KissMeData/092870/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

46 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	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17680	-250	5	-1.39	7477765180	416452	83.26	18190	18200	17590	23300	12560	17930	17956.18	1.92	-52629	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1918	12.49	1.28	12	3.84	1416.00	13785.00	23400	20240102	-24.44	8510	20230314	107.76	23400	-24.44	20240102	14820	19.30	20240206	23400	-24.44	20240102	8510	107.76	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
3	20240229	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17750	-180	5	-1.00	7194944530	400471	80.06	18190	18200	17590	23300	12560	17930	17966.21	1.92	-50800	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1926	12.54	1.29	12	3.69	1416.00	13785.00	23400	20240102	-24.15	8510	20230314	108.58	23400	-24.15	20240102	14820	19.77	20240206	23400	-24.15	20240102	8510	108.58	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
4	20240229	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17780	-150	5	-0.84	6688174540	371903	74.35	18190	18200	17590	23300	12560	17930	17983.66	1.92	-51292	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1929	12.56	1.29	12	3.43	1416.00	13785.00	23400	20240102	-24.02	8510	20230314	108.93	23400	-24.02	20240102	14820	19.97	20240206	23400	-24.02	20240102	8510	108.93	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
5	20240229	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17900	-30	5	-0.17	6068061850	337182	67.41	18190	18200	17590	23300	12560	17930	17996.41	1.92	-39867	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1942	12.64	1.30	12	3.11	1416.00	13785.00	23400	20240102	-23.50	8510	20230314	110.34	23400	-23.50	20240102	14820	20.78	20240206	23400	-23.50	20240102	8510	110.34	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
6	20240229	120709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17960	30	2	0.17	5710271970	317249	63.43	18190	18200	17590	23300	12560	17930	17999.35	1.92	-37143	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1948	12.68	1.30	12	2.92	1416.00	13785.00	23400	20240102	-23.25	8510	20230314	111.05	23400	-23.25	20240102	14820	21.19	20240206	23400	-23.25	20240102	8510	111.05	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
7	20240229	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	50	2	0.28	4970582270	276114	55.20	18190	18200	17590	23300	12560	17930	18001.94	1.92	-30311	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1951	12.70	1.30	12	2.55	1416.00	13785.00	23400	20240102	-23.16	8510	20230314	111.28	23400	-23.16	20240102	14820	21.32	20240206	23400	-23.16	20240102	8510	111.28	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
8	20240229	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18040	110	2	0.61	3667395300	203994	40.78	18190	18200	17590	23300	12560	17930	17977.97	1.92	-35282	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1957	12.74	1.31	12	1.88	1416.00	13785.00	23400	20240102	-22.91	8510	20230314	111.99	23400	-22.91	20240102	14820	21.73	20240206	23400	-22.91	20240102	8510	111.99	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
9	20240229	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18100	170	2	0.95	1194195240	65834	13.16	18190	18200	18070	23300	12560	17930	18139.67	1.92	-15340	18770	18350	17710	17290	16650	18560	17500	54	5370	500	11470	10	1	10848797	1964	12.78	1.31	12	0.61	1416.00	13785.00	23400	20240102	-22.65	8510	20230314	112.69	23400	-22.65	20240102	14820	22.13	20240206	23400	-22.65	20240102	8510	112.69	20230314	6.62	N	092870	500	54 억	208409	N	N	N	N
10	20240228	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17930	700	2	4.06	8202108470	461092	199.59	17080	18130	17070	22350	12070	17230	17788.11	1.60	35641	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1945	12.66	1.30	12	4.25	1416.00	13785.00	23400	20240102	-23.38	8510	20230314	110.69	23400	-23.38	20240102	14820	20.99	20240206	23400	-23.38	20240102	8510	110.69	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
11	20240228	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	750	2	4.35	7033135930	396174	171.49	17080	18050	17070	22350	12070	17230	17752.64	1.60	35909	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1951	12.70	1.30	12	3.65	1416.00	13785.00	23400	20240102	-23.16	8510	20230314	111.28	23400	-23.16	20240102	14820	21.32	20240206	23400	-23.16	20240102	8510	111.28	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
12	20240228	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17770	540	2	3.13	5933683940	334767	144.91	17080	18000	17070	22350	12070	17230	17724.82	1.60	12101	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1928	12.55	1.29	12	3.09	1416.00	13785.00	23400	20240102	-24.06	8510	20230314	108.81	23400	-24.06	20240102	14820	19.91	20240206	23400	-24.06	20240102	8510	108.81	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
13	20240228	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17750	520	2	3.02	5557390600	313609	135.75	17080	18000	17070	22350	12070	17230	17720.76	1.60	14732	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1926	12.54	1.29	12	2.89	1416.00	13785.00	23400	20240102	-24.15	8510	20230314	108.58	23400	-24.15	20240102	14820	19.77	20240206	23400	-24.15	20240102	8510	108.58	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
14	20240228	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	570	2	3.31	4274579340	241690	104.62	17080	18000	17070	22350	12070	17230	17686.21	1.60	25666	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1931	12.57	1.29	12	2.23	1416.00	13785.00	23400	20240102	-23.93	8510	20230314	109.17	23400	-23.93	20240102	14820	20.11	20240206	23400	-23.93	20240102	8510	109.17	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
15	20240228	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17910	680	2	3.95	2960509900	168290	72.85	17080	17940	17070	22350	12070	17230	17591.72	1.60	25098	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1943	12.65	1.30	12	1.55	1416.00	13785.00	23400	20240102	-23.46	8510	20230314	110.46	23400	-23.46	20240102	14820	20.85	20240206	23400	-23.46	20240102	8510	110.46	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
16	20240228	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17390	160	2	0.93	1074054990	62068	26.87	17080	17570	17070	22350	12070	17230	17304.49	1.60	8984	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1887	12.28	1.26	12	0.57	1416.00	13785.00	23400	20240102	-25.68	8510	20230314	104.35	23400	-25.68	20240102	14820	17.34	20240206	23400	-25.68	20240102	8510	104.35	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
17	20240228	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	0	3	0.00	96761030	5651	2.45	17080	17290	17080	22350	12070	17230	17122.82	1.60	1351	17916	17572	17286	16942	16656	17430	16800	54	5120	500	11020	10	1	10848797	1869	12.17	1.25	12	0.05	1416.00	13785.00	23400	20240102	-26.37	8510	20230314	102.47	23400	-26.37	20240102	14820	16.26	20240206	23400	-26.37	20240102	8510	102.47	20230314	6.63	N	092870	500	54 억	173218	N	N	N	N
18	20240227	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	-400	5	-2.27	3956853470	229325	83.50	17520	17630	17000	22900	12350	17630	17254.25	1.36	24487	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1869	12.17	1.25	12	2.11	1416.00	13785.00	23400	20240102	-26.37	8510	20230314	102.47	23400	-26.37	20240102	14820	16.26	20240206	23400	-26.37	20240102	8510	102.47	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
19	20240227	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17270	-360	5	-2.04	3654885490	211825	77.13	17520	17630	17000	22900	12350	17630	17254.16	1.36	13414	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1874	12.20	1.25	12	1.95	1416.00	13785.00	23400	20240102	-26.20	8510	20230314	102.94	23400	-26.20	20240102	14820	16.53	20240206	23400	-26.20	20240102	8510	102.94	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
20	20240227	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17250	-380	5	-2.16	3298794260	191146	69.60	17520	17630	17000	22900	12350	17630	17257.86	1.36	11965	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1871	12.18	1.25	12	1.76	1416.00	13785.00	23400	20240102	-26.28	8510	20230314	102.70	23400	-26.28	20240102	14820	16.40	20240206	23400	-26.28	20240102	8510	102.70	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
21	20240227	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17290	-340	5	-1.93	2796662300	162209	59.06	17520	17630	17000	22900	12350	17630	17240.96	1.36	3330	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1876	12.21	1.25	12	1.50	1416.00	13785.00	23400	20240102	-26.11	8510	20230314	103.17	23400	-26.11	20240102	14820	16.67	20240206	23400	-26.11	20240102	8510	103.17	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
22	20240227	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17160	-470	5	-2.67	2522007960	146258	53.26	17520	17630	17000	22900	12350	17630	17243.39	1.36	-1087	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1862	12.12	1.24	12	1.35	1416.00	13785.00	23400	20240102	-26.67	8510	20230314	101.65	23400	-26.67	20240102	14820	15.79	20240206	23400	-26.67	20240102	8510	101.65	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
23	20240227	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17100	-530	5	-3.01	2021559710	116954	42.59	17520	17630	17080	22900	12350	17630	17284.90	1.36	-7931	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1855	12.08	1.24	12	1.08	1416.00	13785.00	23400	20240102	-26.92	8510	20230314	100.94	23400	-26.92	20240102	14820	15.38	20240206	23400	-26.92	20240102	8510	100.94	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
24	20240227	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17350	-280	5	-1.59	1624201210	93783	34.15	17520	17630	17090	22900	12350	17630	17318.51	1.36	-8656	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1882	12.25	1.26	12	0.86	1416.00	13785.00	23400	20240102	-25.85	8510	20230314	103.88	23400	-25.85	20240102	14820	17.07	20240206	23400	-25.85	20240102	8510	103.88	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
25	20240227	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	-150	5	-0.85	455554550	26005	9.47	17520	17630	17480	22900	12350	17630	17517.69	1.36	-8946	18716	18172	17776	17232	16836	18445	17505	54	5270	500	11280	10	1	10848797	1896	12.34	1.27	12	0.24	1416.00	13785.00	23400	20240102	-25.30	8510	20230314	105.41	23400	-25.30	20240102	14820	17.95	20240206	23400	-25.30	20240102	8510	105.41	20230314	6.59	N	092870	500	54 억	147320	N	N	N	N
26	20240226	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17630	-20	5	-0.11	4806015810	270219	76.67	17500	18320	17380	22900	12360	17650	17786.57	1.12	24318	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1913	12.45	1.28	12	2.49	1416.00	13785.00	23400	20240102	-24.66	8510	20230314	107.17	23400	-24.66	20240102	14820	18.96	20240206	23400	-24.66	20240102	8510	107.17	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
27	20240226	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17620	-30	5	-0.17	4612418590	259238	73.55	17500	18320	17380	22900	12360	17650	17792.26	1.12	23888	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1912	12.44	1.28	12	2.39	1416.00	13785.00	23400	20240102	-24.70	8510	20230314	107.05	23400	-24.70	20240102	14820	18.89	20240206	23400	-24.70	20240102	8510	107.05	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
28	20240226	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17630	-20	5	-0.11	4278123110	240269	68.17	17500	18320	17380	22900	12360	17650	17805.61	1.12	21660	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1913	12.45	1.28	12	2.21	1416.00	13785.00	23400	20240102	-24.66	8510	20230314	107.17	23400	-24.66	20240102	14820	18.96	20240206	23400	-24.66	20240102	8510	107.17	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
29	20240226	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	-110	5	-0.62	4140175560	232426	65.95	17500	18320	17380	22900	12360	17650	17812.93	1.12	19136	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1903	12.39	1.27	12	2.14	1416.00	13785.00	23400	20240102	-25.04	8510	20230314	106.11	23400	-25.04	20240102	14820	18.35	20240206	23400	-25.04	20240102	8510	106.11	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
30	20240226	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17640	-10	5	-0.06	3592660410	201268	57.11	17500	18320	17380	22900	12360	17650	17850.21	1.12	16978	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1914	12.46	1.28	12	1.86	1416.00	13785.00	23400	20240102	-24.62	8510	20230314	107.29	23400	-24.62	20240102	14820	19.03	20240206	23400	-24.62	20240102	8510	107.29	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
31	20240226	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17720	70	2	0.40	3193831230	178716	50.71	17500	18320	17380	22900	12360	17650	17871.09	1.12	19679	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1922	12.51	1.29	12	1.65	1416.00	13785.00	23400	20240102	-24.27	8510	20230314	108.23	23400	-24.27	20240102	14820	19.57	20240206	23400	-24.27	20240102	8510	108.23	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
32	20240226	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17710	60	2	0.34	2671355230	149356	42.38	17500	18320	17380	22900	12360	17650	17885.95	1.12	20683	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1921	12.51	1.28	12	1.38	1416.00	13785.00	23400	20240102	-24.32	8510	20230314	108.11	23400	-24.32	20240102	14820	19.50	20240206	23400	-24.32	20240102	8510	108.11	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
33	20240226	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17420	-230	5	-1.30	147160700	8415	2.39	17500	17580	17420	22900	12360	17650	17486.33	1.12	1659	18856	18252	17946	17342	17036	18100	17190	54	5250	500	11290	10	1	10848797	1890	12.30	1.26	12	0.08	1416.00	13785.00	23400	20240102	-25.56	8510	20230314	104.70	23400	-25.56	20240102	14820	17.54	20240206	23400	-25.56	20240102	8510	104.70	20230314	6.47	N	092870	500	54 억	121654	N	N	N	N
34	20240223	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17650	-510	5	-2.81	6312257340	349880	99.72	18420	18550	17640	23600	12720	18160	18044.15	1.46	-36437	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1915	12.46	1.28	12	3.23	1416.00	13785.00	23400	20240102	-24.57	8510	20230314	107.40	23400	-24.57	20240102	14820	19.10	20240206	23400	-24.57	20240102	8510	107.40	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
35	20240223	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17710	-450	5	-2.48	5929576690	328211	93.54	18420	18550	17700	23600	12720	18160	18066.36	1.46	-40284	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1921	12.51	1.28	12	3.03	1416.00	13785.00	23400	20240102	-24.32	8510	20230314	108.11	23400	-24.32	20240102	14820	19.50	20240206	23400	-24.32	20240102	8510	108.11	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
36	20240223	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17780	-380	5	-2.09	5470883490	302361	86.17	18420	18550	17720	23600	12720	18160	18093.88	1.46	-42007	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1929	12.56	1.29	12	2.79	1416.00	13785.00	23400	20240102	-24.02	8510	20230314	108.93	23400	-24.02	20240102	14820	19.97	20240206	23400	-24.02	20240102	8510	108.93	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
37	20240223	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17870	-290	5	-1.60	5212389650	287839	82.04	18420	18550	17720	23600	12720	18160	18108.70	1.46	-40489	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1939	12.62	1.30	12	2.65	1416.00	13785.00	23400	20240102	-23.63	8510	20230314	109.99	23400	-23.63	20240102	14820	20.58	20240206	23400	-23.63	20240102	8510	109.99	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
38	20240223	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17890	-270	5	-1.49	4479937800	246716	70.32	18420	18550	17810	23600	12720	18160	18158.28	1.46	-34818	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1941	12.63	1.30	12	2.27	1416.00	13785.00	23400	20240102	-23.55	8510	20230314	110.22	23400	-23.55	20240102	14820	20.72	20240206	23400	-23.55	20240102	8510	110.22	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
39	20240223	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17890	-270	5	-1.49	3941127980	216669	61.75	18420	18550	17810	23600	12720	18160	18189.63	1.46	-37194	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1941	12.63	1.30	12	2.00	1416.00	13785.00	23400	20240102	-23.55	8510	20230314	110.22	23400	-23.55	20240102	14820	20.72	20240206	23400	-23.55	20240102	8510	110.22	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
40	20240223	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18030	-130	5	-0.72	3008387040	164645	46.92	18420	18550	17970	23600	12720	18160	18271.96	1.46	-34633	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1956	12.73	1.31	12	1.52	1416.00	13785.00	23400	20240102	-22.95	8510	20230314	111.87	23400	-22.95	20240102	14820	21.66	20240206	23400	-22.95	20240102	8510	111.87	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
41	20240223	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18370	210	2	1.16	937153740	50935	14.52	18420	18500	18260	23600	12720	18160	18399.01	1.46	-5660	18893	18526	18173	17806	17453	18350	17630	54	5440	500	11620	10	1	10848797	1993	12.97	1.33	12	0.47	1416.00	13785.00	23400	20240102	-21.50	8510	20230314	115.86	23400	-21.50	20240102	14820	23.95	20240206	23400	-21.50	20240102	8510	115.86	20230314	6.47	N	092870	500	54 억	158121	N	N	N	N
42	20240222	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	170	2	0.94	6208600960	342860	95.07	18400	18540	17820	23350	12600	17990	18108.28	1.37	9707	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1970	12.82	1.32	12	3.16	1416.00	13785.00	23400	20240102	-22.39	8510	20230314	113.40	23400	-22.39	20240102	14820	22.54	20240206	23400	-22.39	20240102	8510	113.40	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
43	20240222	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18030	40	2	0.22	5939616620	328014	90.96	18400	18540	17820	23350	12600	17990	18107.86	1.37	7743	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1956	12.73	1.31	12	3.02	1416.00	13785.00	23400	20240102	-22.95	8510	20230314	111.87	23400	-22.95	20240102	14820	21.66	20240206	23400	-22.95	20240102	8510	111.87	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
44	20240222	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18010	20	2	0.11	5277911100	291228	80.76	18400	18540	17820	23350	12600	17990	18123.01	1.37	3835	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1954	12.72	1.31	12	2.68	1416.00	13785.00	23400	20240102	-23.03	8510	20230314	111.63	23400	-23.03	20240102	14820	21.52	20240206	23400	-23.03	20240102	8510	111.63	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
45	20240222	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18100	110	2	0.61	4697593600	259022	71.83	18400	18540	17820	23350	12600	17990	18135.95	1.37	14822	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1964	12.78	1.31	12	2.39	1416.00	13785.00	23400	20240102	-22.65	8510	20230314	112.69	23400	-22.65	20240102	14820	22.13	20240206	23400	-22.65	20240102	8510	112.69	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
46	20240222	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18020	30	2	0.17	3658822790	201957	56.00	18400	18540	17820	23350	12600	17990	18116.92	1.37	-6348	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1955	12.73	1.31	12	1.86	1416.00	13785.00	23400	20240102	-22.99	8510	20230314	111.75	23400	-22.99	20240102	14820	21.59	20240206	23400	-22.99	20240102	8510	111.75	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
47	20240222	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18070	80	2	0.44	3147902190	173688	48.16	18400	18540	17820	23350	12600	17990	18123.98	1.37	-5371	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1960	12.76	1.31	12	1.60	1416.00	13785.00	23400	20240102	-22.78	8510	20230314	112.34	23400	-22.78	20240102	14820	21.93	20240206	23400	-22.78	20240102	8510	112.34	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
48	20240222	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18000	10	2	0.06	2409091710	132843	36.84	18400	18540	17820	23350	12600	17990	18135.01	1.37	-15441	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1953	12.71	1.31	12	1.22	1416.00	13785.00	23400	20240102	-23.08	8510	20230314	111.52	23400	-23.08	20240102	14820	21.46	20240206	23400	-23.08	20240102	8510	111.52	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
49	20240222	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18190	200	2	1.11	949281830	51789	14.36	18400	18540	18120	23350	12600	17990	18330.59	1.37	-3332	18576	18282	17816	17522	17056	18430	17670	54	5360	500	11510	10	1	10848797	1973	12.85	1.32	12	0.48	1416.00	13785.00	23400	20240102	-22.26	8510	20230314	113.75	23400	-22.26	20240102	14820	22.74	20240206	23400	-22.26	20240102	8510	113.75	20230314	6.53	N	092870	500	54 억	148195	N	N	N	N
50	20240221	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17990	190	2	1.07	6358806480	357789	121.36	17500	18110	17350	23100	12460	17800	17772.37	1.64	-27132	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1952	12.70	1.31	12	3.30	1416.00	13785.00	23400	20240102	-23.12	8510	20230314	111.40	23400	-23.12	20240102	14820	21.39	20240206	23400	-23.12	20240102	8510	111.40	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
51	20240221	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	0	3	0.00	6038247150	339906	115.29	17500	18110	17350	23100	12460	17800	17764.46	1.64	-23602	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1931	12.57	1.29	12	3.13	1416.00	13785.00	23400	20240102	-23.93	8510	20230314	109.17	23400	-23.93	20240102	14820	20.11	20240206	23400	-23.93	20240102	8510	109.17	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
52	20240221	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17880	80	2	0.45	5320788470	299595	101.62	17500	18110	17350	23100	12460	17800	17759.94	1.64	-17392	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1940	12.63	1.30	12	2.76	1416.00	13785.00	23400	20240102	-23.59	8510	20230314	110.11	23400	-23.59	20240102	14820	20.65	20240206	23400	-23.59	20240102	8510	110.11	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
53	20240221	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17870	70	2	0.39	4860255250	273816	92.87	17500	18110	17350	23100	12460	17800	17750.08	1.64	-8115	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1939	12.62	1.30	12	2.52	1416.00	13785.00	23400	20240102	-23.63	8510	20230314	109.99	23400	-23.63	20240102	14820	20.58	20240206	23400	-23.63	20240102	8510	109.99	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
54	20240221	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18040	240	2	1.35	4253800120	240032	81.41	17500	18110	17350	23100	12460	17800	17721.80	1.64	-3751	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1957	12.74	1.31	12	2.21	1416.00	13785.00	23400	20240102	-22.91	8510	20230314	111.99	23400	-22.91	20240102	14820	21.73	20240206	23400	-22.91	20240102	8510	111.99	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
55	20240221	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17940	140	2	0.79	3264359760	185066	62.77	17500	18050	17350	23100	12460	17800	17638.90	1.64	2164	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1946	12.67	1.30	12	1.71	1416.00	13785.00	23400	20240102	-23.33	8510	20230314	110.81	23400	-23.33	20240102	14820	21.05	20240206	23400	-23.33	20240102	8510	110.81	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
56	20240221	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	-310	5	-1.74	1699501290	97410	33.04	17500	17610	17350	23100	12460	17800	17446.89	1.64	2528	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1897	12.35	1.27	12	0.90	1416.00	13785.00	23400	20240102	-25.26	8510	20230314	105.52	23400	-25.26	20240102	14820	18.02	20240206	23400	-25.26	20240102	8510	105.52	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
57	20240221	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17390	-410	5	-2.30	406988670	23330	7.91	17500	17610	17350	23100	12460	17800	17444.86	1.64	-2741	18573	18186	17883	17496	17193	18035	17345	54	5300	500	11390	10	1	10848797	1887	12.28	1.26	12	0.22	1416.00	13785.00	23400	20240102	-25.68	8510	20230314	104.35	23400	-25.68	20240102	14820	17.34	20240206	23400	-25.68	20240102	8510	104.35	20230314	6.14	N	092870	500	54 억	177460	N	N	N	N
58	20240220	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	-150	5	-0.84	5117097090	285229	46.57	18030	18270	17580	23300	12570	17950	17940.79	1.69	-5446	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1931	12.57	1.29	12	2.63	1416.00	13785.00	23400	20240102	-23.93	8510	20230314	109.17	23400	-23.93	20240102	14820	20.11	20240206	23400	-23.93	20240102	8510	109.17	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
59	20240220	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17890	-60	5	-0.33	4774034280	265990	43.43	18030	18270	17580	23300	12570	17950	17948.17	1.69	-7005	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1941	12.63	1.30	12	2.45	1416.00	13785.00	23400	20240102	-23.55	8510	20230314	110.22	23400	-23.55	20240102	14820	20.72	20240206	23400	-23.55	20240102	8510	110.22	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
60	20240220	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	-90	5	-0.50	4214456100	234650	38.32	18030	18270	17580	23300	12570	17950	17960.63	1.69	-1893	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1938	12.61	1.30	12	2.16	1416.00	13785.00	23400	20240102	-23.68	8510	20230314	109.87	23400	-23.68	20240102	14820	20.51	20240206	23400	-23.68	20240102	8510	109.87	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
61	20240220	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17910	-40	5	-0.22	3431462240	191083	31.20	18030	18270	17580	23300	12570	17950	17957.99	1.69	-13360	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1943	12.65	1.30	12	1.76	1416.00	13785.00	23400	20240102	-23.46	8510	20230314	110.46	23400	-23.46	20240102	14820	20.85	20240206	23400	-23.46	20240102	8510	110.46	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
62	20240220	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17910	-40	5	-0.22	3181092470	177078	28.92	18030	18270	17580	23300	12570	17950	17964.41	1.69	-12296	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1943	12.65	1.30	12	1.63	1416.00	13785.00	23400	20240102	-23.46	8510	20230314	110.46	23400	-23.46	20240102	14820	20.85	20240206	23400	-23.46	20240102	8510	110.46	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
63	20240220	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17870	-80	5	-0.45	2772984970	154286	25.19	18030	18270	17580	23300	12570	17950	17973.11	1.69	-12237	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1939	12.62	1.30	12	1.42	1416.00	13785.00	23400	20240102	-23.63	8510	20230314	109.99	23400	-23.63	20240102	14820	20.58	20240206	23400	-23.63	20240102	8510	109.99	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
64	20240220	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17930	-20	5	-0.11	2047416490	113938	18.60	18030	18270	17580	23300	12570	17950	17969.67	1.69	-8881	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1945	12.66	1.30	12	1.05	1416.00	13785.00	23400	20240102	-23.38	8510	20230314	110.69	23400	-23.38	20240102	14820	20.99	20240206	23400	-23.38	20240102	8510	110.69	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
65	20240220	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17960	10	2	0.06	430457620	23788	3.88	18030	18270	17960	23300	12570	17950	18099.35	1.69	984	19163	18556	18183	17576	17203	18370	17390	54	5350	500	11480	10	1	10848797	1948	12.68	1.30	12	0.22	1416.00	13785.00	23400	20240102	-23.25	8510	20230314	111.05	23400	-23.25	20240102	14820	21.19	20240206	23400	-23.25	20240102	8510	111.05	20230314	5.97	N	092870	500	54 억	182925	N	N	N	N
66	20240219	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17950	-350	5	-1.91	10915389530	601845	103.84	18360	18790	17810	23750	12810	18300	18136.67	2.34	-71150	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1947	12.68	1.30	12	5.55	1416.00	13785.00	23400	20240102	-23.29	8510	20230314	110.93	23400	-23.29	20240102	14820	21.12	20240206	23400	-23.29	20240102	8510	110.93	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
67	20240219	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17920	-380	5	-2.08	10570757980	582618	100.53	18360	18790	17810	23750	12810	18300	18143.55	2.34	-72184	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1944	12.66	1.30	12	5.37	1416.00	13785.00	23400	20240102	-23.42	8510	20230314	110.58	23400	-23.42	20240102	14820	20.92	20240206	23400	-23.42	20240102	8510	110.58	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
68	20240219	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17880	-420	5	-2.30	9591927200	527952	91.09	18360	18790	17860	23750	12810	18300	18168.18	2.34	-70788	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1940	12.63	1.30	12	4.87	1416.00	13785.00	23400	20240102	-23.59	8510	20230314	110.11	23400	-23.59	20240102	14820	20.65	20240206	23400	-23.59	20240102	8510	110.11	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
69	20240219	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17880	-420	5	-2.30	9174833040	504644	87.07	18360	18790	17860	23750	12810	18300	18180.80	2.34	-68969	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1940	12.63	1.30	12	4.65	1416.00	13785.00	23400	20240102	-23.59	8510	20230314	110.11	23400	-23.59	20240102	14820	20.65	20240206	23400	-23.59	20240102	8510	110.11	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
70	20240219	120634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17950	-350	5	-1.91	8610016340	473133	81.64	18360	18790	17860	23750	12810	18300	18197.88	2.34	-63136	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1947	12.68	1.30	12	4.36	1416.00	13785.00	23400	20240102	-23.29	8510	20230314	110.93	23400	-23.29	20240102	14820	21.12	20240206	23400	-23.29	20240102	8510	110.93	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
71	20240219	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18040	-260	5	-1.42	8019073800	440319	75.97	18360	18790	17860	23750	12810	18300	18211.96	2.34	-60895	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1957	12.74	1.31	12	4.06	1416.00	13785.00	23400	20240102	-22.91	8510	20230314	111.99	23400	-22.91	20240102	14820	21.73	20240206	23400	-22.91	20240102	8510	111.99	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
72	20240219	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17960	-340	5	-1.86	7013221750	384890	66.41	18360	18790	17860	23750	12810	18300	18221.37	2.34	-71845	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1948	12.68	1.30	12	3.55	1416.00	13785.00	23400	20240102	-23.25	8510	20230314	111.05	23400	-23.25	20240102	14820	21.19	20240206	23400	-23.25	20240102	8510	111.05	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
73	20240219	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18420	120	2	0.66	1668775860	90624	15.64	18360	18790	18250	23750	12810	18300	18414.29	2.34	-11334	19513	18906	18463	17856	17413	18685	17635	54	5450	500	11710	10	1	10848797	1998	13.01	1.34	12	0.84	1416.00	13785.00	23400	20240102	-21.28	8510	20230314	116.45	23400	-21.28	20240102	14820	24.29	20240206	23400	-21.28	20240102	8510	116.45	20230314	5.98	N	092870	500	54 억	253795	N	N	N	N
74	20240216	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18300	-510	5	-2.71	10331016430	563294	70.56	19070	19070	18020	24450	13170	18810	18340.43	2.23	12001	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1985	12.92	1.33	12	5.19	1416.00	13785.00	23400	20240102	-21.79	8510	20230314	115.04	23400	-21.79	20240102	14820	23.48	20240206	23400	-21.79	20240102	8510	115.04	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
75	20240216	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18270	-540	5	-2.87	9926051750	541162	67.79	19070	19070	18020	24450	13170	18810	18342.11	2.23	11955	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1982	12.90	1.33	12	4.99	1416.00	13785.00	23400	20240102	-21.92	8510	20230314	114.69	23400	-21.92	20240102	14820	23.28	20240206	23400	-21.92	20240102	8510	114.69	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
76	20240216	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18230	-580	5	-3.08	8176313820	445496	55.80	19070	19070	18020	24450	13170	18810	18353.28	2.23	32079	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1978	12.87	1.32	12	4.11	1416.00	13785.00	23400	20240102	-22.09	8510	20230314	114.22	23400	-22.09	20240102	14820	23.01	20240206	23400	-22.09	20240102	8510	114.22	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
77	20240216	130627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18130	-680	5	-3.62	7257994290	395178	49.50	19070	19070	18020	24450	13170	18810	18366.39	2.23	37964	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1967	12.80	1.32	12	3.64	1416.00	13785.00	23400	20240102	-22.52	8510	20230314	113.04	23400	-22.52	20240102	14820	22.33	20240206	23400	-22.52	20240102	8510	113.04	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
78	20240216	120629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	-560	5	-2.98	6178000530	335664	42.04	19070	19070	18020	24450	13170	18810	18405.31	2.23	10477	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1980	12.89	1.32	12	3.09	1416.00	13785.00	23400	20240102	-22.01	8510	20230314	114.45	23400	-22.01	20240102	14820	23.14	20240206	23400	-22.01	20240102	8510	114.45	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
79	20240216	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18200	-610	5	-3.24	5051244740	273391	34.24	19070	19070	18130	24450	13170	18810	18476.27	2.23	8858	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1974	12.85	1.32	12	2.52	1416.00	13785.00	23400	20240102	-22.22	8510	20230314	113.87	23400	-22.22	20240102	14820	22.81	20240206	23400	-22.22	20240102	8510	113.87	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
80	20240216	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18380	-430	5	-2.29	3500895050	188405	23.60	19070	19070	18200	24450	13170	18810	18581.75	2.23	5927	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	1994	12.98	1.33	12	1.74	1416.00	13785.00	23400	20240102	-21.45	8510	20230314	115.98	23400	-21.45	20240102	14820	24.02	20240206	23400	-21.45	20240102	8510	115.98	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
81	20240216	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18750	-60	5	-0.32	526047840	27964	3.50	19070	19070	18600	24450	13170	18810	18811.61	2.23	-2730	20243	19526	19133	18416	18023	19330	18220	54	5640	500	12030	10	1	10848797	2034	13.24	1.36	12	0.26	1416.00	13785.00	23400	20240102	-19.87	8510	20230314	120.33	23400	-19.87	20240102	14820	26.52	20240206	23400	-19.87	20240102	8510	120.33	20230314	5.48	N	092870	500	54 억	241472	N	N	N	N
82	20240215	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	-490	5	-2.54	15275377870	792355	37.27	19600	19850	18740	25050	13510	19300	19278.78	2.43	-23069	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2041	13.28	1.36	12	7.30	1416.00	13785.00	23400	20240102	-19.62	8510	20230314	121.03	23400	-19.62	20240102	14820	26.92	20240206	23400	-19.62	20240102	8510	121.03	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
83	20240215	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18900	-400	5	-2.07	14267489730	739006	34.76	19600	19850	18740	25050	13510	19300	19306.32	2.43	-24154	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2050	13.35	1.37	12	6.81	1416.00	13785.00	23400	20240102	-19.23	8510	20230314	122.09	23400	-19.23	20240102	14820	27.53	20240206	23400	-19.23	20240102	8510	122.09	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
84	20240215	140626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19050	-250	5	-1.30	13000307280	671908	31.61	19600	19850	18820	25050	13510	19300	19348.35	2.43	-21124	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2067	13.45	1.38	12	6.19	1416.00	13785.00	23400	20240102	-18.59	8510	20230314	123.85	23400	-18.59	20240102	14820	28.54	20240206	23400	-18.59	20240102	8510	123.85	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
85	20240215	130620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18900	-400	5	-2.07	12350026830	637667	30.00	19600	19850	18820	25050	13510	19300	19367.52	2.43	-25490	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2050	13.35	1.37	12	5.88	1416.00	13785.00	23400	20240102	-19.23	8510	20230314	122.09	23400	-19.23	20240102	14820	27.53	20240206	23400	-19.23	20240102	8510	122.09	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
86	20240215	120625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	-190	5	-0.98	11321454580	583601	27.45	19600	19850	18820	25050	13510	19300	19399.31	2.43	-20786	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2073	13.50	1.39	12	5.38	1416.00	13785.00	23400	20240102	-18.33	8510	20230314	124.56	23400	-18.33	20240102	14820	28.95	20240206	23400	-18.33	20240102	8510	124.56	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
87	20240215	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19160	-140	5	-0.73	10373671420	533994	25.12	19600	19850	18820	25050	13510	19300	19426.58	2.43	-22672	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2079	13.53	1.39	12	4.92	1416.00	13785.00	23400	20240102	-18.12	8510	20230314	125.15	23400	-18.12	20240102	14820	29.28	20240206	23400	-18.12	20240102	8510	125.15	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
88	20240215	100621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19600	300	2	1.55	8012924430	412101	19.39	19600	19850	18820	25050	13510	19300	19444.09	2.43	-24164	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2126	13.84	1.42	12	3.80	1416.00	13785.00	23400	20240102	-16.24	8510	20230314	130.32	23400	-16.24	20240102	14820	32.25	20240206	23400	-16.24	20240102	8510	130.32	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
89	20240215	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	-230	5	-1.19	1691383290	86786	4.08	19600	19850	19060	25050	13510	19300	19489.20	2.43	-14540	22580	20940	19110	17470	15640	21760	18290	54	5750	500	12350	10	1	10848797	2069	13.47	1.38	12	0.80	1416.00	13785.00	23400	20240102	-18.50	8510	20230314	124.09	23400	-18.50	20240102	14820	28.68	20240206	23400	-18.50	20240102	8510	124.09	20230314	5.61	N	092870	500	54 억	263727	N	N	N	N
90	20240214	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	1400	2	7.82	40718021630	2104800	308.78	17370	20750	17280	23250	12530	17900	19345.87	2.37	-632	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	2094	13.63	1.40	12	19.40	1416.00	13785.00	23400	20240102	-17.52	8510	20230314	126.79	23400	-17.52	20240102	14820	30.23	20240206	23400	-17.52	20240102	8510	126.79	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
91	20240214	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19430	1530	2	8.55	38653609390	1998618	293.21	17370	20750	17280	23250	12530	17900	19340.72	2.37	-9108	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	2108	13.72	1.41	12	18.42	1416.00	13785.00	23400	20240102	-16.97	8510	20230314	128.32	23400	-16.97	20240102	14820	31.11	20240206	23400	-16.97	20240102	8510	128.32	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
92	20240214	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	1400	2	7.82	33836637370	1750449	256.80	17370	20750	17280	23250	12530	17900	19330.88	2.37	277	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	2094	13.63	1.40	12	16.13	1416.00	13785.00	23400	20240102	-17.52	8510	20230314	126.79	23400	-17.52	20240102	14820	30.23	20240206	23400	-17.52	20240102	8510	126.79	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
93	20240214	130618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19520	1620	2	9.05	29699207980	1536072	225.35	17370	20750	17280	23250	12530	17900	19335.23	2.37	-8377	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	2118	13.79	1.42	12	14.16	1416.00	13785.00	23400	20240102	-16.58	8510	20230314	129.38	23400	-16.58	20240102	14820	31.71	20240206	23400	-16.58	20240102	8510	129.38	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
94	20240214	120613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18560	660	2	3.69	7060761370	387582	56.86	17370	18740	17280	23250	12530	17900	18218.09	2.37	-14438	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	2014	13.11	1.35	12	3.57	1416.00	13785.00	23400	20240102	-20.68	8510	20230314	118.10	23400	-20.68	20240102	14820	25.24	20240206	23400	-20.68	20240102	8510	118.10	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
95	20240214	110619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18270	370	2	2.07	6060840860	333224	48.89	17370	18740	17280	23250	12530	17900	18189.15	2.37	-8532	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	1982	12.90	1.33	12	3.07	1416.00	13785.00	23400	20240102	-21.92	8510	20230314	114.69	23400	-21.92	20240102	14820	23.28	20240206	23400	-21.92	20240102	8510	114.69	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
96	20240214	090610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17530	-370	5	-2.07	473595740	27190	3.99	17370	17590	17280	23250	12530	17900	17404.11	2.37	3926	19020	18460	17680	17120	16340	18740	17400	54	5350	500	11450	10	1	10848797	1902	12.38	1.27	12	0.25	1416.00	13785.00	23400	20240102	-25.09	8510	20230314	105.99	23400	-25.09	20240102	14820	18.29	20240206	23400	-25.09	20240102	8510	105.99	20230314	5.47	N	092870	500	54 억	256615	N	N	N	N
97	20240213	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17900	1170	2	6.99	11917789170	674706	98.70	17210	18240	16900	21700	11720	16730	17663.31	2.02	43782	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1942	12.64	1.30	12	6.22	1416.00	13785.00	23400	20240102	-23.50	8510	20230314	110.34	23400	-23.50	20240102	14820	20.78	20240206	23400	-23.50	20240102	8510	110.34	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
98	20240213	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17930	1200	2	7.17	11622337700	658204	96.29	17210	18240	16900	21700	11720	16730	17658.21	2.02	42807	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1945	12.66	1.30	12	6.07	1416.00	13785.00	23400	20240102	-23.38	8510	20230314	110.69	23400	-23.38	20240102	14820	20.99	20240206	23400	-23.38	20240102	8510	110.69	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
99	20240213	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17900	1170	2	6.99	11017593500	624570	91.37	17210	18240	16900	21700	11720	16730	17640.86	2.02	41975	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1942	12.64	1.30	12	5.76	1416.00	13785.00	23400	20240102	-23.50	8510	20230314	110.34	23400	-23.50	20240102	14820	20.78	20240206	23400	-23.50	20240102	8510	110.34	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
100	20240213	130608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17920	1190	2	7.11	10135872460	575608	84.21	17210	18240	16900	21700	11720	16730	17609.59	2.02	33049	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1944	12.66	1.30	12	5.31	1416.00	13785.00	23400	20240102	-23.42	8510	20230314	110.58	23400	-23.42	20240102	14820	20.92	20240206	23400	-23.42	20240102	8510	110.58	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
101	20240213	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18000	1270	2	7.59	9070179700	516041	75.49	17210	18240	16900	21700	11720	16730	17577.12	2.02	21205	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1953	12.71	1.31	12	4.76	1416.00	13785.00	23400	20240102	-23.08	8510	20230314	111.52	23400	-23.08	20240102	14820	21.46	20240206	23400	-23.08	20240102	8510	111.52	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
102	20240213	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17810	1080	2	6.46	7509455020	429486	62.83	17210	18000	16900	21700	11720	16730	17485.45	2.02	2096	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1932	12.58	1.29	12	3.96	1416.00	13785.00	23400	20240102	-23.89	8510	20230314	109.28	23400	-23.89	20240102	14820	20.18	20240206	23400	-23.89	20240102	8510	109.28	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N
103	20240213	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	810	2	4.84	5401353640	311345	45.55	17210	17670	16900	21700	11720	16730	17349.24	2.02	-8561	17823	17276	16643	16096	15463	17550	16370	54	4970	500	10700	10	1	10848797	1903	12.39	1.27	12	2.87	1416.00	13785.00	23400	20240102	-25.04	8510	20230314	106.11	23400	-25.04	20240102	14820	18.35	20240206	23400	-25.04	20240102	8510	106.11	20230314	5.51	N	092870	500	54 억	219434	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History