2.47	12	0.28	1185.00	5335.00	30500	20230426	-56.72	11540	20231031	14.38	16920	-21.99	20240109	13010	1.46	20240207	30500	-56.72	20230426	11540	14.38	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
39	20240223	111139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-220	5	-1.65	202383810	15248	91.65	13610	13610	13120	17360	9360	13360	13272.81	0.04	-1880	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	778	11.09	2.46	12	0.26	1185.00	5335.00	30500	20230426	-56.92	11540	20231031	13.86	16920	-22.34	20240109	13010	1.00	20240207	30500	-56.92	20230426	11540	13.86	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
40	20240223	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13170	-190	5	-1.42	149092870	11195	67.29	13610	13610	13160	17360	9360	13360	13317.81	0.04	-1981	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	780	11.11	2.47	12	0.19	1185.00	5335.00	30500	20230426	-56.82	11540	20231031	14.12	16920	-22.16	20240109	13010	1.23	20240207	30500	-56.82	20230426	11540	14.12	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
41	20240223	091150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	180	2	1.35	36293980	2681	16.11	13610	13610	13500	17360	9360	13360	13537.48	0.04	-142	13686	13522	13436	13272	13186	13480	13230	30	4000	500	8550	10	1	5918890	801	11.43	2.54	12	0.05	1185.00	5335.00	30500	20230426	-55.61	11540	20231031	17.33	16920	-19.98	20240109	13010	4.07	20240207	30500	-55.61	20230426	11540	17.33	20231031	2.84	N	424980	500	29 억	2498	N	N	N	N
42	20240222	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-80	5	-0.60	222509660	16588	123.62	13440	13600	13350	17470	9410	13440	13413.90	0.01	2097	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	791	11.27	2.50	12	0.28	1185.00	5335.00	30500	20230426	-56.20	11540	20231031	15.77	16920	-21.04	20240109	13010	2.69	20240207	30500	-56.20	20230426	11540	15.77	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
43	20240222	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-50	5	-0.37	206492920	15390	114.69	13440	13600	13350	17470	9410	13440	13417.34	0.01	2061	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	793	11.30	2.51	12	0.26	1185.00	5335.00	30500	20230426	-56.10	11540	20231031	16.03	16920	-20.86	20240109	13010	2.92	20240207	30500	-56.10	20230426	11540	16.03	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
44	20240222	141143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	-60	5	-0.45	198024880	14757	109.97	13440	13600	13350	17470	9410	13440	13419.05	0.01	2034	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	792	11.29	2.51	12	0.25	1185.00	5335.00	30500	20230426	-56.13	11540	20231031	15.94	16920	-20.92	20240109	13010	2.84	20240207	30500	-56.13	20230426	11540	15.94	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
45	20240222	131127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-90	5	-0.67	168363640	12540	93.45	13440	13600	13350	17470	9410	13440	13426.13	0.01	2287	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	790	11.27	2.50	12	0.21	1185.00	5335.00	30500	20230426	-56.23	11540	20231031	15.68	16920	-21.10	20240109	13010	2.61	20240207	30500	-56.23	20230426	11540	15.68	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
46	20240222	121138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	-60	5	-0.45	113695730	8453	62.99	13440	13600	13360	17470	9410	13440	13450.34	0.01	1207	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	792	11.29	2.51	12	0.14	1185.00	5335.00	30500	20230426	-56.13	11540	20231031	15.94	16920	-20.92	20240109	13010	2.84	20240207	30500	-56.13	20230426	11540	15.94	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
47	20240222	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	-60	5	-0.45	100372610	7457	55.57	13440	13600	13360	17470	9410	13440	13460.19	0.01	875	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	792	11.29	2.51	12	0.13	1185.00	5335.00	30500	20230426	-56.13	11540	20231031	15.94	16920	-20.92	20240109	13010	2.84	20240207	30500	-56.13	20230426	11540	15.94	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
48	20240222	101128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-30	5	-0.22	71121410	5272	39.29	13440	13600	13360	17470	9410	13440	13490.40	0.01	-35	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	794	11.32	2.51	12	0.09	1185.00	5335.00	30500	20230426	-56.03	11540	20231031	16.20	16920	-20.74	20240109	13010	3.07	20240207	30500	-56.03	20230426	11540	16.20	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
49	20240222	091147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	140	2	1.04	20828180	1540	11.48	13440	13600	13440	17470	9410	13440	13524.79	0.01	418	13793	13616	13453	13276	13113	13535	13195	30	4030	500	8600	10	1	5918890	804	11.46	2.55	12	0.03	1185.00	5335.00	30500	20230426	-55.48	11540	20231031	17.68	16920	-19.74	20240109	13010	4.38	20240207	30500	-55.48	20230426	11540	17.68	20231031	2.80	N	424980	500	29 억	401	N	N	N	N
50	20240221	161132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-60	5	-0.44	180123270	13418	68.45	13490	13630	13290	17550	9450	13500	13424.00	0.01	-451	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	795	11.34	2.52	12	0.23	1185.00	5335.00	30500	20230426	-55.93	11540	20231031	16.46	16920	-20.57	20240109	13010	3.31	20240207	30500	-55.93	20230426	11540	16.46	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
51	20240221	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-70	5	-0.52	173828820	12948	66.05	13490	13630	13290	17550	9450	13500	13425.15	0.01	-344	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	795	11.33	2.52	12	0.22	1185.00	5335.00	30500	20230426	-55.97	11540	20231031	16.38	16920	-20.63	20240109	13010	3.23	20240207	30500	-55.97	20230426	11540	16.38	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
52	20240221	141121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-50	5	-0.37	153719330	11446	58.39	13490	13630	13290	17550	9450	13500	13429.96	0.01	389	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	796	11.35	2.52	12	0.19	1185.00	5335.00	30500	20230426	-55.90	11540	20231031	16.55	16920	-20.51	20240109	13010	3.38	20240207	30500	-55.90	20230426	11540	16.55	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
53	20240221	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-70	5	-0.52	149291970	11116	56.71	13490	13630	13290	17550	9450	13500	13430.37	0.01	505	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	795	11.33	2.52	12	0.19	1185.00	5335.00	30500	20230426	-55.97	11540	20231031	16.38	16920	-20.63	20240109	13010	3.23	20240207	30500	-55.97	20230426	11540	16.38	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
54	20240221	121125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-50	5	-0.37	139874140	10416	53.13	13490	13630	13290	17550	9450	13500	13428.78	0.01	975	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	796	11.35	2.52	12	0.18	1185.00	5335.00	30500	20230426	-55.90	11540	20231031	16.55	16920	-20.51	20240109	13010	3.38	20240207	30500	-55.90	20230426	11540	16.55	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
55	20240221	111131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	0	3	0.00	125863710	9372	47.81	13490	13630	13290	17550	9450	13500	13429.76	0.01	433	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	799	11.39	2.53	12	0.16	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	13010	3.77	20240207	30500	-55.74	20230426	11540	16.98	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
56	20240221	101120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-110	5	-0.81	80315630	6006	30.64	13490	13500	13290	17550	9450	13500	13372.57	0.01	-1204	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	793	11.30	2.51	12	0.10	1185.00	5335.00	30500	20230426	-56.10	11540	20231031	16.03	16920	-20.86	20240109	13010	2.92	20240207	30500	-56.10	20230426	11540	16.03	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
57	20240221	091124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-110	5	-0.81	12182560	906	4.62	13490	13500	13390	17550	9450	13500	13446.53	0.01	-341	13766	13632	13526	13392	13286	13580	13340	30	4050	500	8640	10	1	5918890	793	11.30	2.51	12	0.02	1185.00	5335.00	30500	20230426	-56.10	11540	20231031	16.03	16920	-20.86	20240109	13010	2.92	20240207	30500	-56.10	20230426	11540	16.03	20231031	2.80	N	424980	500	29 억	701	N	N	N	N
58	20240220	161116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-70	5	-0.52	264599670	19603	216.18	13660	13660	13420	17640	9500	13570	13497.92	0.01	107	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	799	11.39	2.53	12	0.33	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	13010	3.77	20240207	30500	-55.74	20230426	11540	16.98	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
59	20240220	151114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-90	5	-0.66	262607060	19455	214.55	13660	13660	13420	17640	9500	13570	13498.18	0.01	184	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	798	11.38	2.53	12	0.33	1185.00	5335.00	30500	20230426	-55.80	11540	20231031	16.81	16920	-20.33	20240109	13010	3.61	20240207	30500	-55.80	20230426	11540	16.81	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
60	20240220	141109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	-100	5	-0.74	217368930	16091	177.45	13660	13660	13460	17640	9500	13570	13508.73	0.01	2483	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	797	11.37	2.52	12	0.27	1185.00	5335.00	30500	20230426	-55.84	11540	20231031	16.72	16920	-20.39	20240109	13010	3.54	20240207	30500	-55.84	20230426	11540	16.72	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
61	20240220	131115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-90	5	-0.66	193292400	14306	157.76	13660	13660	13470	17640	9500	13570	13511.28	0.01	3227	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	798	11.38	2.53	12	0.24	1185.00	5335.00	30500	20230426	-55.80	11540	20231031	16.81	16920	-20.33	20240109	13010	3.61	20240207	30500	-55.80	20230426	11540	16.81	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
62	20240220	121105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-60	5	-0.44	150527490	11136	122.81	13660	13660	13490	17640	9500	13570	13517.20	0.01	5530	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	800	11.40	2.53	12	0.19	1185.00	5335.00	30500	20230426	-55.70	11540	20231031	17.07	16920	-20.15	20240109	13010	3.84	20240207	30500	-55.70	20230426	11540	17.07	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
63	20240220	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-60	5	-0.44	143218580	10595	116.84	13660	13660	13490	17640	9500	13570	13517.56	0.01	5651	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	800	11.40	2.53	12	0.18	1185.00	5335.00	30500	20230426	-55.70	11540	20231031	17.07	16920	-20.15	20240109	13010	3.84	20240207	30500	-55.70	20230426	11540	17.07	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
64	20240220	101103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-10	5	-0.07	58386780	4320	47.64	13660	13660	13490	17640	9500	13570	13515.46	0.01	1982	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	803	11.44	2.54	12	0.07	1185.00	5335.00	30500	20230426	-55.54	11540	20231031	17.50	16920	-19.86	20240109	13010	4.23	20240207	30500	-55.54	20230426	11540	17.50	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
65	20240220	091124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-70	5	-0.52	34214700	2533	27.93	13660	13660	13490	17640	9500	13570	13507.58	0.01	1801	13916	13742	13606	13432	13296	13675	13365	30	4070	500	8680	10	1	5918890	799	11.39	2.53	12	0.04	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	13010	3.77	20240207	30500	-55.74	20230426	11540	16.98	20231031	2.79	N	424980	500	29 억	385	N	N	N	N
66	20240219	161117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-80	5	-0.59	122092700	8998	47.75	13780	13780	13470	17740	9560	13650	13568.87	0.00	413	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	803	11.45	2.54	12	0.15	1185.00	5335.00	30500	20230426	-55.51	11540	20231031	17.59	16920	-19.80	20240109	13010	4.30	20240207	30500	-55.51	20230426	11540	17.59	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
67	20240219	151120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-100	5	-0.73	115594510	8519	45.21	13780	13780	13470	17740	9560	13650	13569.02	0.00	264	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	802	11.43	2.54	12	0.14	1185.00	5335.00	30500	20230426	-55.57	11540	20231031	17.42	16920	-19.92	20240109	13010	4.15	20240207	30500	-55.57	20230426	11540	17.42	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
68	20240219	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-100	5	-0.73	108472140	7994	42.42	13780	13780	13470	17740	9560	13650	13569.19	0.00	276	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	802	11.43	2.54	12	0.14	1185.00	5335.00	30500	20230426	-55.57	11540	20231031	17.42	16920	-19.92	20240109	13010	4.15	20240207	30500	-55.57	20230426	11540	17.42	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
69	20240219	131118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-90	5	-0.66	100638550	7416	39.36	13780	13780	13470	17740	9560	13650	13570.46	0.00	429	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	803	11.44	2.54	12	0.13	1185.00	5335.00	30500	20230426	-55.54	11540	20231031	17.50	16920	-19.86	20240109	13010	4.23	20240207	30500	-55.54	20230426	11540	17.50	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
70	20240219	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-80	5	-0.59	91619050	6752	35.83	13780	13780	13470	17740	9560	13650	13569.17	0.00	490	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	803	11.45	2.54	12	0.11	1185.00	5335.00	30500	20230426	-55.51	11540	20231031	17.59	16920	-19.80	20240109	13010	4.30	20240207	30500	-55.51	20230426	11540	17.59	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
71	20240219	111113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	-90	5	-0.66	71952950	5302	28.14	13780	13780	13470	17740	9560	13650	13570.91	0.00	341	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	803	11.44	2.54	12	0.09	1185.00	5335.00	30500	20230426	-55.54	11540	20231031	17.50	16920	-19.86	20240109	13010	4.23	20240207	30500	-55.54	20230426	11540	17.50	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
72	20240219	101109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	-130	5	-0.95	41052200	3032	16.09	13780	13780	13470	17740	9560	13650	13539.64	0.00	538	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	800	11.41	2.53	12	0.05	1185.00	5335.00	30500	20230426	-55.67	11540	20231031	17.16	16920	-20.09	20240109	13010	3.92	20240207	30500	-55.67	20230426	11540	17.16	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
73	20240219	091111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-50	5	-0.37	6649900	488	2.59	13780	13780	13590	17740	9560	13650	13626.84	0.00	-127	14216	13932	13696	13412	13176	13815	13295	30	4090	500	8730	10	1	5918890	805	11.48	2.55	12	0.01	1185.00	5335.00	30500	20230426	-55.41	11540	20231031	17.85	16920	-19.62	20240109	13010	4.53	20240207	30500	-55.41	20230426	11540	17.85	20231031	2.78	N	424980	500	29 억	210	N	N	N	N
74	20240216	161100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-160	5	-1.16	256622060	18818	181.15	13980	13980	13460	17950	9670	13810	13637.05	0.02	-1291	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	808	11.52	2.56	12	0.32	1185.00	5335.00	30500	20230426	-55.25	11540	20231031	18.28	16920	-19.33	20240109	13010	4.92	20240207	30500	-55.25	20230426	11540	18.28	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
75	20240216	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-310	5	-2.24	239890100	17585	169.28	13980	13980	13500	17950	9670	13810	13641.75	0.02	-1297	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	799	11.39	2.53	12	0.30	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	13010	3.77	20240207	30500	-55.74	20230426	11540	16.98	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
76	20240216	141114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-210	5	-1.52	222903680	16331	157.21	13980	13980	13500	17950	9670	13810	13649.11	0.02	-1257	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	805	11.48	2.55	12	0.28	1185.00	5335.00	30500	20230426	-55.41	11540	20231031	17.85	16920	-19.62	20240109	13010	4.53	20240207	30500	-55.41	20230426	11540	17.85	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
77	20240216	131106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-260	5	-1.88	193807750	14179	136.49	13980	13980	13500	17950	9670	13810	13668.65	0.02	-1206	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	802	11.43	2.54	12	0.24	1185.00	5335.00	30500	20230426	-55.57	11540	20231031	17.42	16920	-19.92	20240109	13010	4.15	20240207	30500	-55.57	20230426	11540	17.42	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
78	20240216	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	-180	5	-1.30	156110610	11394	109.68	13980	13980	13600	17950	9670	13810	13701.12	0.02	-1016	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	807	11.50	2.55	12	0.19	1185.00	5335.00	30500	20230426	-55.31	11540	20231031	18.11	16920	-19.44	20240109	13010	4.77	20240207	30500	-55.31	20230426	11540	18.11	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
79	20240216	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-200	5	-1.45	118229190	8611	82.89	13980	13980	13610	17950	9670	13810	13730.02	0.02	-636	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	806	11.49	2.55	12	0.15	1185.00	5335.00	30500	20230426	-55.38	11540	20231031	17.94	16920	-19.56	20240109	13010	4.61	20240207	30500	-55.38	20230426	11540	17.94	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
80	20240216	091105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	0	3	0.00	8779680	635	6.11	13980	13980	13810	17950	9670	13810	13826.27	0.02	-367	14316	14062	13926	13672	13536	13995	13605	30	4140	500	8830	10	1	5918890	817	11.65	2.59	12	0.01	1185.00	5335.00	30500	20230426	-54.72	11540	20231031	19.67	16920	-18.38	20240109	13010	6.15	20240207	30500	-54.72	20230426	11540	19.67	20231031	2.62	N	424980	500	29 억	1147	N	N	N	N
81	20240215	161100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-50	5	-0.36	143924760	10386	42.47	14180	14180	13790	18010	9710	13860	13857.57	0.07	-3390	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	817	11.65	2.59	12	0.18	1185.00	5335.00	30500	20230426	-54.72	11540	20231031	19.67	16920	-18.38	20240109	13010	6.15	20240207	30500	-54.72	20230426	11540	19.67	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
82	20240215	151107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	-70	5	-0.51	140723590	10154	41.52	14180	14180	13790	18010	9710	13860	13858.93	0.07	-3323	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	816	11.64	2.58	12	0.17	1185.00	5335.00	30500	20230426	-54.79	11540	20231031	19.50	16920	-18.50	20240109	13010	6.00	20240207	30500	-54.79	20230426	11540	19.50	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
83	20240215	141100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-10	5	-0.07	124036090	8945	36.58	14180	14180	13800	18010	9710	13860	13866.53	0.07	-3048	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	820	11.69	2.60	12	0.15	1185.00	5335.00	30500	20230426	-54.59	11540	20231031	20.02	16920	-18.14	20240109	13010	6.46	20240207	30500	-54.59	20230426	11540	20.02	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
84	20240215	131024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	-30	5	-0.22	112411540	8104	33.14	14180	14180	13810	18010	9710	13860	13871.12	0.07	-2769	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	819	11.67	2.59	12	0.14	1185.00	5335.00	30500	20230426	-54.66	11540	20231031	19.84	16920	-18.26	20240109	13010	6.30	20240207	30500	-54.66	20230426	11540	19.84	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
85	20240215	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-40	5	-0.29	98743950	7115	29.10	14180	14180	13810	18010	9710	13860	13878.28	0.07	-2885	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	818	11.66	2.59	12	0.12	1185.00	5335.00	30500	20230426	-54.69	11540	20231031	19.76	16920	-18.32	20240109	13010	6.23	20240207	30500	-54.69	20230426	11540	19.76	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
86	20240215	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-50	5	-0.36	92108370	6636	27.14	14180	14180	13810	18010	9710	13860	13880.10	0.07	-2823	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	817	11.65	2.59	12	0.11	1185.00	5335.00	30500	20230426	-54.72	11540	20231031	19.67	16920	-18.38	20240109	13010	6.15	20240207	30500	-54.72	20230426	11540	19.67	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
87	20240215	091056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	0	3	0.00	28114550	2017	8.25	14180	14180	13860	18010	9710	13860	13938.80	0.07	-1522	14453	14156	13803	13506	13153	14305	13655	30	4150	500	8870	10	1	5918890	820	11.70	2.60	12	0.03	1185.00	5335.00	30500	20230426	-54.56	11540	20231031	20.10	16920	-18.09	20240109	13010	6.53	20240207	30500	-54.56	20230426	11540	20.10	20231031	2.63	N	424980	500	29 억	4402	N	N	N	N
88	20240214	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	110	2	0.80	338775110	24452	107.88	13810	14100	13450	17870	9630	13750	13854.70	0.10	-1950	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	820	11.70	2.60	12	0.41	1185.00	5335.00	30500	20230426	-54.56	11540	20231031	20.10	16920	-18.09	20240109	13010	6.53	20240207	30500	-54.56	20230426	11540	20.10	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
89	20240214	151051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	60	2	0.44	323487370	23349	103.01	13810	14100	13450	17870	9630	13750	13854.44	0.10	-1867	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	817	11.65	2.59	12	0.39	1185.00	5335.00	30500	20230426	-54.72	11540	20231031	19.67	16920	-18.38	20240109	13010	6.15	20240207	30500	-54.72	20230426	11540	19.67	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
90	20240214	141045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	150	2	1.09	288243000	20804	91.79	13810	14100	13450	17870	9630	13750	13855.17	0.10	-1148	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	823	11.73	2.61	12	0.35	1185.00	5335.00	30500	20230426	-54.43	11540	20231031	20.45	16920	-17.85	20240109	13010	6.84	20240207	30500	-54.43	20230426	11540	20.45	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
91	20240214	131049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	10	2	0.07	94272410	6891	30.40	13810	13840	13450	17870	9630	13750	13680.51	0.10	-2002	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	814	11.61	2.58	12	0.12	1185.00	5335.00	30500	20230426	-54.89	11540	20231031	19.24	16920	-18.68	20240109	13010	5.76	20240207	30500	-54.89	20230426	11540	19.24	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
92	20240214	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-100	5	-0.73	84806720	6203	27.37	13810	13840	13450	17870	9630	13750	13671.89	0.10	-2312	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	808	11.52	2.56	12	0.10	1185.00	5335.00	30500	20230426	-55.25	11540	20231031	18.28	16920	-19.33	20240109	13010	4.92	20240207	30500	-55.25	20230426	11540	18.28	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
93	20240214	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-90	5	-0.65	79164660	5791	25.55	13810	13840	13450	17870	9630	13750	13670.29	0.10	-2397	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	809	11.53	2.56	12	0.10	1185.00	5335.00	30500	20230426	-55.21	11540	20231031	18.37	16920	-19.27	20240109	13010	5.00	20240207	30500	-55.21	20230426	11540	18.37	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
94	20240214	091037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-180	5	-1.31	7451460	547	2.41	13810	13810	13500	17870	9630	13750	13622.41	0.10	-338	14010	13880	13690	13560	13370	13945	13625	30	4120	500	8800	10	1	5918890	803	11.45	2.54	12	0.01	1185.00	5335.00	30500	20230426	-55.51	11540	20231031	17.59	16920	-19.80	20240109	13010	4.30	20240207	30500	-55.51	20230426	11540	17.59	20231031	2.63	N	424980	500	29 억	5941	N	N	N	N
95	20240213	161034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	300	2	2.23	309355920	22590	190.18	13500	13820	13500	17480	9420	13450	13694.37	0.03	4001	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	814	11.60	2.58	12	0.38	1185.00	5335.00	30500	20230426	-54.92	11540	20231031	19.15	16920	-18.74	20240109	13010	5.69	20240207	30500	-54.92	20230426	11540	19.15	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
96	20240213	151034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	250	2	1.86	287543670	21001	176.81	13500	13820	13500	17480	9420	13450	13691.90	0.03	4450	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	811	11.56	2.57	12	0.35	1185.00	5335.00	30500	20230426	-55.08	11540	20231031	18.72	16920	-19.03	20240109	13010	5.30	20240207	30500	-55.08	20230426	11540	18.72	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
97	20240213	141043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	190	2	1.41	267776800	19554	164.62	13500	13820	13500	17480	9420	13450	13694.22	0.03	4495	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	807	11.51	2.56	12	0.33	1185.00	5335.00	30500	20230426	-55.28	11540	20231031	18.20	16920	-19.39	20240109	13010	4.84	20240207	30500	-55.28	20230426	11540	18.20	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
98	20240213	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	240	2	1.78	229602480	16760	141.10	13500	13820	13500	17480	9420	13450	13699.43	0.03	4351	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	810	11.55	2.57	12	0.28	1185.00	5335.00	30500	20230426	-55.11	11540	20231031	18.63	16920	-19.09	20240109	13010	5.23	20240207	30500	-55.11	20230426	11540	18.63	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
99	20240213	121041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	260	2	1.93	202558950	14787	124.49	13500	13820	13500	17480	9420	13450	13698.45	0.03	5474	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	811	11.57	2.57	12	0.25	1185.00	5335.00	30500	20230426	-55.05	11540	20231031	18.80	16920	-18.97	20240109	13010	5.38	20240207	30500	-55.05	20230426	11540	18.80	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
100	20240213	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	260	2	1.93	178267260	13016	109.58	13500	13820	13500	17480	9420	13450	13696.01	0.03	5172	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	811	11.57	2.57	12	0.22	1185.00	5335.00	30500	20230426	-55.05	11540	20231031	18.80	16920	-18.97	20240109	13010	5.38	20240207	30500	-55.05	20230426	11540	18.80	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N
101	20240213	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	310	2	2.30	124197390	9083	76.47	13500	13780	13500	17480	9420	13450	13673.61	0.03	3998	13923	13686	13353	13116	12783	13805	13235	30	4030	500	8600	10	1	5918890	814	11.61	2.58	12	0.15	1185.00	5335.00	30500	20230426	-54.89	11540	20231031	19.24	16920	-18.68	20240109	13010	5.76	20240207	30500	-54.89	20230426	11540	19.24	20231031	2.63	N	424980	500	29 억	1873	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History