KissMeData/241770/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-110	5	-1.19	95057930	10419	307.89	9190	9380	9040	11970	6450	9210	9123.52	0.00	-2247	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	928	2.12	0.47	12	0.10	4287.00	19282.00	13660	20230717	-33.38	8240	20231207	10.44	10420	-12.67	20240117	8600	5.81	20240201	13660	-33.38	20230717	8240	10.44	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
3	20240229	151000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-110	5	-1.19	94676050	10377	306.65	9190	9380	9040	11970	6450	9210	9123.64	0.00	-2240	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	928	2.12	0.47	12	0.10	4287.00	19282.00	13660	20230717	-33.38	8240	20231207	10.44	10420	-12.67	20240117	8600	5.81	20240201	13660	-33.38	20230717	8240	10.44	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
4	20240229	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-30	5	-0.33	29775160	3244	95.86	9190	9380	9110	11970	6450	9210	9178.53	0.00	-434	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	936	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.80	8240	20231207	11.41	10420	-11.90	20240117	8600	6.74	20240201	13660	-32.80	20230717	8240	11.41	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
5	20240229	130959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-90	5	-0.98	27802610	3029	89.51	9190	9380	9110	11970	6450	9210	9178.81	0.00	-360	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	930	2.13	0.47	12	0.03	4287.00	19282.00	13660	20230717	-33.24	8240	20231207	10.68	10420	-12.48	20240117	8600	6.05	20240201	13660	-33.24	20230717	8240	10.68	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
6	20240229	120959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-20	5	-0.22	19721880	2145	63.39	9190	9380	9110	11970	6450	9210	9194.35	0.00	-253	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	937	2.14	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8600	6.86	20240201	13660	-32.72	20230717	8240	11.53	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
7	20240229	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-80	5	-0.87	17861400	1942	57.39	9190	9380	9110	11970	6450	9210	9197.43	0.00	-161	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	931	2.13	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.16	8240	20231207	10.80	10420	-12.38	20240117	8600	6.16	20240201	13660	-33.16	20230717	8240	10.80	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
8	20240229	101002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	30	2	0.33	7419430	802	23.70	9190	9380	9110	11970	6450	9210	9251.16	0.00	-302	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	942	2.16	0.48	12	0.01	4287.00	19282.00	13660	20230717	-32.36	8240	20231207	12.14	10420	-11.32	20240117	8600	7.44	20240201	13660	-32.36	20230717	8240	12.14	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
9	20240229	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-70	5	-0.76	448040	49	1.45	9190	9190	9110	11970	6450	9210	9143.67	0.00	-41	9330	9270	9190	9130	9050	9230	9090	53	2760	500	6630	10	1	10192640	932	2.13	0.47	12	0.00	4287.00	19282.00	13660	20230717	-33.09	8240	20231207	10.92	10420	-12.28	20240117	8600	6.28	20240201	13660	-33.09	20230717	8240	10.92	20231207	0.94	N	241770	500	53 억	0	N	N	N	N
10	20240228	160903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-90	5	-0.97	31045660	3380	31.20	9220	9250	9110	12090	6510	9300	9184.99	0.00	-432	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	939	2.15	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.58	8240	20231207	11.77	10420	-11.61	20240117	8600	7.09	20240201	13660	-32.58	20230717	8240	11.77	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
11	20240228	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-140	5	-1.51	29271060	3187	29.41	9220	9250	9110	12090	6510	9300	9184.52	0.00	-431	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	934	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	10420	-12.09	20240117	8600	6.51	20240201	13660	-32.94	20230717	8240	11.17	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
12	20240228	140959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-110	5	-1.18	27535020	2998	27.67	9220	9250	9110	12090	6510	9300	9184.46	0.00	-401	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	937	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8600	6.86	20240201	13660	-32.72	20230717	8240	11.53	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
13	20240228	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-110	5	-1.18	25589430	2786	25.71	9220	9250	9110	12090	6510	9300	9185.01	0.00	-296	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	937	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8600	6.86	20240201	13660	-32.72	20230717	8240	11.53	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
14	20240228	121002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-50	5	-0.54	20334860	2216	20.45	9220	9250	9110	12090	6510	9300	9176.38	0.00	55	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	943	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
15	20240228	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-50	5	-0.54	18597400	2028	18.72	9220	9250	9110	12090	6510	9300	9170.32	0.00	135	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	943	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
16	20240228	100959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-150	5	-1.61	7683700	838	7.73	9220	9240	9110	12090	6510	9300	9169.09	0.00	-241	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	933	2.13	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.02	8240	20231207	11.04	10420	-12.19	20240117	8600	6.40	20240201	13660	-33.02	20230717	8240	11.04	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
17	20240228	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-110	5	-1.18	644930	70	0.65	9220	9240	9190	12090	6510	9300	9213.29	0.00	-48	9633	9466	9333	9166	9033	9400	9100	53	2790	500	6690	10	1	10192640	937	2.14	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.72	8240	20231207	11.53	10420	-11.80	20240117	8600	6.86	20240201	13660	-32.72	20230717	8240	11.53	20231207	0.93	N	241770	500	53 억	0	N	N	N	N
18	20240227	160958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	-120	5	-1.27	100318490	10820	76.47	9500	9500	9200	12240	6600	9420	9271.56	0.00	-2136	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	948	2.17	0.48	12	0.11	4287.00	19282.00	13660	20230717	-31.92	8240	20231207	12.86	10420	-10.75	20240117	8600	8.14	20240201	13660	-31.92	20230717	8240	12.86	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
19	20240227	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-200	5	-2.12	98290360	10601	74.92	9500	9500	9200	12240	6600	9420	9271.80	0.00	-2143	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	940	2.15	0.48	12	0.10	4287.00	19282.00	13660	20230717	-32.50	8240	20231207	11.89	10420	-11.52	20240117	8600	7.21	20240201	13660	-32.50	20230717	8240	11.89	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
20	20240227	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-200	5	-2.12	91119040	9829	69.47	9500	9500	9200	12240	6600	9420	9270.43	0.00	-1967	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	940	2.15	0.48	12	0.10	4287.00	19282.00	13660	20230717	-32.50	8240	20231207	11.89	10420	-11.52	20240117	8600	7.21	20240201	13660	-32.50	20230717	8240	11.89	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
21	20240227	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-60	5	-0.64	69975650	7539	53.28	9500	9500	9200	12240	6600	9420	9281.82	0.00	-1751	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	954	2.18	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	10420	-10.17	20240117	8600	8.84	20240201	13660	-31.48	20230717	8240	13.59	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
22	20240227	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	-140	5	-1.49	65199470	7026	49.66	9500	9500	9200	12240	6600	9420	9279.74	0.00	-1724	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	946	2.16	0.48	12	0.07	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	10420	-10.94	20240117	8600	7.91	20240201	13660	-32.06	20230717	8240	12.62	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
23	20240227	110959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-170	5	-1.80	62676440	6754	47.73	9500	9500	9200	12240	6600	9420	9279.90	0.00	-1517	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	943	2.16	0.48	12	0.07	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
24	20240227	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-150	5	-1.59	41815980	4500	31.80	9500	9500	9210	12240	6600	9420	9292.44	0.00	-1247	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	945	2.16	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.14	8240	20231207	12.50	10420	-11.04	20240117	8600	7.79	20240201	13660	-32.14	20230717	8240	12.50	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
25	20240227	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-50	5	-0.53	2128730	226	1.60	9500	9500	9350	12240	6600	9420	9419.16	0.00	-10	9913	9666	9503	9256	9093	9585	9175	53	2820	500	6780	10	1	10192640	955	2.19	0.49	12	0.00	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
26	20240226	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-250	5	-2.59	133946890	14148	37.00	9660	9750	9340	12570	6770	9670	9467.56	0.01	-7497	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	960	2.20	0.49	12	0.14	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
27	20240226	150949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-260	5	-2.69	128737780	13594	35.55	9660	9750	9340	12570	6770	9670	9470.19	0.01	-7011	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	959	2.20	0.49	12	0.13	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10420	-9.69	20240117	8600	9.42	20240201	13660	-31.11	20230717	8240	14.20	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
28	20240226	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-330	5	-3.41	113991020	12033	31.47	9660	9750	9340	12570	6770	9670	9473.20	0.01	-6248	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	952	2.18	0.48	12	0.12	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8600	8.60	20240201	13660	-31.63	20230717	8240	13.35	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
29	20240226	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-240	5	-2.48	85782320	9023	23.60	9660	9750	9390	12570	6770	9670	9507.07	0.01	-5181	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	961	2.20	0.49	12	0.09	4287.00	19282.00	13660	20230717	-30.97	8240	20231207	14.44	10420	-9.50	20240117	8600	9.65	20240201	13660	-30.97	20230717	8240	14.44	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
30	20240226	120945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-200	5	-2.07	67073510	7038	18.41	9660	9750	9390	12570	6770	9670	9530.19	0.01	-3262	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	965	2.21	0.49	12	0.07	4287.00	19282.00	13660	20230717	-30.67	8240	20231207	14.93	10420	-9.12	20240117	8600	10.12	20240201	13660	-30.67	20230717	8240	14.93	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
31	20240226	110943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-240	5	-2.48	60975490	6395	16.72	9660	9750	9390	12570	6770	9670	9534.87	0.01	-3001	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	961	2.20	0.49	12	0.06	4287.00	19282.00	13660	20230717	-30.97	8240	20231207	14.44	10420	-9.50	20240117	8600	9.65	20240201	13660	-30.97	20230717	8240	14.44	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
32	20240226	100941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-200	5	-2.07	44923730	4691	12.27	9660	9750	9400	12570	6770	9670	9576.58	0.01	-2578	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	965	2.21	0.49	12	0.05	4287.00	19282.00	13660	20230717	-30.67	8240	20231207	14.93	10420	-9.12	20240117	8600	10.12	20240201	13660	-30.67	20230717	8240	14.93	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
33	20240226	090940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	30	2	0.31	5681220	588	1.54	9660	9700	9630	12570	6770	9670	9661.94	0.01	-254	10183	9926	9613	9356	9043	10055	9485	53	2900	500	6960	10	1	10192640	989	2.26	0.50	12	0.01	4287.00	19282.00	13660	20230717	-28.99	8240	20231207	17.72	10420	-6.91	20240117	8600	12.79	20240201	13660	-28.99	20230717	8240	17.72	20231207	1.14	N	241770	500	53 억	982	N	N	N	N
34	20240223	160941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	260	2	2.76	368516320	38074	350.43	9500	9870	9300	12230	6590	9410	9678.95	0.00	10170	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	986	2.26	0.50	12	0.37	4287.00	19282.00	13660	20230717	-29.21	8240	20231207	17.35	10420	-7.20	20240117	8600	12.44	20240201	13660	-29.21	20230717	8240	17.35	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
35	20240223	150934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	310	2	3.29	359480070	37141	341.84	9500	9870	9300	12230	6590	9410	9678.79	0.00	10081	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	991	2.27	0.50	12	0.36	4287.00	19282.00	13660	20230717	-28.84	8240	20231207	17.96	10420	-6.72	20240117	8600	13.02	20240201	13660	-28.84	20230717	8240	17.96	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
36	20240223	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	300	2	3.19	333894830	34515	317.67	9500	9870	9300	12230	6590	9410	9673.90	0.00	9867	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	990	2.26	0.50	12	0.34	4287.00	19282.00	13660	20230717	-28.92	8240	20231207	17.84	10420	-6.81	20240117	8600	12.91	20240201	13660	-28.92	20230717	8240	17.84	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
37	20240223	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	340	2	3.61	299481970	30983	285.16	9500	9870	9300	12230	6590	9410	9666.01	0.00	9470	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	994	2.27	0.51	12	0.30	4287.00	19282.00	13660	20230717	-28.62	8240	20231207	18.33	10420	-6.43	20240117	8600	13.37	20240201	13660	-28.62	20230717	8240	18.33	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
38	20240223	120937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	370	2	3.93	290297870	30044	276.52	9500	9870	9300	12230	6590	9410	9662.42	0.00	9520	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	997	2.28	0.51	12	0.29	4287.00	19282.00	13660	20230717	-28.40	8240	20231207	18.69	10420	-6.14	20240117	8600	13.72	20240201	13660	-28.40	20230717	8240	18.69	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
39	20240223	110925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	400	2	4.25	274969720	28477	262.10	9500	9870	9300	12230	6590	9410	9655.85	0.00	9218	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	1000	2.29	0.51	12	0.28	4287.00	19282.00	13660	20230717	-28.18	8240	20231207	19.05	10420	-5.85	20240117	8600	14.07	20240201	13660	-28.18	20230717	8240	19.05	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
40	20240223	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	270	2	2.87	170284950	17777	163.62	9500	9790	9300	12230	6590	9410	9578.95	0.00	5153	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	987	2.26	0.50	12	0.17	4287.00	19282.00	13660	20230717	-29.14	8240	20231207	17.48	10420	-7.10	20240117	8600	12.56	20240201	13660	-29.14	20230717	8240	17.48	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
41	20240223	090933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-50	5	-0.53	7776280	828	7.62	9500	9500	9360	12230	6590	9410	9391.64	0.00	-151	9656	9532	9376	9252	9096	9595	9315	53	2820	500	6770	10	1	10192640	954	2.18	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	10420	-10.17	20240117	8600	8.84	20240201	13660	-31.48	20230717	8240	13.59	20231207	1.12	N	241770	500	53 억	0	N	N	N	N
42	20240222	160920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	90	2	0.97	102078790	10865	198.41	9230	9500	9220	12110	6530	9320	9395.17	0.00	1374	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	959	2.20	0.49	12	0.11	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10420	-9.69	20240117	8600	9.42	20240201	13660	-31.11	20230717	8240	14.20	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
43	20240222	150930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	80	2	0.86	96546020	10275	187.64	9230	9500	9220	12110	6530	9320	9396.21	0.00	850	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	958	2.19	0.49	12	0.10	4287.00	19282.00	13660	20230717	-31.19	8240	20231207	14.08	10420	-9.79	20240117	8600	9.30	20240201	13660	-31.19	20230717	8240	14.08	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
44	20240222	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	150	2	1.61	67470090	7179	131.10	9230	9500	9220	12110	6530	9320	9398.26	0.00	346	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	965	2.21	0.49	12	0.07	4287.00	19282.00	13660	20230717	-30.67	8240	20231207	14.93	10420	-9.12	20240117	8600	10.12	20240201	13660	-30.67	20230717	8240	14.93	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
45	20240222	130914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	100	2	1.07	51487440	5491	100.27	9230	9500	9220	12110	6530	9320	9376.70	0.00	267	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	960	2.20	0.49	12	0.05	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
46	20240222	120926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	150	2	1.61	34291070	3677	67.15	9230	9490	9220	12110	6530	9320	9325.83	0.00	285	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	965	2.21	0.49	12	0.04	4287.00	19282.00	13660	20230717	-30.67	8240	20231207	14.93	10420	-9.12	20240117	8600	10.12	20240201	13660	-30.67	20230717	8240	14.93	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
47	20240222	110923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	60	2	0.64	30152720	3239	59.15	9230	9490	9220	12110	6530	9320	9309.27	0.00	256	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	956	2.19	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.33	8240	20231207	13.83	10420	-9.98	20240117	8600	9.07	20240201	13660	-31.33	20230717	8240	13.83	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
48	20240222	100915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	0	3	0.00	12036170	1301	23.76	9230	9490	9220	12110	6530	9320	9251.48	0.00	263	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	950	2.17	0.48	12	0.01	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8600	8.37	20240201	13660	-31.77	20230717	8240	13.11	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
49	20240222	090931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-100	5	-1.07	4480200	485	8.86	9230	9490	9220	12110	6530	9320	9237.53	0.00	147	9460	9390	9350	9280	9240	9370	9260	53	2790	500	6710	10	1	10192640	940	2.15	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.50	8240	20231207	11.89	10420	-11.52	20240117	8600	7.21	20240201	13660	-32.50	20230717	8240	11.89	20231207	1.24	N	241770	500	53 억	0	N	N	N	N
50	20240221	160921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-50	5	-0.53	51278150	5476	119.69	9370	9420	9310	12180	6560	9370	9364.16	0.00	-699	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	950	2.17	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8600	8.37	20240201	13660	-31.77	20230717	8240	13.11	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
51	20240221	150911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-30	5	-0.32	48237620	5150	112.57	9370	9420	9310	12180	6560	9370	9366.53	0.00	-654	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	952	2.18	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8600	8.60	20240201	13660	-31.63	20230717	8240	13.35	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
52	20240221	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	10	2	0.11	36033220	3842	83.98	9370	9420	9320	12180	6560	9370	9378.77	0.00	-179	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	956	2.19	0.49	12	0.04	4287.00	19282.00	13660	20230717	-31.33	8240	20231207	13.83	10420	-9.98	20240117	8600	9.07	20240201	13660	-31.33	20230717	8240	13.83	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
53	20240221	130912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	40	2	0.43	29683320	3163	69.14	9370	9420	9320	12180	6560	9370	9384.55	0.00	-283	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	959	2.20	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10420	-9.69	20240117	8600	9.42	20240201	13660	-31.11	20230717	8240	14.20	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
54	20240221	120914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	0	3	0.00	13856870	1478	32.31	9370	9410	9320	12180	6560	9370	9375.42	0.00	-212	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	955	2.19	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
55	20240221	110920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	20	2	0.21	11127100	1187	25.95	9370	9410	9320	12180	6560	9370	9374.14	0.00	-211	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	957	2.19	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.26	8240	20231207	13.96	10420	-9.88	20240117	8600	9.19	20240201	13660	-31.26	20230717	8240	13.96	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
56	20240221	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-10	5	-0.11	9100110	970	21.20	9370	9410	9320	12180	6560	9370	9381.56	0.00	-194	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	954	2.18	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	10420	-10.17	20240117	8600	8.84	20240201	13660	-31.48	20230717	8240	13.59	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
57	20240221	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	0	3	0.00	2473740	264	5.77	9370	9400	9370	12180	6560	9370	9370.23	0.00	-3	9583	9476	9393	9286	9203	9435	9245	53	2810	500	6740	10	1	10192640	955	2.19	0.49	12	0.00	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
58	20240220	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-90	5	-0.95	42855790	4566	64.94	9460	9500	9310	12290	6630	9460	9385.85	0.00	-2627	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	955	2.19	0.49	12	0.04	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
59	20240220	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-150	5	-1.59	41240000	4393	62.48	9460	9500	9310	12290	6630	9460	9387.66	0.00	-2576	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	949	2.17	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.84	8240	20231207	12.99	10420	-10.65	20240117	8600	8.26	20240201	13660	-31.84	20230717	8240	12.99	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
60	20240220	140904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9320	-140	5	-1.48	39317070	4187	59.55	9460	9500	9320	12290	6630	9460	9390.27	0.00	-2557	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	950	2.17	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.77	8240	20231207	13.11	10420	-10.56	20240117	8600	8.37	20240201	13660	-31.77	20230717	8240	13.11	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
61	20240220	130907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-80	5	-0.85	27346560	2907	41.35	9460	9500	9370	12290	6630	9460	9407.14	0.00	-1330	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	956	2.19	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.33	8240	20231207	13.83	10420	-9.98	20240117	8600	9.07	20240201	13660	-31.33	20230717	8240	13.83	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
62	20240220	120900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	22491600	2389	33.98	9460	9500	9370	12290	6630	9460	9414.65	0.00	-813	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.02	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
63	20240220	110902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	19949390	2118	30.12	9460	9500	9380	12290	6630	9460	9418.98	0.00	-770	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.02	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
64	20240220	100855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-30	5	-0.32	9677200	1026	14.59	9460	9500	9410	12290	6630	9460	9431.97	0.00	-65	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	961	2.20	0.49	12	0.01	4287.00	19282.00	13660	20230717	-30.97	8240	20231207	14.44	10420	-9.50	20240117	8600	9.65	20240201	13660	-30.97	20230717	8240	14.44	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
65	20240220	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-10	5	-0.11	1314210	139	1.98	9460	9460	9420	12290	6630	9460	9454.75	0.00	62	9606	9532	9416	9342	9226	9570	9380	53	2830	500	6810	10	1	10192640	963	2.20	0.49	12	0.00	4287.00	19282.00	13660	20230717	-30.82	8240	20231207	14.68	10420	-9.31	20240117	8600	9.88	20240201	13660	-30.82	20230717	8240	14.68	20231207	1.25	N	241770	500	53 억	0	N	N	N	N
66	20240219	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	40	2	0.42	65731420	7003	101.13	9420	9490	9300	12240	6600	9420	9386.18	0.00	1163	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	964	2.21	0.49	12	0.07	4287.00	19282.00	13660	20230717	-30.75	8240	20231207	14.81	10420	-9.21	20240117	8600	10.00	20240201	13660	-30.75	20230717	8240	14.81	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
67	20240219	150911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	40	2	0.42	65343700	6962	100.53	9420	9490	9300	12240	6600	9420	9385.77	0.00	1159	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	964	2.21	0.49	12	0.07	4287.00	19282.00	13660	20230717	-30.75	8240	20231207	14.81	10420	-9.21	20240117	8600	10.00	20240201	13660	-30.75	20230717	8240	14.81	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
68	20240219	140910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	10	2	0.11	61043230	6506	93.95	9420	9490	9300	12240	6600	9420	9382.61	0.00	1094	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	961	2.20	0.49	12	0.06	4287.00	19282.00	13660	20230717	-30.97	8240	20231207	14.44	10420	-9.50	20240117	8600	9.65	20240201	13660	-30.97	20230717	8240	14.44	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
69	20240219	130908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	10	2	0.11	45643870	4873	70.37	9420	9490	9300	12240	6600	9420	9366.69	0.00	1160	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	961	2.20	0.49	12	0.05	4287.00	19282.00	13660	20230717	-30.97	8240	20231207	14.44	10420	-9.50	20240117	8600	9.65	20240201	13660	-30.97	20230717	8240	14.44	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
70	20240219	120907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	40	2	0.42	42793930	4571	66.01	9420	9490	9300	12240	6600	9420	9362.05	0.00	1223	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	964	2.21	0.49	12	0.04	4287.00	19282.00	13660	20230717	-30.75	8240	20231207	14.81	10420	-9.21	20240117	8600	10.00	20240201	13660	-30.75	20230717	8240	14.81	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
71	20240219	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	40	2	0.42	40996430	4381	63.26	9420	9490	9300	12240	6600	9420	9357.78	0.00	1309	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	964	2.21	0.49	12	0.04	4287.00	19282.00	13660	20230717	-30.75	8240	20231207	14.81	10420	-9.21	20240117	8600	10.00	20240201	13660	-30.75	20230717	8240	14.81	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
72	20240219	100901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	30	2	0.32	11285490	1194	17.24	9420	9490	9410	12240	6600	9420	9451.83	0.00	-182	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	963	2.20	0.49	12	0.01	4287.00	19282.00	13660	20230717	-30.82	8240	20231207	14.68	10420	-9.31	20240117	8600	9.88	20240201	13660	-30.82	20230717	8240	14.68	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
73	20240219	090901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	0	3	0.00	5228020	555	8.01	9420	9420	9410	12240	6600	9420	9419.86	0.00	251	9566	9492	9416	9342	9266	9495	9345	53	2820	500	6780	10	1	10192640	960	2.20	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
74	20240216	160855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	0	3	0.00	64952890	6925	91.62	9420	9490	9340	12240	6600	9420	9379.48	0.00	77	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	960	2.20	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
75	20240216	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	0	3	0.00	52123070	5557	73.52	9420	9490	9340	12240	6600	9420	9379.71	0.00	102	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	960	2.20	0.49	12	0.05	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
76	20240216	140905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-60	5	-0.64	47608050	5076	67.16	9420	9490	9340	12240	6600	9420	9379.05	0.00	23	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	954	2.18	0.49	12	0.05	4287.00	19282.00	13660	20230717	-31.48	8240	20231207	13.59	10420	-10.17	20240117	8600	8.84	20240201	13660	-31.48	20230717	8240	13.59	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
77	20240216	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-50	5	-0.53	20834790	2226	29.45	9420	9490	9340	12240	6600	9420	9359.74	0.00	118	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	955	2.19	0.49	12	0.02	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
78	20240216	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-50	5	-0.53	17878710	1910	25.27	9420	9490	9340	12240	6600	9420	9360.58	0.00	119	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	955	2.19	0.49	12	0.02	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
79	20240216	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-50	5	-0.53	10827320	1156	15.30	9420	9490	9340	12240	6600	9420	9366.19	0.00	125	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	955	2.19	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
80	20240216	100902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-50	5	-0.53	6137110	655	8.67	9420	9490	9340	12240	6600	9420	9369.63	0.00	125	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	955	2.19	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.41	8240	20231207	13.71	10420	-10.08	20240117	8600	8.95	20240201	13660	-31.41	20230717	8240	13.71	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
81	20240216	090855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-10	5	-0.11	1216760	130	1.72	9420	9490	9340	12240	6600	9420	9359.69	0.00	100	9606	9512	9406	9312	9206	9460	9260	53	2820	500	6780	10	1	10192640	959	2.20	0.49	12	0.00	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10420	-9.69	20240117	8600	9.42	20240201	13660	-31.11	20230717	8240	14.20	20231207	1.26	N	241770	500	53 억	0	N	N	N	N
82	20240215	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	70520910	7528	81.53	9500	9500	9300	12290	6630	9460	9367.71	0.00	592	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
83	20240215	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	67921520	7252	78.54	9500	9500	9300	12290	6630	9460	9365.90	0.00	549	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
84	20240215	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	65667750	7012	75.94	9500	9500	9300	12290	6630	9460	9365.05	0.00	549	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.07	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
85	20240215	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-40	5	-0.42	59550580	6361	68.89	9500	9500	9300	12290	6630	9460	9361.83	0.00	543	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	960	2.20	0.49	12	0.06	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
86	20240215	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-120	5	-1.27	49018880	5240	56.75	9500	9500	9300	12290	6630	9460	9354.75	0.00	163	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	952	2.18	0.48	12	0.05	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8600	8.60	20240201	13660	-31.63	20230717	8240	13.35	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
87	20240215	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-70	5	-0.74	31503670	3367	36.47	9500	9500	9300	12290	6630	9460	9356.60	0.00	344	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	957	2.19	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.26	8240	20231207	13.96	10420	-9.88	20240117	8600	9.19	20240201	13660	-31.26	20230717	8240	13.96	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
88	20240215	100848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-50	5	-0.53	25514600	2730	29.57	9500	9500	9300	12290	6630	9460	9346.01	0.00	349	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	959	2.20	0.49	12	0.03	4287.00	19282.00	13660	20230717	-31.11	8240	20231207	14.20	10420	-9.69	20240117	8600	9.42	20240201	13660	-31.11	20230717	8240	14.20	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
89	20240215	090851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-120	5	-1.27	5700250	607	6.57	9500	9500	9330	12290	6630	9460	9390.86	0.00	167	9653	9556	9383	9286	9113	9605	9335	53	2830	500	6810	10	1	10192640	952	2.18	0.48	12	0.01	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8600	8.60	20240201	13660	-31.63	20230717	8240	13.35	20231207	1.28	N	241770	500	53 억	0	N	N	N	N
90	20240214	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	210	2	2.27	85392410	9161	80.69	9250	9480	9210	12020	6480	9250	9321.28	0.00	1502	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	964	2.21	0.49	12	0.09	4287.00	19282.00	13660	20230717	-30.75	8240	20231207	14.81	10420	-9.21	20240117	8600	10.00	20240201	13660	-30.75	20230717	8240	14.81	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
91	20240214	150846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	170	2	1.84	72729690	7822	68.89	9250	9430	9210	12020	6480	9250	9298.09	0.00	1187	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	960	2.20	0.49	12	0.08	4287.00	19282.00	13660	20230717	-31.04	8240	20231207	14.32	10420	-9.60	20240117	8600	9.53	20240201	13660	-31.04	20230717	8240	14.32	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
92	20240214	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	60	2	0.65	56085630	6050	53.29	9250	9320	9210	12020	6480	9250	9270.35	0.00	884	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	949	2.17	0.48	12	0.06	4287.00	19282.00	13660	20230717	-31.84	8240	20231207	12.99	10420	-10.65	20240117	8600	8.26	20240201	13660	-31.84	20230717	8240	12.99	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
93	20240214	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	30	2	0.32	34493190	3729	32.84	9250	9300	9210	12020	6480	9250	9249.98	0.00	78	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	946	2.16	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.06	8240	20231207	12.62	10420	-10.94	20240117	8600	7.91	20240201	13660	-32.06	20230717	8240	12.62	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
94	20240214	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	0	3	0.00	15997310	1730	15.24	9250	9300	9210	12020	6480	9250	9247.00	0.00	-156	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	943	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
95	20240214	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	10	2	0.11	15877030	1717	15.12	9250	9300	9210	12020	6480	9250	9246.96	0.00	-152	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	944	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8600	7.67	20240201	13660	-32.21	20230717	8240	12.38	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
96	20240214	090835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	10	2	0.11	1128720	122	1.07	9250	9300	9250	12020	6480	9250	9251.80	0.00	-80	9463	9356	9273	9166	9083	9315	9125	53	2770	500	6660	10	1	10192640	944	2.16	0.48	12	0.00	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8600	7.67	20240201	13660	-32.21	20230717	8240	12.38	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
97	20240213	160834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-10	5	-0.11	104956320	11354	47.59	9270	9380	9190	12030	6490	9260	9244.00	0.00	2648	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	943	2.16	0.48	12	0.11	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
98	20240213	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-50	5	-0.54	100583130	10880	45.61	9270	9380	9190	12030	6490	9260	9244.77	0.00	2451	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	939	2.15	0.48	12	0.11	4287.00	19282.00	13660	20230717	-32.58	8240	20231207	11.77	10420	-11.61	20240117	8600	7.09	20240201	13660	-32.58	20230717	8240	11.77	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
99	20240213	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-40	5	-0.43	87661850	9482	39.75	9270	9380	9190	12030	6490	9260	9245.08	0.00	2401	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	940	2.15	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.50	8240	20231207	11.89	10420	-11.52	20240117	8600	7.21	20240201	13660	-32.50	20230717	8240	11.89	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
100	20240213	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	0	3	0.00	53107350	5738	24.05	9270	9380	9210	12030	6490	9260	9255.38	0.00	1176	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	944	2.16	0.48	12	0.06	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8600	7.67	20240201	13660	-32.21	20230717	8240	12.38	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
101	20240213	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-10	5	-0.11	48863260	5280	22.13	9270	9380	9210	12030	6490	9260	9254.41	0.00	1177	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	943	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.28	8240	20231207	12.26	10420	-11.23	20240117	8600	7.56	20240201	13660	-32.28	20230717	8240	12.26	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
102	20240213	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	0	3	0.00	41765010	4514	18.92	9270	9380	9210	12030	6490	9260	9252.33	0.00	1094	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	944	2.16	0.48	12	0.04	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8600	7.67	20240201	13660	-32.21	20230717	8240	12.38	20231207	1.35	N	241770	500	53 억	0	N	N	N	N
103	20240213	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	0	3	0.00	24229510	2615	10.96	9270	9380	9230	12030	6490	9260	9265.59	0.00	877	9520	9390	9180	9050	8840	9455	9115	53	2770	500	6660	10	1	10192640	944	2.16	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.21	8240	20231207	12.38	10420	-11.13	20240117	8600	7.67	20240201	13660	-32.21	20230717	8240	12.38	20231207	1.35	N	241770	500	53 억	0	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History