KissMeData/238490/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	110	2	1.81	117671390	19234	60.68	6080	6200	6050	7900	4260	6080	6118.05	1.07	538	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	700	-8.10	1.07	12	0.17	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
3	20240229	150957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	50	2	0.82	109233690	17860	56.35	6080	6200	6050	7900	4260	6080	6116.31	1.07	418	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	693	-8.02	1.06	12	0.16	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6050	1.32	20240229	9780	-37.32	20230531	5650	8.50	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
4	20240229	140958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	60	2	0.99	91406160	14942	47.14	6080	6200	6050	7900	4260	6080	6117.65	1.07	-127	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	695	-8.04	1.07	12	0.13	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6050	1.49	20240229	9780	-37.22	20230531	5650	8.67	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
5	20240229	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	80	2	1.32	82840930	13551	42.75	6080	6200	6050	7900	4260	6080	6113.52	1.07	951	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	697	-8.06	1.07	12	0.12	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6050	1.82	20240229	9780	-37.01	20230531	5650	9.03	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
6	20240229	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	90	2	1.48	71000290	11635	36.71	6080	6170	6050	7900	4260	6080	6102.50	1.07	1928	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	698	-8.08	1.07	12	0.10	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6050	1.98	20240229	9780	-36.91	20230531	5650	9.20	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
7	20240229	110957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6110	30	2	0.49	55744140	9152	28.88	6080	6150	6050	7900	4260	6080	6091.05	1.07	1453	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	691	-8.00	1.06	12	0.08	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6050	0.99	20240229	9780	-37.53	20230531	5650	8.14	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
8	20240229	100959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6110	30	2	0.49	48422210	7950	25.08	6080	6150	6050	7900	4260	6080	6090.98	1.07	1120	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	691	-8.00	1.06	12	0.07	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6050	0.99	20240229	9780	-37.53	20230531	5650	8.14	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
9	20240229	090956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6060	-20	5	-0.33	10002180	1644	5.19	6080	6150	6050	7900	4260	6080	6084.31	1.07	-424	6266	6172	6126	6032	5986	6150	6010	57	1820	500	3760	10	1	11312236	686	-7.93	1.05	12	0.01	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	7640	-20.68	20240125	6050	0.17	20240229	9780	-38.04	20230531	5650	7.26	20231031	1.52	N	238490	500	56 억	121367	N	N	N	N
10	20240228	160900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	-160	5	-2.56	188726430	30734	89.38	6220	6220	6080	8110	4370	6240	6142.28	1.06	1322	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	688	-7.96	1.05	12	0.27	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6080	0.00	20240228	9780	-37.83	20230531	5650	7.61	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
11	20240228	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-90	5	-1.44	107724190	17469	50.80	6220	6220	6120	8110	4370	6240	6166.57	1.06	1415	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	696	-8.05	1.07	12	0.15	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6120	0.49	20240228	9780	-37.12	20230531	5650	8.85	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
12	20240228	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-80	5	-1.28	88937820	14415	41.92	6220	6220	6120	8110	4370	6240	6169.79	1.06	2801	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	697	-8.06	1.07	12	0.13	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6120	0.65	20240228	9780	-37.01	20230531	5650	9.03	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
13	20240228	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-80	5	-1.28	75826910	12288	35.74	6220	6220	6120	8110	4370	6240	6170.78	1.06	3741	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	697	-8.06	1.07	12	0.11	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6120	0.65	20240228	9780	-37.01	20230531	5650	9.03	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
14	20240228	120959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-40	5	-0.64	61232070	9919	28.85	6220	6220	6120	8110	4370	6240	6173.18	1.06	4099	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	701	-8.12	1.08	12	0.09	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6120	1.31	20240228	9780	-36.61	20230531	5650	9.73	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
15	20240228	110914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	57548350	9324	27.12	6220	6220	6120	8110	4370	6240	6172.03	1.06	4424	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	700	-8.10	1.07	12	0.08	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6120	1.14	20240228	9780	-36.71	20230531	5650	9.56	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
16	20240228	100956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	54584630	8846	25.73	6220	6220	6120	8110	4370	6240	6170.50	1.06	4701	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	700	-8.10	1.07	12	0.08	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6120	1.14	20240228	9780	-36.71	20230531	5650	9.56	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
17	20240228	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	7203560	1166	3.39	6220	6220	6140	8110	4370	6240	6177.74	1.06	-56	6386	6312	6226	6152	6066	6270	6110	57	1870	500	3860	10	1	11312236	700	-8.10	1.07	12	0.01	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6140	0.81	20240228	9780	-36.71	20230531	5650	9.56	20231031	1.52	N	238490	500	56 억	120043	N	N	N	N
18	20240227	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-60	5	-0.95	212720900	34383	193.65	6300	6300	6140	8190	4410	6300	6186.80	1.10	-3953	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	706	-8.17	1.08	12	0.30	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6140	1.63	20240227	9780	-36.20	20230531	5650	10.44	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
19	20240227	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-140	5	-2.22	203837650	32951	185.59	6300	6300	6140	8190	4410	6300	6186.08	1.10	-3822	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	697	-8.06	1.07	12	0.29	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6140	0.33	20240227	9780	-37.01	20230531	5650	9.03	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
20	20240227	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-140	5	-2.22	166073910	26816	151.03	6300	6300	6150	8190	4410	6300	6193.09	1.10	-2754	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	697	-8.06	1.07	12	0.24	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6150	0.16	20240227	9780	-37.01	20230531	5650	9.03	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
21	20240227	130914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-120	5	-1.90	150003460	24209	136.35	6300	6300	6150	8190	4410	6300	6196.18	1.10	-2728	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	699	-8.09	1.07	12	0.21	-764.00	5764.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6150	0.49	20240227	9780	-36.81	20230531	5650	9.38	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
22	20240227	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-100	5	-1.59	123405190	19899	112.08	6300	6300	6150	8190	4410	6300	6201.57	1.10	-2183	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	701	-8.12	1.08	12	0.18	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6150	0.81	20240227	9780	-36.61	20230531	5650	9.73	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
23	20240227	110955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-120	5	-1.90	111741500	18016	101.47	6300	6300	6150	8190	4410	6300	6202.34	1.10	-2011	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	699	-8.09	1.07	12	0.16	-764.00	5764.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6150	0.49	20240227	9780	-36.81	20230531	5650	9.38	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
24	20240227	100951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	-80	5	-1.27	98417330	15869	89.38	6300	6300	6150	8190	4410	6300	6201.85	1.10	-1523	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	704	-8.14	1.08	12	0.14	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6150	1.14	20240227	9780	-36.40	20230531	5650	10.09	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
25	20240227	090955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-40	5	-0.63	9373870	1493	8.41	6300	6300	6250	8190	4410	6300	6278.53	1.10	-819	6400	6350	6300	6250	6200	6375	6275	57	1890	500	3900	10	1	11312236	708	-8.19	1.09	12	0.01	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6170	1.46	20240205	9780	-35.99	20230531	5650	10.80	20231031	1.52	N	238490	500	56 억	124588	N	N	N	N
26	20240226	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	20	2	0.32	111476690	17755	61.40	6280	6350	6250	8160	4400	6280	6278.60	1.16	-6162	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	713	-8.25	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6170	2.11	20240205	9780	-35.58	20230531	5650	11.50	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
27	20240226	150945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	10	2	0.16	100535670	16009	55.36	6280	6350	6250	8160	4400	6280	6279.95	1.16	-5831	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	712	-8.23	1.09	12	0.14	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	7640	-17.67	20240125	6170	1.94	20240205	9780	-35.69	20230531	5650	11.33	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
28	20240226	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	30	2	0.48	79318000	12626	43.66	6280	6350	6250	8160	4400	6280	6282.13	1.16	-5361	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	714	-8.26	1.09	12	0.11	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	7640	-17.41	20240125	6170	2.27	20240205	9780	-35.48	20230531	5650	11.68	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
29	20240226	130942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-10	5	-0.16	61723820	9830	33.99	6280	6350	6250	8160	4400	6280	6279.12	1.16	-3296	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	709	-8.21	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	7640	-17.93	20240125	6170	1.62	20240205	9780	-35.89	20230531	5650	10.97	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
30	20240226	120942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-20	5	-0.32	58817870	9366	32.39	6280	6350	6250	8160	4400	6280	6279.93	1.16	-3065	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	708	-8.19	1.09	12	0.08	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6170	1.46	20240205	9780	-35.99	20230531	5650	10.80	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
31	20240226	110941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	10	2	0.16	55421530	8824	30.51	6280	6350	6250	8160	4400	6280	6280.78	1.16	-2912	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	712	-8.23	1.09	12	0.08	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	7640	-17.67	20240125	6170	1.94	20240205	9780	-35.69	20230531	5650	11.33	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
32	20240226	100938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-10	5	-0.16	33663930	5356	18.52	6280	6350	6250	8160	4400	6280	6285.34	1.16	-1141	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	709	-8.21	1.09	12	0.05	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	7640	-17.93	20240125	6170	1.62	20240205	9780	-35.89	20230531	5650	10.97	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
33	20240226	090937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-20	5	-0.32	2583170	412	1.42	6280	6320	6250	8160	4400	6280	6268.06	1.16	-258	6440	6360	6310	6230	6180	6335	6205	57	1880	500	3890	10	1	11312236	708	-8.19	1.09	12	0.00	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6170	1.46	20240205	9780	-35.99	20230531	5650	10.80	20231031	1.51	N	238490	500	56 억	130750	N	N	N	N
34	20240223	160938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-50	5	-0.79	181960630	28917	178.61	6360	6390	6260	8220	4440	6330	6292.51	1.19	-3558	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	710	-8.22	1.09	12	0.26	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6170	1.78	20240205	9780	-35.79	20230531	5650	11.15	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
35	20240223	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-40	5	-0.63	179668360	28552	176.36	6360	6390	6260	8220	4440	6330	6292.67	1.19	-3474	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	712	-8.23	1.09	12	0.25	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	7640	-17.67	20240125	6170	1.94	20240205	9780	-35.69	20230531	5650	11.33	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
36	20240223	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-50	5	-0.79	148081950	23538	145.39	6360	6390	6270	8220	4440	6330	6291.18	1.19	-896	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	710	-8.22	1.09	12	0.21	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6170	1.78	20240205	9780	-35.79	20230531	5650	11.15	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
37	20240223	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-50	5	-0.79	121728470	19338	119.44	6360	6390	6270	8220	4440	6330	6294.78	1.19	-640	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	710	-8.22	1.09	12	0.17	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6170	1.78	20240205	9780	-35.79	20230531	5650	11.15	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
38	20240223	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-50	5	-0.79	109880870	17455	107.81	6360	6390	6270	8220	4440	6330	6295.09	1.19	921	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	710	-8.22	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6170	1.78	20240205	9780	-35.79	20230531	5650	11.15	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
39	20240223	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-30	5	-0.47	81333840	12919	79.80	6360	6390	6270	8220	4440	6330	6295.67	1.19	-229	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	713	-8.25	1.09	12	0.11	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6170	2.11	20240205	9780	-35.58	20230531	5650	11.50	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
40	20240223	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-50	5	-0.79	63951950	10154	62.72	6360	6390	6270	8220	4440	6330	6298.20	1.19	-280	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	710	-8.22	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6170	1.78	20240205	9780	-35.79	20230531	5650	11.15	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
41	20240223	090930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	0	3	0.00	13865800	2184	13.49	6360	6390	6330	8220	4440	6330	6348.82	1.19	203	6423	6376	6323	6276	6223	6400	6300	57	1890	500	3920	10	1	11312236	716	-8.29	1.10	12	0.02	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	7640	-17.15	20240125	6170	2.59	20240205	9780	-35.28	20230531	5650	12.04	20231031	1.52	N	238490	500	56 억	134308	N	N	N	N
42	20240222	160917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	30	2	0.48	100644770	15963	56.74	6300	6370	6270	8190	4410	6300	6304.88	1.19	-237	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	716	-8.29	1.10	12	0.14	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	7640	-17.15	20240125	6170	2.59	20240205	9780	-35.28	20230531	5650	12.04	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
43	20240222	150927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	0	3	0.00	92680370	14704	52.26	6300	6370	6270	8190	4410	6300	6303.07	1.19	-271	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	713	-8.25	1.09	12	0.13	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6170	2.11	20240205	9780	-35.58	20230531	5650	11.50	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
44	20240222	140924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	10	2	0.16	80557110	12780	45.42	6300	6370	6270	8190	4410	6300	6303.38	1.19	6	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	714	-8.26	1.09	12	0.11	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	7640	-17.41	20240125	6170	2.27	20240205	9780	-35.48	20230531	5650	11.68	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
45	20240222	130911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	20	2	0.32	71676570	11374	40.43	6300	6370	6270	8190	4410	6300	6301.79	1.19	209	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	715	-8.27	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6170	2.43	20240205	9780	-35.38	20230531	5650	11.86	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
46	20240222	120922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	40	2	0.63	39574210	6284	22.34	6300	6350	6270	8190	4410	6300	6297.61	1.19	-425	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	717	-8.30	1.10	12	0.06	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	7640	-17.02	20240125	6170	2.76	20240205	9780	-35.17	20230531	5650	12.21	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
47	20240222	110920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	20	2	0.32	36645850	5821	20.69	6300	6340	6270	8190	4410	6300	6295.45	1.19	-321	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	715	-8.27	1.10	12	0.05	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6170	2.43	20240205	9780	-35.38	20230531	5650	11.86	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
48	20240222	100912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	0	3	0.00	12819260	2037	7.24	6300	6330	6270	8190	4410	6300	6293.18	1.19	-684	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	713	-8.25	1.09	12	0.02	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6170	2.11	20240205	9780	-35.58	20230531	5650	11.50	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
49	20240222	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	30	2	0.48	3550490	565	2.01	6300	6330	6270	8190	4410	6300	6283.85	1.19	-72	6446	6372	6336	6262	6226	6355	6245	57	1890	500	3900	10	1	11312236	716	-8.29	1.10	12	0.00	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	7640	-17.15	20240125	6170	2.59	20240205	9780	-35.28	20230531	5650	12.04	20231031	1.51	N	238490	500	56 억	134545	N	N	N	N
50	20240221	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-90	5	-1.41	177900700	28092	96.00	6410	6410	6300	8300	4480	6390	6332.83	1.23	-3197	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	713	-8.25	1.09	12	0.25	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6170	2.11	20240205	9780	-35.58	20230531	5650	11.50	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
51	20240221	150909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-70	5	-1.10	142786890	22520	76.95	6410	6410	6300	8300	4480	6390	6340.37	1.23	-3032	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	715	-8.27	1.10	12	0.20	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6170	2.43	20240205	9780	-35.38	20230531	5650	11.86	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
52	20240221	140909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-30	5	-0.47	101807340	16042	54.82	6410	6410	6300	8300	4480	6390	6346.20	1.23	-1082	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	719	-8.32	1.10	12	0.14	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	7640	-16.75	20240125	6170	3.08	20240205	9780	-34.97	20230531	5650	12.57	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
53	20240221	130909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-30	5	-0.47	98051500	15452	52.80	6410	6410	6300	8300	4480	6390	6345.45	1.23	-851	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	719	-8.32	1.10	12	0.14	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	7640	-16.75	20240125	6170	3.08	20240205	9780	-34.97	20230531	5650	12.57	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
54	20240221	120911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-10	5	-0.16	91440540	14414	49.26	6410	6410	6300	8300	4480	6390	6343.75	1.23	-349	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	722	-8.35	1.11	12	0.13	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	7640	-16.49	20240125	6170	3.40	20240205	9780	-34.76	20230531	5650	12.92	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
55	20240221	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-30	5	-0.47	75933300	11983	40.95	6410	6410	6300	8300	4480	6390	6336.59	1.23	597	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	719	-8.32	1.10	12	0.11	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	7640	-16.75	20240125	6170	3.08	20240205	9780	-34.97	20230531	5650	12.57	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
56	20240221	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-50	5	-0.78	47314530	7462	25.50	6410	6410	6310	8300	4480	6390	6340.48	1.23	-1066	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	717	-8.30	1.10	12	0.07	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	7640	-17.02	20240125	6170	2.76	20240205	9780	-35.17	20230531	5650	12.21	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
57	20240221	090908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	0	3	0.00	5525080	870	2.97	6410	6410	6330	8300	4480	6390	6348.92	1.23	-748	6536	6462	6396	6322	6256	6430	6290	57	1910	500	3960	10	1	11312236	723	-8.36	1.11	12	0.01	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.52	N	238490	500	56 억	138639	N	N	N	N
58	20240220	160903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-10	5	-0.16	186536440	29212	87.70	6400	6470	6330	8320	4480	6400	6385.58	1.28	-6783	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	723	-8.36	1.11	12	0.26	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
59	20240220	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-30	5	-0.47	183574360	28748	86.30	6400	6470	6330	8320	4480	6400	6385.64	1.28	-6690	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.25	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	7640	-16.62	20240125	6170	3.24	20240205	9780	-34.87	20230531	5650	12.74	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
60	20240220	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	0	3	0.00	155989400	24413	73.29	6400	6470	6330	8320	4480	6400	6389.60	1.28	-6277	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	724	-8.38	1.11	12	0.22	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
61	20240220	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-30	5	-0.47	132689780	20787	62.40	6400	6470	6330	8320	4480	6400	6383.31	1.28	-5795	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.18	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	7640	-16.62	20240125	6170	3.24	20240205	9780	-34.87	20230531	5650	12.74	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
62	20240220	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-30	5	-0.47	97676170	15275	45.86	6400	6470	6330	8320	4480	6400	6394.51	1.28	-3323	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.14	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	7640	-16.62	20240125	6170	3.24	20240205	9780	-34.87	20230531	5650	12.74	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
63	20240220	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-50	5	-0.78	88416640	13819	41.49	6400	6470	6330	8320	4480	6400	6398.19	1.28	-2458	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	718	-8.31	1.10	12	0.12	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	7640	-16.88	20240125	6170	2.92	20240205	9780	-35.07	20230531	5650	12.39	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
64	20240220	100852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-10	5	-0.16	65286700	10186	30.58	6400	6470	6360	8320	4480	6400	6409.45	1.28	-343	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	723	-8.36	1.11	12	0.09	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
65	20240220	090908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	40	2	0.62	26501570	4128	12.39	6400	6470	6400	8320	4480	6400	6419.95	1.28	1360	6466	6432	6386	6352	6306	6450	6370	57	1920	500	3960	10	1	11312236	729	-8.43	1.12	12	0.04	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	7640	-15.71	20240125	6170	4.38	20240205	9780	-34.15	20230531	5650	13.98	20231031	1.52	N	238490	500	56 억	144983	N	N	N	N
66	20240219	160903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	10	2	0.16	203291280	31880	138.99	6390	6420	6340	8300	4480	6390	6376.73	1.23	6219	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	724	-8.38	1.11	12	0.28	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
67	20240219	150907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	20	2	0.31	197341010	30950	134.93	6390	6420	6340	8300	4480	6390	6376.09	1.23	6085	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	725	-8.39	1.11	12	0.27	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	7640	-16.10	20240125	6170	3.89	20240205	9780	-34.46	20230531	5650	13.45	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
68	20240219	140907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	10	2	0.16	186186540	29205	127.33	6390	6420	6340	8300	4480	6390	6375.12	1.23	5064	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	724	-8.38	1.11	12	0.26	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
69	20240219	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-20	5	-0.31	168791630	26476	115.43	6390	6420	6340	8300	4480	6390	6375.22	1.23	4904	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	721	-8.34	1.11	12	0.23	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	7640	-16.62	20240125	6170	3.24	20240205	9780	-34.87	20230531	5650	12.74	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
70	20240219	120904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-10	5	-0.16	133076340	20864	90.96	6390	6420	6340	8300	4480	6390	6378.23	1.23	5040	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	722	-8.35	1.11	12	0.18	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	7640	-16.49	20240125	6170	3.40	20240205	9780	-34.76	20230531	5650	12.92	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
71	20240219	110902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	0	3	0.00	108723240	17043	74.30	6390	6420	6340	8300	4480	6390	6379.30	1.23	5294	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	723	-8.36	1.11	12	0.15	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
72	20240219	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-20	5	-0.31	46159080	7252	31.62	6390	6410	6340	8300	4480	6390	6364.74	1.23	-121	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	721	-8.34	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.87	5650	20231031	12.74	7640	-16.62	20240125	6170	3.24	20240205	9780	-34.87	20230531	5650	12.74	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
73	20240219	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-50	5	-0.78	15981300	2509	10.94	6390	6410	6340	8300	4480	6390	6368.92	1.23	-554	6530	6460	6400	6330	6270	6430	6300	57	1910	500	3960	10	1	11312236	717	-8.30	1.10	12	0.02	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	7640	-17.02	20240125	6170	2.76	20240205	9780	-35.17	20230531	5650	12.21	20231031	1.47	N	238490	500	56 억	138753	N	N	N	N
74	20240216	160853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-40	5	-0.62	146416520	22907	26.25	6460	6470	6340	8350	4510	6430	6391.78	1.25	-2574	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	723	-8.36	1.11	12	0.20	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
75	20240216	150859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-70	5	-1.09	138598810	21681	24.84	6460	6470	6340	8350	4510	6430	6392.64	1.25	-2502	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	719	-8.32	1.10	12	0.19	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	7640	-16.75	20240125	6170	3.08	20240205	9780	-34.97	20230531	5650	12.57	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
76	20240216	140902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-30	5	-0.47	104939480	16408	18.80	6460	6470	6340	8350	4510	6430	6395.63	1.25	-1262	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	724	-8.38	1.11	12	0.15	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
77	20240216	130856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-30	5	-0.47	103210910	16138	18.49	6460	6470	6340	8350	4510	6430	6395.52	1.25	-1262	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	724	-8.38	1.11	12	0.14	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
78	20240216	120900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	0	3	0.00	94328000	14750	16.90	6460	6470	6340	8350	4510	6430	6395.12	1.25	-1148	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	727	-8.42	1.12	12	0.13	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	7640	-15.84	20240125	6170	4.21	20240205	9780	-34.25	20230531	5650	13.81	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
79	20240216	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-30	5	-0.47	82069470	12840	14.71	6460	6470	6340	8350	4510	6430	6391.70	1.25	-599	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	724	-8.38	1.11	12	0.11	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	7640	-16.23	20240125	6170	3.73	20240205	9780	-34.56	20230531	5650	13.27	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
80	20240216	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	-20	5	-0.31	53916520	8418	9.65	6460	6470	6350	8350	4510	6430	6404.91	1.25	-799	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	725	-8.39	1.11	12	0.07	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	7640	-16.10	20240125	6170	3.89	20240205	9780	-34.46	20230531	5650	13.45	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
81	20240216	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-10	5	-0.16	14359710	2231	2.56	6460	6470	6420	8350	4510	6430	6436.45	1.25	-482	6723	6576	6453	6306	6183	6515	6245	57	1920	500	3980	10	1	11312236	726	-8.40	1.11	12	0.02	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	7640	-15.97	20240125	6170	4.05	20240205	9780	-34.36	20230531	5650	13.63	20231031	1.46	N	238490	500	56 억	141322	N	N	N	N
82	20240215	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	-40	5	-0.62	550644730	86150	312.32	6530	6600	6330	8410	4530	6470	6391.65	1.14	9656	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	727	-8.42	1.12	12	0.76	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	7640	-15.84	20240125	6170	4.21	20240205	9780	-34.25	20230531	5650	13.81	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
83	20240215	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-50	5	-0.77	539730530	84450	306.16	6530	6600	6330	8410	4530	6470	6391.13	1.14	9911	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	726	-8.40	1.11	12	0.75	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	7640	-15.97	20240125	6170	4.05	20240205	9780	-34.36	20230531	5650	13.63	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
84	20240215	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-50	5	-0.77	531715430	83198	301.62	6530	6600	6330	8410	4530	6470	6390.96	1.14	9537	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	726	-8.40	1.11	12	0.74	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	7640	-15.97	20240125	6170	4.05	20240205	9780	-34.36	20230531	5650	13.63	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
85	20240215	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-90	5	-1.39	488619030	76449	277.15	6530	6600	6330	8410	4530	6470	6391.44	1.14	5328	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	722	-8.35	1.11	12	0.68	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	7640	-16.49	20240125	6170	3.40	20240205	9780	-34.76	20230531	5650	12.92	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
86	20240215	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-80	5	-1.24	474288370	74203	269.01	6530	6600	6330	8410	4530	6470	6391.77	1.14	5203	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	723	-8.36	1.11	12	0.66	-764.00	5764.00	9780	20230531	-34.66	5650	20231031	13.10	7640	-16.36	20240125	6170	3.57	20240205	9780	-34.66	20230531	5650	13.10	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
87	20240215	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-120	5	-1.85	375020140	58594	212.42	6530	6600	6330	8410	4530	6470	6400.32	1.14	2201	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	718	-8.31	1.10	12	0.52	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	7640	-16.88	20240125	6170	2.92	20240205	9780	-35.07	20230531	5650	12.39	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
88	20240215	100845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-110	5	-1.70	320790920	50049	181.44	6530	6600	6340	8410	4530	6470	6409.54	1.14	4567	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	719	-8.32	1.10	12	0.44	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	7640	-16.75	20240125	6170	3.08	20240205	9780	-34.97	20230531	5650	12.57	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
89	20240215	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	40	2	0.62	100907880	15574	56.46	6530	6600	6440	8410	4530	6470	6479.25	1.14	7031	6743	6606	6493	6356	6243	6675	6425	57	1940	500	4010	10	1	11312236	736	-8.52	1.13	12	0.14	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	7640	-14.79	20240125	6170	5.51	20240205	9780	-33.44	20230531	5650	15.22	20231031	1.56	N	238490	500	56 억	128627	N	N	N	N
90	20240214	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	0	3	0.00	177127610	27217	215.02	6440	6630	6380	8410	4530	6470	6509.16	1.11	3233	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	732	-8.47	1.12	12	0.24	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	7640	-15.31	20240125	6170	4.86	20240205	9780	-33.84	20230531	5650	14.51	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
91	20240214	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	130	2	2.01	137093660	21037	166.20	6440	6630	6380	8410	4530	6470	6517.52	1.11	2151	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	747	-8.64	1.15	12	0.19	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	7640	-13.61	20240125	6170	6.97	20240205	9780	-32.52	20230531	5650	16.81	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
92	20240214	140839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	150	2	2.32	105728430	16287	128.67	6440	6620	6380	8410	4530	6470	6492.02	1.11	2892	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	749	-8.66	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	7640	-13.35	20240125	6170	7.29	20240205	9780	-32.31	20230531	5650	17.17	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
93	20240214	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	100	2	1.55	81889700	12670	100.09	6440	6580	6380	8410	4530	6470	6463.10	1.11	3151	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	743	-8.60	1.14	12	0.11	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	7640	-14.01	20240125	6170	6.48	20240205	9780	-32.82	20230531	5650	16.28	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
94	20240214	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6540	70	2	1.08	71552800	11092	87.63	6440	6550	6380	8410	4530	6470	6450.27	1.11	2704	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	740	-8.56	1.13	12	0.10	-764.00	5764.00	9780	20230531	-33.13	5650	20231031	15.75	7640	-14.40	20240125	6170	6.00	20240205	9780	-33.13	20230531	5650	15.75	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
95	20240214	110841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	-30	5	-0.46	39573630	6156	48.63	6440	6470	6380	8410	4530	6470	6426.16	1.11	997	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	729	-8.43	1.12	12	0.05	-764.00	5764.00	9780	20230531	-34.15	5650	20231031	13.98	7640	-15.71	20240125	6170	4.38	20240205	9780	-34.15	20230531	5650	13.98	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
96	20240214	090832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	-20	5	-0.31	12656030	1964	15.52	6440	6450	6380	8410	4530	6470	6438.87	1.11	62	6610	6540	6450	6380	6290	6575	6415	57	1940	500	4010	10	1	11312236	730	-8.44	1.12	12	0.02	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	7640	-15.58	20240125	6170	4.54	20240205	9780	-34.05	20230531	5650	14.16	20231031	1.58	N	238490	500	56 억	125423	N	N	N	N
97	20240213	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	90	2	1.41	81817920	12657	34.02	6380	6520	6360	8290	4470	6380	6464.94	1.10	947	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	732	-8.47	1.12	12	0.11	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	7640	-15.31	20240125	6170	4.86	20240205	9780	-33.84	20230531	5650	14.51	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
98	20240213	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6510	130	2	2.04	71454100	11056	29.71	6380	6520	6360	8290	4470	6380	6463.71	1.10	309	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	736	-8.52	1.13	12	0.10	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	7640	-14.79	20240125	6170	5.51	20240205	9780	-33.44	20230531	5650	15.22	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
99	20240213	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	110	2	1.72	64136360	9928	26.68	6380	6520	6360	8290	4470	6380	6461.00	1.10	562	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	734	-8.49	1.13	12	0.09	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	7640	-15.05	20240125	6170	5.19	20240205	9780	-33.64	20230531	5650	14.87	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
100	20240213	130827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	90	2	1.41	62764310	9716	26.11	6380	6520	6360	8290	4470	6380	6460.76	1.10	562	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	732	-8.47	1.12	12	0.09	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	7640	-15.31	20240125	6170	4.86	20240205	9780	-33.84	20230531	5650	14.51	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
101	20240213	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	70	2	1.10	60577320	9377	25.20	6380	6520	6360	8290	4470	6380	6461.10	1.10	484	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	730	-8.44	1.12	12	0.08	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	7640	-15.58	20240125	6170	4.54	20240205	9780	-34.05	20230531	5650	14.16	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
102	20240213	110858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	120	2	1.88	52813750	8178	21.98	6380	6520	6360	8290	4470	6380	6459.03	1.10	296	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	735	-8.51	1.13	12	0.07	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	7640	-14.92	20240125	6170	5.35	20240205	9780	-33.54	20230531	5650	15.04	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N
103	20240213	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	110	2	1.72	48061560	7446	20.01	6380	6510	6360	8290	4470	6380	6455.74	1.10	502	6500	6440	6370	6310	6240	6470	6340	57	1910	500	3950	10	1	11312236	734	-8.49	1.13	12	0.07	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	7640	-15.05	20240125	6170	5.19	20240205	9780	-33.64	20230531	5650	14.87	20231031	1.58	N	238490	500	56 억	124268	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History