KissMeData/232140/price/prices-20240201.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6680	-10	5	-0.15	39831808270	6013719	25.64	6530	6790	6400	8690	4690	6690	6623.33	0.00	-10634	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5481	21.01	1.87	12	7.33	318.00	3581.00	8550	20240123	-21.87	3120	20231101	114.10	8550	-21.87	20240123	5020	33.07	20240206	8550	-21.87	20240123	3120	114.10	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
3	20240229	150950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6620	-70	5	-1.05	38174374310	5764436	24.57	6530	6790	6400	8690	4690	6690	6622.34	0.00	34815	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5431	20.82	1.85	12	7.03	318.00	3581.00	8550	20240123	-22.57	3120	20231101	112.18	8550	-22.57	20240123	5020	31.87	20240206	8550	-22.57	20240123	3120	112.18	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
4	20240229	140951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6600	-90	5	-1.35	36483114880	5508179	23.48	6530	6790	6400	8690	4690	6690	6623.39	0.00	21766	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5415	20.75	1.84	12	6.71	318.00	3581.00	8550	20240123	-22.81	3120	20231101	111.54	8550	-22.81	20240123	5020	31.47	20240206	8550	-22.81	20240123	3120	111.54	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
5	20240229	130948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6560	-130	5	-1.94	34743097000	5245724	22.36	6530	6790	6400	8690	4690	6690	6623.07	0.00	-10552	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5382	20.63	1.83	12	6.39	318.00	3581.00	8550	20240123	-23.27	3120	20231101	110.26	8550	-23.27	20240123	5020	30.68	20240206	8550	-23.27	20240123	3120	110.26	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
6	20240229	120949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6650	-40	5	-0.60	30606402320	4622255	19.71	6530	6790	6400	8690	4690	6690	6621.46	0.00	-5982	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5456	20.91	1.86	12	5.63	318.00	3581.00	8550	20240123	-22.22	3120	20231101	113.14	8550	-22.22	20240123	5020	32.47	20240206	8550	-22.22	20240123	3120	113.14	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
7	20240229	110951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6730	40	2	0.60	27925622720	4222037	18.00	6530	6790	6400	8690	4690	6690	6614.17	0.00	-3526	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5522	21.16	1.88	12	5.15	318.00	3581.00	8550	20240123	-21.29	3120	20231101	115.71	8550	-21.29	20240123	5020	34.06	20240206	8550	-21.29	20240123	3120	115.71	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
8	20240229	100952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6690	0	3	0.00	19091575940	2905156	12.39	6530	6730	6400	8690	4690	6690	6571.44	0.00	-4952	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5489	21.04	1.87	12	3.54	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
9	20240229	090949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6520	-170	5	-2.54	6151540260	946653	4.04	6530	6590	6400	8690	4690	6690	6497.29	0.00	-10702	7303	6996	6483	6176	5663	7150	6330	82	2000	100	5080	10	1	82045350	5349	20.50	1.82	12	1.15	318.00	3581.00	8550	20240123	-23.74	3120	20231101	108.97	8550	-23.74	20240123	5020	29.88	20240206	8550	-23.74	20240123	3120	108.97	20231101	3.77	N	232140	100	82 억	0	N	N	N	N
10	20240228	160854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6690	790	2	13.39	150795062480	23038972	721.45	6000	6790	5970	7670	4130	5900	6545.10	0.00	-129534	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5489	21.04	1.87	12	28.08	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
11	20240228	150854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6700	800	2	13.56	143430792570	21938878	687.01	6000	6790	5970	7670	4130	5900	6537.75	0.00	-1251	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5497	21.07	1.87	12	26.74	318.00	3581.00	8550	20240123	-21.64	3120	20231101	114.74	8550	-21.64	20240123	5020	33.47	20240206	8550	-21.64	20240123	3120	114.74	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
12	20240228	140948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6490	590	2	10.00	121693968380	18675603	584.82	6000	6790	5970	7670	4130	5900	6516.20	0.00	-100057	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5325	20.41	1.81	12	22.76	318.00	3581.00	8550	20240123	-24.09	3120	20231101	108.01	8550	-24.09	20240123	5020	29.28	20240206	8550	-24.09	20240123	3120	108.01	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
13	20240228	130948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6630	730	2	12.37	111612749620	17131702	536.47	6000	6790	5970	7670	4130	5900	6514.98	0.00	79477	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5440	20.85	1.85	12	20.88	318.00	3581.00	8550	20240123	-22.46	3120	20231101	112.50	8550	-22.46	20240123	5020	32.07	20240206	8550	-22.46	20240123	3120	112.50	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
14	20240228	120952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6680	780	2	13.22	94122193240	14479956	453.43	6000	6790	5970	7670	4130	5900	6500.17	0.00	163565	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5481	21.01	1.87	12	17.65	318.00	3581.00	8550	20240123	-21.87	3120	20231101	114.10	8550	-21.87	20240123	5020	33.07	20240206	8550	-21.87	20240123	3120	114.10	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
15	20240228	110909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6610	710	2	12.03	65621356770	10206704	319.62	6000	6650	5970	7670	4130	5900	6429.24	0.00	306335	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5423	20.79	1.85	12	12.44	318.00	3581.00	8550	20240123	-22.69	3120	20231101	111.86	8550	-22.69	20240123	5020	31.67	20240206	8550	-22.69	20240123	3120	111.86	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
16	20240228	100946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6440	540	2	9.15	38876064110	6104885	191.17	6000	6590	5970	7670	4130	5900	6368.03	0.00	138501	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5284	20.25	1.80	12	7.44	318.00	3581.00	8550	20240123	-24.68	3120	20231101	106.41	8550	-24.68	20240123	5020	28.29	20240206	8550	-24.68	20240123	3120	106.41	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
17	20240228	090951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6330	430	2	7.29	4532802700	732330	22.93	6000	6340	5970	7670	4130	5900	6189.56	0.00	210162	6500	6200	5920	5620	5340	6350	5770	82	1770	100	4480	10	1	82045350	5193	19.91	1.77	12	0.89	318.00	3581.00	8550	20240123	-25.96	3120	20231101	102.88	8550	-25.96	20240123	5020	26.10	20240206	8550	-25.96	20240123	3120	102.88	20231101	3.83	N	232140	100	82 억	0	N	N	N	N
18	20240227	160948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5900	120	2	2.08	18719584690	3139452	372.13	5770	6220	5640	7510	4050	5780	5962.93	0.00	22706	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4841	18.55	1.65	12	3.83	318.00	3581.00	8550	20240123	-30.99	3120	20231101	89.10	8550	-30.99	20240123	5020	17.53	20240206	8550	-30.99	20240123	3120	89.10	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
19	20240227	150948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5960	180	2	3.11	17921800780	3004323	356.12	5770	6220	5640	7510	4050	5780	5965.53	0.00	-32856	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4890	18.74	1.66	12	3.66	318.00	3581.00	8550	20240123	-30.29	3120	20231101	91.03	8550	-30.29	20240123	5020	18.73	20240206	8550	-30.29	20240123	3120	91.03	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
20	20240227	140945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	220	2	3.81	16384639550	2745501	325.44	5770	6220	5640	7510	4050	5780	5968.03	0.00	-34977	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4923	18.87	1.68	12	3.35	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
21	20240227	130907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5910	130	2	2.25	11781912830	1984316	235.21	5770	6220	5640	7510	4050	5780	5937.77	0.00	-60548	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4849	18.58	1.65	12	2.42	318.00	3581.00	8550	20240123	-30.88	3120	20231101	89.42	8550	-30.88	20240123	5020	17.73	20240206	8550	-30.88	20240123	3120	89.42	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
22	20240227	120949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5900	120	2	2.08	10695820300	1800891	213.47	5770	6220	5640	7510	4050	5780	5939.46	0.00	-48394	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4841	18.55	1.65	12	2.19	318.00	3581.00	8550	20240123	-30.99	3120	20231101	89.10	8550	-30.99	20240123	5020	17.53	20240206	8550	-30.99	20240123	3120	89.10	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
23	20240227	110948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5800	20	2	0.35	2702711510	470247	55.74	5770	5850	5640	7510	4050	5780	5747.21	0.00	24716	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4759	18.24	1.62	12	0.57	318.00	3581.00	8550	20240123	-32.16	3120	20231101	85.90	8550	-32.16	20240123	5020	15.54	20240206	8550	-32.16	20240123	3120	85.90	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
24	20240227	100943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5820	40	2	0.69	1891895790	329784	39.09	5770	5830	5640	7510	4050	5780	5736.36	0.00	22462	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4775	18.30	1.63	12	0.40	318.00	3581.00	8550	20240123	-31.93	3120	20231101	86.54	8550	-31.93	20240123	5020	15.94	20240206	8550	-31.93	20240123	3120	86.54	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
25	20240227	090948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5720	-60	5	-1.04	339671980	59046	7.00	5770	5820	5710	7510	4050	5780	5751.13	0.00	-12019	6040	5910	5810	5680	5580	5975	5745	82	1730	100	4390	10	1	82045350	4693	17.99	1.60	12	0.07	318.00	3581.00	8550	20240123	-33.10	3120	20231101	83.33	8550	-33.10	20240123	5020	13.94	20240206	8550	-33.10	20240123	3120	83.33	20231101	3.81	N	232140	100	82 억	0	N	N	N	N
26	20240226	160943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5780	-70	5	-1.20	4683950800	808713	40.57	5760	5940	5710	7600	4100	5850	5791.91	0.00	152435	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4742	18.18	1.61	12	0.99	318.00	3581.00	8550	20240123	-32.40	3120	20231101	85.26	8550	-32.40	20240123	5020	15.14	20240206	8550	-32.40	20240123	3120	85.26	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
27	20240226	150938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5810	-40	5	-0.68	4441048740	766761	38.46	5760	5940	5710	7600	4100	5850	5791.96	0.00	140445	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4767	18.27	1.62	12	0.93	318.00	3581.00	8550	20240123	-32.05	3120	20231101	86.22	8550	-32.05	20240123	5020	15.74	20240206	8550	-32.05	20240123	3120	86.22	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
28	20240226	140942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5800	-50	5	-0.85	3854035690	665522	33.38	5760	5940	5710	7600	4100	5850	5790.99	0.00	106035	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4759	18.24	1.62	12	0.81	318.00	3581.00	8550	20240123	-32.16	3120	20231101	85.90	8550	-32.16	20240123	5020	15.54	20240206	8550	-32.16	20240123	3120	85.90	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
29	20240226	130935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5800	-50	5	-0.85	3605135280	622653	31.23	5760	5940	5710	7600	4100	5850	5789.96	0.00	91186	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4759	18.24	1.62	12	0.76	318.00	3581.00	8550	20240123	-32.16	3120	20231101	85.90	8550	-32.16	20240123	5020	15.54	20240206	8550	-32.16	20240123	3120	85.90	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
30	20240226	120935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5760	-90	5	-1.54	3282945890	566869	28.44	5760	5940	5710	7600	4100	5850	5791.36	0.00	84998	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4726	18.11	1.61	12	0.69	318.00	3581.00	8550	20240123	-32.63	3120	20231101	84.62	8550	-32.63	20240123	5020	14.74	20240206	8550	-32.63	20240123	3120	84.62	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
31	20240226	110934	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5740	-110	5	-1.88	2613128710	450117	22.58	5760	5940	5710	7600	4100	5850	5805.44	0.00	57344	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4709	18.05	1.60	12	0.55	318.00	3581.00	8550	20240123	-32.87	3120	20231101	83.97	8550	-32.87	20240123	5020	14.34	20240206	8550	-32.87	20240123	3120	83.97	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
32	20240226	100931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5790	-60	5	-1.03	1824813660	313671	15.73	5760	5940	5710	7600	4100	5850	5817.60	0.00	48911	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4750	18.21	1.62	12	0.38	318.00	3581.00	8550	20240123	-32.28	3120	20231101	85.58	8550	-32.28	20240123	5020	15.34	20240206	8550	-32.28	20240123	3120	85.58	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
33	20240226	090930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5830	-20	5	-0.34	598398310	103760	5.20	5760	5850	5710	7600	4100	5850	5767.12	0.00	32830	6563	6206	6023	5666	5483	6115	5575	82	1750	100	4440	10	1	82045350	4783	18.33	1.63	12	0.13	318.00	3581.00	8550	20240123	-31.81	3120	20231101	86.86	8550	-31.81	20240123	5020	16.14	20240206	8550	-31.81	20240123	3120	86.86	20231101	3.73	N	232140	100	82 억	0	N	N	N	N
34	20240223	160931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5850	-310	5	-5.03	11942978860	1972472	83.59	6370	6380	5840	8000	4320	6160	6055.19	0.27	-465739	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4800	18.40	1.63	12	2.40	318.00	3581.00	8550	20240123	-31.58	3120	20231101	87.50	8550	-31.58	20240123	5020	16.53	20240206	8550	-31.58	20240123	3120	87.50	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
35	20240223	150924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5910	-250	5	-4.06	11465073430	1891042	80.14	6370	6380	5840	8000	4320	6160	6062.83	0.27	-472882	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4849	18.58	1.65	12	2.30	318.00	3581.00	8550	20240123	-30.88	3120	20231101	89.42	8550	-30.88	20240123	5020	17.73	20240206	8550	-30.88	20240123	3120	89.42	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
36	20240223	140927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5900	-260	5	-4.22	10730667090	1766364	74.85	6370	6380	5840	8000	4320	6160	6075.00	0.27	-474351	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4841	18.55	1.65	12	2.15	318.00	3581.00	8550	20240123	-30.99	3120	20231101	89.10	8550	-30.99	20240123	5020	17.53	20240206	8550	-30.99	20240123	3120	89.10	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
37	20240223	130923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5930	-230	5	-3.73	9579813410	1570921	66.57	6370	6380	5900	8000	4320	6160	6098.21	0.27	-462095	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4865	18.65	1.66	12	1.91	318.00	3581.00	8550	20240123	-30.64	3120	20231101	90.06	8550	-30.64	20240123	5020	18.13	20240206	8550	-30.64	20240123	3120	90.06	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
38	20240223	120927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5990	-170	5	-2.76	8195293700	1337965	56.70	6370	6380	5970	8000	4320	6160	6125.19	0.27	-398857	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4915	18.84	1.67	12	1.63	318.00	3581.00	8550	20240123	-29.94	3120	20231101	91.99	8550	-29.94	20240123	5020	19.32	20240206	8550	-29.94	20240123	3120	91.99	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
39	20240223	110915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	-160	5	-2.60	7379162080	1202053	50.94	6370	6380	5970	8000	4320	6160	6138.80	0.27	-366239	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4923	18.87	1.68	12	1.47	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
40	20240223	100921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	-160	5	-2.60	6426000750	1043103	44.20	6370	6380	5980	8000	4320	6160	6160.47	0.27	-327899	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	4923	18.87	1.68	12	1.27	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
41	20240223	090924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6220	60	2	0.97	2494010650	397684	16.85	6370	6380	6200	8000	4320	6160	6271.34	0.27	-153785	6326	6242	6116	6032	5906	6285	6075	82	1840	100	4680	10	1	82045350	5103	19.56	1.74	12	0.48	318.00	3581.00	8550	20240123	-27.25	3120	20231101	99.36	8550	-27.25	20240123	5020	23.90	20240206	8550	-27.25	20240123	3120	99.36	20231101	3.76	N	232140	100	82 억	220391	N	N	N	N
42	20240222	160910	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6160	230	2	3.88	14023585900	2295077	182.25	6100	6200	5990	7700	4160	5930	6110.19	0.00	353890	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	5054	19.37	1.72	12	2.80	318.00	3581.00	8550	20240123	-27.95	3120	20231101	97.44	8550	-27.95	20240123	5020	22.71	20240206	8550	-27.95	20240123	3120	97.44	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
43	20240222	150921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6170	240	2	4.05	12978213880	2125620	168.80	6100	6200	5990	7700	4160	5930	6105.61	0.00	356931	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	5062	19.40	1.72	12	2.59	318.00	3581.00	8550	20240123	-27.84	3120	20231101	97.76	8550	-27.84	20240123	5020	22.91	20240206	8550	-27.84	20240123	3120	97.76	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
44	20240222	140918	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6080	150	2	2.53	10271354680	1682369	133.60	6100	6200	5990	7700	4160	5930	6105.29	0.00	250926	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	4988	19.12	1.70	12	2.05	318.00	3581.00	8550	20240123	-28.89	3120	20231101	94.87	8550	-28.89	20240123	5020	21.12	20240206	8550	-28.89	20240123	3120	94.87	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
45	20240222	130905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6120	190	2	3.20	9676917430	1584654	125.84	6100	6200	5990	7700	4160	5930	6106.64	0.00	266920	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	5021	19.25	1.71	12	1.93	318.00	3581.00	8550	20240123	-28.42	3120	20231101	96.15	8550	-28.42	20240123	5020	21.91	20240206	8550	-28.42	20240123	3120	96.15	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
46	20240222	120916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6060	130	2	2.19	8125753470	1330915	105.69	6100	6200	5990	7700	4160	5930	6105.39	0.00	179255	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	4972	19.06	1.69	12	1.62	318.00	3581.00	8550	20240123	-29.12	3120	20231101	94.23	8550	-29.12	20240123	5020	20.72	20240206	8550	-29.12	20240123	3120	94.23	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
47	20240222	110914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6110	180	2	3.04	6453571150	1054667	83.75	6100	6200	6000	7700	4160	5930	6119.06	0.00	153214	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	5013	19.21	1.71	12	1.29	318.00	3581.00	8550	20240123	-28.54	3120	20231101	95.83	8550	-28.54	20240123	5020	21.71	20240206	8550	-28.54	20240123	3120	95.83	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
48	20240222	100905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6050	120	2	2.02	4043222690	662240	52.59	6100	6180	6000	7700	4160	5930	6105.37	0.00	49931	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	4964	19.03	1.69	12	0.81	318.00	3581.00	8550	20240123	-29.24	3120	20231101	93.91	8550	-29.24	20240123	5020	20.52	20240206	8550	-29.24	20240123	3120	93.91	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
49	20240222	090921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6130	200	2	3.37	1610554000	262658	20.86	6100	6180	6080	7700	4160	5930	6131.75	0.00	19890	6176	6052	5976	5852	5776	6015	5815	82	1770	100	4500	10	1	82045350	5029	19.28	1.71	12	0.32	318.00	3581.00	8550	20240123	-28.30	3120	20231101	96.47	8550	-28.30	20240123	5020	22.11	20240206	8550	-28.30	20240123	3120	96.47	20231101	3.91	N	232140	100	82 억	0	N	N	N	N
50	20240221	160912	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5930	-170	5	-2.79	7373461040	1237532	42.65	6030	6100	5900	7930	4270	6100	5958.38	0.00	6316	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4865	18.65	1.66	12	1.51	318.00	3581.00	8550	20240123	-30.64	3120	20231101	90.06	8550	-30.64	20240123	5020	18.13	20240206	8550	-30.64	20240123	3120	90.06	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
51	20240221	150904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5910	-190	5	-3.11	6894929370	1156772	39.86	6030	6100	5900	7930	4270	6100	5960.49	0.00	-17464	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4849	18.58	1.65	12	1.41	318.00	3581.00	8550	20240123	-30.88	3120	20231101	89.42	8550	-30.88	20240123	5020	17.73	20240206	8550	-30.88	20240123	3120	89.42	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
52	20240221	140902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5940	-160	5	-2.62	5569978050	933034	32.15	6030	6100	5900	7930	4270	6100	5969.75	0.00	30165	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4873	18.68	1.66	12	1.14	318.00	3581.00	8550	20240123	-30.53	3120	20231101	90.38	8550	-30.53	20240123	5020	18.33	20240206	8550	-30.53	20240123	3120	90.38	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
53	20240221	130903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5960	-140	5	-2.30	5059671260	847347	29.20	6030	6100	5900	7930	4270	6100	5971.19	0.00	44314	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4890	18.74	1.66	12	1.03	318.00	3581.00	8550	20240123	-30.29	3120	20231101	91.03	8550	-30.29	20240123	5020	18.73	20240206	8550	-30.29	20240123	3120	91.03	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
54	20240221	120904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	-100	5	-1.64	4334941120	725951	25.02	6030	6100	5900	7930	4270	6100	5971.40	0.00	17749	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4923	18.87	1.68	12	0.88	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
55	20240221	110911	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6020	-80	5	-1.31	3672422420	615189	21.20	6030	6100	5900	7930	4270	6100	5969.58	0.00	11684	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4939	18.93	1.68	12	0.75	318.00	3581.00	8550	20240123	-29.59	3120	20231101	92.95	8550	-29.59	20240123	5020	19.92	20240206	8550	-29.59	20240123	3120	92.95	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
56	20240221	100903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5960	-140	5	-2.30	2488485110	418578	14.42	6030	6050	5900	7930	4270	6100	5945.09	0.00	-25810	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4890	18.74	1.66	12	0.51	318.00	3581.00	8550	20240123	-30.29	3120	20231101	91.03	8550	-30.29	20240123	5020	18.73	20240206	8550	-30.29	20240123	3120	91.03	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
57	20240221	090902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5980	-120	5	-1.97	857361300	143558	4.95	6030	6050	5910	7930	4270	6100	5972.23	0.00	-12523	6486	6292	6126	5932	5766	6210	5850	82	1830	100	4630	10	1	82045350	4906	18.81	1.67	12	0.17	318.00	3581.00	8550	20240123	-30.06	3120	20231101	91.67	8550	-30.06	20240123	5020	19.12	20240206	8550	-30.06	20240123	3120	91.67	20231101	3.93	N	232140	100	82 억	0	N	N	N	N
58	20240220	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6100	80	2	1.33	17717826970	2872511	242.32	6130	6320	5960	7820	4220	6020	6168.09	0.00	-111363	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5005	19.18	1.70	12	3.50	318.00	3581.00	8550	20240123	-28.65	3120	20231101	95.51	8550	-28.65	20240123	5020	21.51	20240206	8550	-28.65	20240123	3120	95.51	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
59	20240220	150856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6130	110	2	1.83	17024661010	2759287	232.77	6130	6320	5960	7820	4220	6020	6169.95	0.00	-113771	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5029	19.28	1.71	12	3.36	318.00	3581.00	8550	20240123	-28.30	3120	20231101	96.47	8550	-28.30	20240123	5020	22.11	20240206	8550	-28.30	20240123	3120	96.47	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
60	20240220	140855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6140	120	2	1.99	15971738560	2587312	218.26	6130	6320	5960	7820	4220	6020	6173.10	0.00	-131133	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5038	19.31	1.71	12	3.15	318.00	3581.00	8550	20240123	-28.19	3120	20231101	96.79	8550	-28.19	20240123	5020	22.31	20240206	8550	-28.19	20240123	3120	96.79	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
61	20240220	130858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6160	140	2	2.33	14870992890	2409104	203.23	6130	6320	5960	7820	4220	6020	6172.83	0.00	-99945	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5054	19.37	1.72	12	2.94	318.00	3581.00	8550	20240123	-27.95	3120	20231101	97.44	8550	-27.95	20240123	5020	22.71	20240206	8550	-27.95	20240123	3120	97.44	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
62	20240220	120851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6160	140	2	2.33	13018768990	2110144	178.01	6130	6320	5960	7820	4220	6020	6169.61	0.00	-87027	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5054	19.37	1.72	12	2.57	318.00	3581.00	8550	20240123	-27.95	3120	20231101	97.44	8550	-27.95	20240123	5020	22.71	20240206	8550	-27.95	20240123	3120	97.44	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
63	20240220	110853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6130	110	2	1.83	11963469200	1938310	163.51	6130	6320	5960	7820	4220	6020	6172.12	0.00	-50109	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5029	19.28	1.71	12	2.36	318.00	3581.00	8550	20240123	-28.30	3120	20231101	96.47	8550	-28.30	20240123	5020	22.11	20240206	8550	-28.30	20240123	3120	96.47	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
64	20240220	100846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6170	150	2	2.49	5070940200	831358	70.13	6130	6180	5960	7820	4220	6020	6099.59	0.00	11148	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	5062	19.40	1.72	12	1.01	318.00	3581.00	8550	20240123	-27.84	3120	20231101	97.76	8550	-27.84	20240123	5020	22.91	20240206	8550	-27.84	20240123	3120	97.76	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
65	20240220	090901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6030	10	2	0.17	987641450	162429	13.70	6130	6160	6000	7820	4220	6020	6080.46	0.00	-10741	6186	6102	6016	5932	5846	6145	5975	82	1800	100	4570	10	1	82045350	4947	18.96	1.68	12	0.20	318.00	3581.00	8550	20240123	-29.47	3120	20231101	93.27	8550	-29.47	20240123	5020	20.12	20240206	8550	-29.47	20240123	3120	93.27	20231101	3.85	N	232140	100	82 억	0	N	N	N	N
66	20240219	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6020	10	2	0.17	7025932550	1171197	56.99	5940	6100	5930	7810	4210	6010	5998.91	0.00	85933	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4939	18.93	1.68	12	1.43	318.00	3581.00	8550	20240123	-29.59	3120	20231101	92.95	8550	-29.59	20240123	5020	19.92	20240206	8550	-29.59	20240123	3120	92.95	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
67	20240219	150901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	-10	5	-0.17	6764858490	1127733	54.87	5940	6100	5930	7810	4210	6010	5998.63	0.00	75499	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4923	18.87	1.68	12	1.37	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
68	20240219	140900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5950	-60	5	-1.00	5698949530	950112	46.23	5940	6100	5930	7810	4210	6010	5998.18	0.00	15963	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4882	18.71	1.66	12	1.16	318.00	3581.00	8550	20240123	-30.41	3120	20231101	90.71	8550	-30.41	20240123	5020	18.53	20240206	8550	-30.41	20240123	3120	90.71	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
69	20240219	130859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5930	-80	5	-1.33	4981065310	829237	40.35	5940	6100	5930	7810	4210	6010	6006.80	0.00	-2341	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4865	18.65	1.66	12	1.01	318.00	3581.00	8550	20240123	-30.64	3120	20231101	90.06	8550	-30.64	20240123	5020	18.13	20240206	8550	-30.64	20240123	3120	90.06	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
70	20240219	120857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6010	0	3	0.00	4160658470	691800	33.66	5940	6100	5930	7810	4210	6010	6014.25	0.00	500	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4931	18.90	1.68	12	0.84	318.00	3581.00	8550	20240123	-29.71	3120	20231101	92.63	8550	-29.71	20240123	5020	19.72	20240206	8550	-29.71	20240123	3120	92.63	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
71	20240219	110856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6010	0	3	0.00	3019084710	502730	24.46	5940	6100	5930	7810	4210	6010	6005.38	0.00	29757	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4931	18.90	1.68	12	0.61	318.00	3581.00	8550	20240123	-29.71	3120	20231101	92.63	8550	-29.71	20240123	5020	19.72	20240206	8550	-29.71	20240123	3120	92.63	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
72	20240219	100852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	-10	5	-0.17	1786337500	299127	14.55	5940	6050	5930	7810	4210	6010	5971.80	0.00	37977	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4923	18.87	1.68	12	0.36	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
73	20240219	090852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5980	-30	5	-0.50	503106460	84227	4.10	5940	6050	5940	7810	4210	6010	5973.08	0.00	36061	6443	6226	6063	5846	5683	6145	5765	82	1800	100	4560	10	1	82045350	4906	18.81	1.67	12	0.10	318.00	3581.00	8550	20240123	-30.06	3120	20231101	91.67	8550	-30.06	20240123	5020	19.12	20240206	8550	-30.06	20240123	3120	91.67	20231101	3.57	N	232140	100	82 억	0	N	N	N	N
74	20240216	160846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6010	-240	5	-3.84	12261007900	2039159	77.87	6250	6280	5900	8120	4380	6250	6012.70	0.09	112131	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4931	18.90	1.68	12	2.49	318.00	3581.00	8550	20240123	-29.71	3120	20231101	92.63	8550	-29.71	20240123	5020	19.72	20240206	8550	-29.71	20240123	3120	92.63	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
75	20240216	150853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5980	-270	5	-4.32	11777994730	1958601	74.80	6250	6280	5900	8120	4380	6250	6013.40	0.09	79275	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4906	18.81	1.67	12	2.39	318.00	3581.00	8550	20240123	-30.06	3120	20231101	91.67	8550	-30.06	20240123	5020	19.12	20240206	8550	-30.06	20240123	3120	91.67	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
76	20240216	140856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5970	-280	5	-4.48	10779356820	1791709	68.42	6250	6280	5900	8120	4380	6250	6016.16	0.09	47679	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4898	18.77	1.67	12	2.18	318.00	3581.00	8550	20240123	-30.18	3120	20231101	91.35	8550	-30.18	20240123	5020	18.92	20240206	8550	-30.18	20240123	3120	91.35	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
77	20240216	130850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5910	-340	5	-5.44	9562948730	1587836	60.64	6250	6280	5900	8120	4380	6250	6022.54	0.09	57266	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4849	18.58	1.65	12	1.94	318.00	3581.00	8550	20240123	-30.88	3120	20231101	89.42	8550	-30.88	20240123	5020	17.73	20240206	8550	-30.88	20240123	3120	89.42	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
78	20240216	120853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5950	-300	5	-4.80	8064230310	1334312	50.96	6250	6280	5930	8120	4380	6250	6043.64	0.09	29049	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4882	18.71	1.66	12	1.63	318.00	3581.00	8550	20240123	-30.41	3120	20231101	90.71	8550	-30.41	20240123	5020	18.53	20240206	8550	-30.41	20240123	3120	90.71	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
79	20240216	110900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5980	-270	5	-4.32	7142209600	1179330	45.04	6250	6280	5940	8120	4380	6250	6056.05	0.09	33325	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4906	18.81	1.67	12	1.44	318.00	3581.00	8550	20240123	-30.06	3120	20231101	91.67	8550	-30.06	20240123	5020	19.12	20240206	8550	-30.06	20240123	3120	91.67	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
80	20240216	100853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6030	-220	5	-3.52	5788846520	953293	36.41	6250	6280	5940	8120	4380	6250	6072.35	0.09	61710	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	4947	18.96	1.68	12	1.16	318.00	3581.00	8550	20240123	-29.47	3120	20231101	93.27	8550	-29.47	20240123	5020	20.12	20240206	8550	-29.47	20240123	3120	93.27	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
81	20240216	090846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6200	-50	5	-0.80	972872590	157206	6.00	6250	6280	6150	8120	4380	6250	6188.27	0.09	-7163	6616	6432	6306	6122	5996	6370	6060	82	1870	100	4750	10	1	82045350	5087	19.50	1.73	12	0.19	318.00	3581.00	8550	20240123	-27.49	3120	20231101	98.72	8550	-27.49	20240123	5020	23.51	20240206	8550	-27.49	20240123	3120	98.72	20231101	3.34	N	232140	100	82 억	71040	N	N	N	N
82	20240215	160845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6250	10	2	0.16	16348522490	2596631	46.63	6490	6490	6180	8110	4370	6240	6296.09	0.41	-263300	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5128	19.65	1.75	12	3.16	318.00	3581.00	8550	20240123	-26.90	3120	20231101	100.32	8550	-26.90	20240123	5020	24.50	20240206	8550	-26.90	20240123	3120	100.32	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
83	20240215	150851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6220	-20	5	-0.32	15915029760	2527041	45.38	6490	6490	6180	8110	4370	6240	6297.90	0.41	-273471	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5103	19.56	1.74	12	3.08	318.00	3581.00	8550	20240123	-27.25	3120	20231101	99.36	8550	-27.25	20240123	5020	23.90	20240206	8550	-27.25	20240123	3120	99.36	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
84	20240215	140845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6250	10	2	0.16	14423820370	2288485	41.10	6490	6490	6180	8110	4370	6240	6302.79	0.41	-261515	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5128	19.65	1.75	12	2.79	318.00	3581.00	8550	20240123	-26.90	3120	20231101	100.32	8550	-26.90	20240123	5020	24.50	20240206	8550	-26.90	20240123	3120	100.32	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
85	20240215	130826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6220	-20	5	-0.32	13210429220	2094030	37.60	6490	6490	6180	8110	4370	6240	6308.63	0.41	-274165	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5103	19.56	1.74	12	2.55	318.00	3581.00	8550	20240123	-27.25	3120	20231101	99.36	8550	-27.25	20240123	5020	23.90	20240206	8550	-27.25	20240123	3120	99.36	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
86	20240215	120846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6270	30	2	0.48	12475042700	1975852	35.48	6490	6490	6180	8110	4370	6240	6313.77	0.41	-256768	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5144	19.72	1.75	12	2.41	318.00	3581.00	8550	20240123	-26.67	3120	20231101	100.96	8550	-26.67	20240123	5020	24.90	20240206	8550	-26.67	20240123	3120	100.96	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
87	20240215	110840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6250	10	2	0.16	11431132820	1808256	32.47	6490	6490	6180	8110	4370	6240	6321.65	0.41	-239567	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5128	19.65	1.75	12	2.20	318.00	3581.00	8550	20240123	-26.90	3120	20231101	100.32	8550	-26.90	20240123	5020	24.50	20240206	8550	-26.90	20240123	3120	100.32	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
88	20240215	100840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6300	60	2	0.96	9790223510	1546065	27.76	6490	6490	6180	8110	4370	6240	6332.37	0.41	-214620	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5169	19.81	1.76	12	1.88	318.00	3581.00	8550	20240123	-26.32	3120	20231101	101.92	8550	-26.32	20240123	5020	25.50	20240206	8550	-26.32	20240123	3120	101.92	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
89	20240215	090842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6350	110	2	1.76	3588029600	560295	10.06	6490	6490	6310	8110	4370	6240	6403.93	0.41	-95417	6833	6536	6143	5846	5453	6685	5995	82	1870	100	4740	10	1	82045350	5210	19.97	1.77	12	0.68	318.00	3581.00	8550	20240123	-25.73	3120	20231101	103.53	8550	-25.73	20240123	5020	26.49	20240206	8550	-25.73	20240123	3120	103.53	20231101	3.32	N	232140	100	82 억	333427	N	N	N	N
90	20240214	160836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6240	240	2	4.00	33345344030	5396114	141.78	5790	6440	5750	7800	4200	6000	6179.53	0.70	-246181	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	5120	19.62	1.74	12	6.58	318.00	3581.00	8550	20240123	-27.02	3120	20231101	100.00	8550	-27.02	20240123	5020	24.30	20240206	8550	-27.02	20240123	3120	100.00	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
91	20240214	150837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6210	210	2	3.50	31996718690	5179073	136.08	5790	6440	5750	7800	4200	6000	6178.17	0.70	-286703	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	5095	19.53	1.73	12	6.31	318.00	3581.00	8550	20240123	-27.37	3120	20231101	99.04	8550	-27.37	20240123	5020	23.71	20240206	8550	-27.37	20240123	3120	99.04	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
92	20240214	140833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6230	230	2	3.83	29464813310	4772521	125.40	5790	6440	5750	7800	4200	6000	6173.95	0.70	-311357	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	5111	19.59	1.74	12	5.82	318.00	3581.00	8550	20240123	-27.13	3120	20231101	99.68	8550	-27.13	20240123	5020	24.10	20240206	8550	-27.13	20240123	3120	99.68	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
93	20240214	130837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6210	210	2	3.50	26842189570	4348693	114.26	5790	6440	5750	7800	4200	6000	6172.58	0.70	-337177	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	5095	19.53	1.73	12	5.30	318.00	3581.00	8550	20240123	-27.37	3120	20231101	99.04	8550	-27.37	20240123	5020	23.71	20240206	8550	-27.37	20240123	3120	99.04	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
94	20240214	120831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6110	110	2	1.83	9917258770	1655981	43.51	5790	6120	5750	7800	4200	6000	5988.73	0.70	31058	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	5013	19.21	1.71	12	2.02	318.00	3581.00	8550	20240123	-28.54	3120	20231101	95.83	8550	-28.54	20240123	5020	21.71	20240206	8550	-28.54	20240123	3120	95.83	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
95	20240214	110835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6070	70	2	1.17	7658225490	1281862	33.68	5790	6120	5750	7800	4200	6000	5974.24	0.70	28296	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	4980	19.09	1.70	12	1.56	318.00	3581.00	8550	20240123	-29.01	3120	20231101	94.55	8550	-29.01	20240123	5020	20.92	20240206	8550	-29.01	20240123	3120	94.55	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
96	20240214	090825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	5930	-70	5	-1.17	1341752250	230564	6.06	5790	5930	5750	7800	4200	6000	5817.21	0.70	26451	6473	6236	6033	5796	5593	6355	5915	82	1800	100	4560	10	1	82045350	4865	18.65	1.66	12	0.28	318.00	3581.00	8550	20240123	-30.64	3120	20231101	90.06	8550	-30.64	20240123	5020	18.13	20240206	8550	-30.64	20240123	3120	90.06	20231101	3.27	N	232140	100	82 억	577823	N	N	N	N
97	20240213	160825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	130	2	2.21	22807816250	3765710	91.75	5910	6270	5830	7630	4110	5870	6056.83	0.64	53519	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	4923	18.87	1.68	12	4.59	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
98	20240213	150823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6000	130	2	2.21	21931619590	3620025	88.20	5910	6270	5830	7630	4110	5870	6058.43	0.64	24789	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	4923	18.87	1.68	12	4.41	318.00	3581.00	8550	20240123	-29.82	3120	20231101	92.31	8550	-29.82	20240123	5020	19.52	20240206	8550	-29.82	20240123	3120	92.31	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
99	20240213	140831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6170	300	2	5.11	19369500870	3198659	77.94	5910	6270	5830	7630	4110	5870	6055.52	0.64	-74996	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	5062	19.40	1.72	12	3.90	318.00	3581.00	8550	20240123	-27.84	3120	20231101	97.76	8550	-27.84	20240123	5020	22.91	20240206	8550	-27.84	20240123	3120	97.76	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
100	20240213	130821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6200	330	2	5.62	17092326810	2831647	68.99	5910	6270	5830	7630	4110	5870	6036.19	0.64	-90860	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	5087	19.50	1.73	12	3.45	318.00	3581.00	8550	20240123	-27.49	3120	20231101	98.72	8550	-27.49	20240123	5020	23.51	20240206	8550	-27.49	20240123	3120	98.72	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
101	20240213	120831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6220	350	2	5.96	15000343390	2493142	60.75	5910	6270	5830	7630	4110	5870	6016.65	0.64	-75945	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	5103	19.56	1.74	12	3.04	318.00	3581.00	8550	20240123	-27.25	3120	20231101	99.36	8550	-27.25	20240123	5020	23.90	20240206	8550	-27.25	20240123	3120	99.36	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
102	20240213	110853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6080	210	2	3.58	11343125470	1900348	46.30	5910	6130	5830	7630	4110	5870	5968.98	0.64	-139373	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	4988	19.12	1.70	12	2.32	318.00	3581.00	8550	20240123	-28.89	3120	20231101	94.87	8550	-28.89	20240123	5020	21.12	20240206	8550	-28.89	20240123	3120	94.87	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N
103	20240213	100704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6120	250	2	4.26	8770352090	1476440	35.97	5910	6130	5830	7630	4110	5870	5940.21	0.64	-74810	6130	6000	5750	5620	5370	6065	5685	82	1760	100	4460	10	1	82045350	5021	19.25	1.71	12	1.80	318.00	3581.00	8550	20240123	-28.42	3120	20231101	96.15	8550	-28.42	20240123	5020	21.91	20240206	8550	-28.42	20240123	3120	96.15	20231101	3.23	N	232140	100	82 억	526337	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History