KissMeData/127980/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	40	2	0.47	181744040	21404	109.63	8490	8600	8390	11030	5950	8490	8490.58	0.19	552	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1010	26.99	3.10	12	0.18	316.00	2750.00	21950	20230330	-61.14	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	21950	-61.14	20230330	7050	20.99	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
3	20240229	150811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	20	2	0.24	169390450	19955	102.21	8490	8600	8390	11030	5950	8490	8488.62	0.19	554	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1008	26.93	3.09	12	0.17	316.00	2750.00	21950	20230330	-61.23	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	21950	-61.23	20230330	7050	20.71	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
4	20240229	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	10	2	0.12	151478260	17844	91.40	8490	8600	8390	11030	5950	8490	8489.03	0.19	523	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1006	26.90	3.09	12	0.15	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
5	20240229	130809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	10	2	0.12	142834730	16824	86.18	8490	8600	8390	11030	5950	8490	8489.94	0.19	103	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1006	26.90	3.09	12	0.14	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
6	20240229	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	30	2	0.35	134527020	15847	81.17	8490	8600	8390	11030	5950	8490	8489.12	0.19	162	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1009	26.96	3.10	12	0.13	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
7	20240229	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	30	2	0.35	103289670	12169	62.33	8490	8600	8390	11030	5950	8490	8487.93	0.19	-2105	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1009	26.96	3.10	12	0.10	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
8	20240229	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	-30	5	-0.35	80762300	9523	48.78	8490	8600	8390	11030	5950	8490	8480.76	0.19	-1212	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1002	26.77	3.08	12	0.08	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
9	20240229	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	10	2	0.12	37999930	4453	22.81	8490	8600	8470	11030	5950	8490	8533.56	0.19	-1013	8690	8590	8470	8370	8250	8640	8420	12	2540	100	5090	10	1	11840684	1006	26.90	3.09	12	0.04	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.14	N	127980	100	11 억	22838	N	N	N	N
10	20240228	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	140	2	1.68	163761780	19365	52.44	8350	8570	8350	10850	5850	8350	8456.52	0.16	3692	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1005	26.87	3.09	12	0.16	316.00	2750.00	21950	20230330	-61.32	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	21950	-61.32	20230330	7050	20.43	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
11	20240228	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	80	2	0.96	130700700	15458	41.86	8350	8570	8350	10850	5850	8350	8455.21	0.16	1125	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	998	26.68	3.07	12	0.13	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
12	20240228	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	140	2	1.68	117746750	13924	37.70	8350	8570	8350	10850	5850	8350	8456.39	0.16	702	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1005	26.87	3.09	12	0.12	316.00	2750.00	21950	20230330	-61.32	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	21950	-61.32	20230330	7050	20.43	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
13	20240228	130809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	170	2	2.04	57987420	6848	18.54	8350	8570	8350	10850	5850	8350	8467.79	0.16	374	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1009	26.96	3.10	12	0.06	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
14	20240228	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	150	2	1.80	50101410	5921	16.03	8350	8570	8350	10850	5850	8350	8461.65	0.16	509	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1006	26.90	3.09	12	0.05	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
15	20240228	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	140	2	1.68	36716740	4343	11.76	8350	8570	8350	10850	5850	8350	8454.23	0.16	788	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1005	26.87	3.09	12	0.04	316.00	2750.00	21950	20230330	-61.32	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	21950	-61.32	20230330	7050	20.43	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
16	20240228	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	120	2	1.44	31556010	3735	10.11	8350	8570	8350	10850	5850	8350	8448.73	0.16	756	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	1003	26.80	3.08	12	0.03	316.00	2750.00	21950	20230330	-61.41	7050	20231023	20.14	10610	-20.17	20240124	7860	7.76	20240118	21950	-61.41	20230330	7050	20.14	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
17	20240228	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	50	2	0.60	4908450	587	1.59	8350	8410	8350	10850	5850	8350	8361.93	0.16	-120	8636	8492	8416	8272	8196	8455	8235	12	2500	100	5010	10	1	11840684	995	26.58	3.05	12	0.00	316.00	2750.00	21950	20230330	-61.73	7050	20231023	19.15	10610	-20.83	20240124	7860	6.87	20240118	21950	-61.73	20230330	7050	19.15	20231023	2.16	N	127980	100	11 억	18766	N	N	N	N
18	20240227	160809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-210	5	-2.45	309288110	36879	137.09	8560	8560	8340	11120	6000	8560	8386.63	0.17	-1385	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	989	26.42	3.04	12	0.31	316.00	2750.00	21950	20230330	-61.96	7050	20231023	18.44	10610	-21.30	20240124	7860	6.23	20240118	21950	-61.96	20230330	7050	18.44	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
19	20240227	150811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-170	5	-1.99	301957330	36001	133.83	8560	8560	8340	11120	6000	8560	8387.47	0.17	-1247	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	993	26.55	3.05	12	0.30	316.00	2750.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	21950	-61.78	20230330	7050	19.01	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
20	20240227	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-130	5	-1.52	252306620	30069	111.78	8560	8560	8340	11120	6000	8560	8390.92	0.17	-2152	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	998	26.68	3.07	12	0.25	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
21	20240227	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	-140	5	-1.64	234503170	27948	103.89	8560	8560	8340	11120	6000	8560	8390.70	0.17	-2312	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	997	26.65	3.06	12	0.24	316.00	2750.00	21950	20230330	-61.64	7050	20231023	19.43	10610	-20.64	20240124	7860	7.12	20240118	21950	-61.64	20230330	7050	19.43	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
22	20240227	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	-220	5	-2.57	206650470	24618	91.51	8560	8560	8340	11120	6000	8560	8394.28	0.17	-3430	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	988	26.39	3.03	12	0.21	316.00	2750.00	21950	20230330	-62.00	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	21950	-62.00	20230330	7050	18.30	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
23	20240227	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-170	5	-1.99	180012180	21432	79.67	8560	8560	8340	11120	6000	8560	8399.22	0.17	-2370	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	993	26.55	3.05	12	0.18	316.00	2750.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	21950	-61.78	20230330	7050	19.01	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
24	20240227	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-150	5	-1.75	131786510	15670	58.25	8560	8560	8350	11120	6000	8560	8410.12	0.17	-3365	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	996	26.61	3.06	12	0.13	316.00	2750.00	21950	20230330	-61.69	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	21950	-61.69	20230330	7050	19.29	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
25	20240227	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-10	5	-0.12	23611710	2769	10.29	8560	8560	8490	11120	6000	8560	8527.16	0.17	-1385	8800	8680	8550	8430	8300	8740	8490	12	2560	100	5130	10	1	11840684	1012	27.06	3.11	12	0.02	316.00	2750.00	21950	20230330	-61.05	7050	20231023	21.28	10610	-19.42	20240124	7860	8.78	20240118	21950	-61.05	20230330	7050	21.28	20231023	2.18	N	127980	100	11 억	20152	N	N	N	N
26	20240226	160807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	50	2	0.59	227323990	26731	79.92	8450	8670	8420	11060	5960	8510	8504.13	0.15	2129	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1014	27.09	3.11	12	0.23	316.00	2750.00	25500	20230220	-66.43	7050	20231023	21.42	10610	-19.32	20240124	7860	8.91	20240118	21950	-61.00	20230330	7050	21.42	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
27	20240226	150801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	-30	5	-0.35	203157620	23891	71.43	8450	8670	8420	11060	5960	8510	8503.52	0.15	1935	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1004	26.84	3.08	12	0.20	316.00	2750.00	25500	20230220	-66.75	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
28	20240226	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	-30	5	-0.35	177036170	20802	62.20	8450	8670	8420	11060	5960	8510	8510.54	0.15	1394	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1004	26.84	3.08	12	0.18	316.00	2750.00	25500	20230220	-66.75	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
29	20240226	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	-30	5	-0.35	148074740	17372	51.94	8450	8670	8440	11060	5960	8510	8523.76	0.15	653	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1004	26.84	3.08	12	0.15	316.00	2750.00	25500	20230220	-66.75	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
30	20240226	120758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	-50	5	-0.59	119767620	14022	41.92	8450	8670	8440	11060	5960	8510	8541.41	0.15	538	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1002	26.77	3.08	12	0.12	316.00	2750.00	25500	20230220	-66.82	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
31	20240226	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-10	5	-0.12	100996620	11805	35.30	8450	8670	8440	11060	5960	8510	8555.41	0.15	663	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1006	26.90	3.09	12	0.10	316.00	2750.00	25500	20230220	-66.67	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
32	20240226	100755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	70	2	0.82	93814120	10963	32.78	8450	8670	8440	11060	5960	8510	8557.34	0.15	991	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1016	27.15	3.12	12	0.09	316.00	2750.00	25500	20230220	-66.35	7050	20231023	21.70	10610	-19.13	20240124	7860	9.16	20240118	21950	-60.91	20230330	7050	21.70	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
33	20240226	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	50	2	0.59	37869010	4452	13.31	8450	8560	8440	11060	5960	8510	8506.07	0.15	-321	8896	8702	8576	8382	8256	8640	8320	12	2550	100	5100	10	1	11840684	1014	27.09	3.11	12	0.04	316.00	2750.00	25500	20230220	-66.43	7050	20231023	21.42	10610	-19.32	20240124	7860	8.91	20240118	21950	-61.00	20230330	7050	21.42	20231023	2.15	N	127980	100	11 억	18020	N	N	N	N
34	20240223	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-130	5	-1.50	284706670	33163	77.13	8770	8770	8450	11230	6050	8640	8585.61	0.16	-483	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1008	26.93	3.09	12	0.28	316.00	2750.00	25500	20230220	-66.63	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	21950	-61.23	20230330	7050	20.71	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
35	20240223	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-130	5	-1.50	245487810	28541	66.38	8770	8770	8500	11230	6050	8640	8601.23	0.16	-517	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1008	26.93	3.09	12	0.24	316.00	2750.00	25500	20230220	-66.63	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	21950	-61.23	20230330	7050	20.71	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
36	20240223	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-90	5	-1.04	224210080	26045	60.57	8770	8770	8500	11230	6050	8640	8608.57	0.16	-381	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1012	27.06	3.11	12	0.22	316.00	2750.00	25500	20230220	-66.47	7050	20231023	21.28	10610	-19.42	20240124	7860	8.78	20240118	21950	-61.05	20230330	7050	21.28	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
37	20240223	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-40	5	-0.46	162398730	18801	43.72	8770	8770	8500	11230	6050	8640	8637.77	0.16	-204	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1018	27.22	3.13	12	0.16	316.00	2750.00	25500	20230220	-66.27	7050	20231023	21.99	10610	-18.94	20240124	7860	9.41	20240118	21950	-60.82	20230330	7050	21.99	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
38	20240223	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-20	5	-0.23	134497380	15543	36.15	8770	8770	8600	11230	6050	8640	8653.24	0.16	286	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1021	27.28	3.13	12	0.13	316.00	2750.00	25500	20230220	-66.20	7050	20231023	22.27	10610	-18.76	20240124	7860	9.67	20240118	21950	-60.73	20230330	7050	22.27	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
39	20240223	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	20	2	0.23	100262070	11573	26.91	8770	8770	8620	11230	6050	8640	8663.45	0.16	1167	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1025	27.41	3.15	12	0.10	316.00	2750.00	25500	20230220	-66.04	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	21950	-60.55	20230330	7050	22.84	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
40	20240223	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	50	2	0.58	60201410	6936	16.13	8770	8770	8640	11230	6050	8640	8679.56	0.16	-1949	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1029	27.50	3.16	12	0.06	316.00	2750.00	25500	20230220	-65.92	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	21950	-60.41	20230330	7050	23.26	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
41	20240223	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	70	2	0.81	11783510	1346	3.13	8770	8770	8710	11230	6050	8640	8754.47	0.16	-564	9160	8900	8770	8510	8380	8835	8445	12	2590	100	5180	10	1	11840684	1031	27.56	3.17	12	0.01	316.00	2750.00	25500	20230220	-65.84	7050	20231023	23.55	10610	-17.91	20240124	7860	10.81	20240118	21950	-60.32	20230330	7050	23.55	20231023	2.11	N	127980	100	11 억	18503	N	N	N	N
42	20240222	160739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-220	5	-2.48	378080940	42920	107.38	8890	9030	8640	11510	6210	8860	8810.30	0.21	-6713	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1023	27.34	3.14	12	0.36	316.00	2750.00	25500	20230220	-66.12	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	21950	-60.64	20230330	7050	22.55	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
43	20240222	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-200	5	-2.26	350449560	39725	99.38	8890	9030	8660	11510	6210	8860	8821.89	0.21	-6563	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1025	27.41	3.15	12	0.34	316.00	2750.00	25500	20230220	-66.04	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	21950	-60.55	20230330	7050	22.84	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
44	20240222	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-130	5	-1.47	277769180	31360	78.46	8890	9030	8720	11510	6210	8860	8857.44	0.21	-4982	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1034	27.63	3.17	12	0.26	316.00	2750.00	25500	20230220	-65.76	7050	20231023	23.83	10610	-17.72	20240124	7860	11.07	20240118	21950	-60.23	20230330	7050	23.83	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
45	20240222	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	238226580	26846	67.16	8890	9030	8720	11510	6210	8860	8873.82	0.21	-4903	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1041	27.82	3.20	12	0.23	316.00	2750.00	25500	20230220	-65.53	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	21950	-59.95	20230330	7050	24.68	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
46	20240222	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-60	5	-0.68	220708140	24855	62.18	8890	9030	8720	11510	6210	8860	8879.83	0.21	-4665	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1042	27.85	3.20	12	0.21	316.00	2750.00	25500	20230220	-65.49	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	21950	-59.91	20230330	7050	24.82	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
47	20240222	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-10	5	-0.11	201220360	22640	56.64	8890	9030	8720	11510	6210	8860	8887.83	0.21	-4590	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1048	28.01	3.22	12	0.19	316.00	2750.00	25500	20230220	-65.29	7050	20231023	25.53	10610	-16.59	20240124	7860	12.60	20240118	21950	-59.68	20230330	7050	25.53	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
48	20240222	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	185371930	20843	52.15	8890	9030	8720	11510	6210	8860	8893.73	0.21	-3857	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1041	27.82	3.20	12	0.18	316.00	2750.00	25500	20230220	-65.53	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	21950	-59.95	20230330	7050	24.68	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
49	20240222	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	140	2	1.58	76905880	8584	21.48	8890	9030	8860	11510	6210	8860	8959.21	0.21	2319	9086	8972	8806	8692	8526	9030	8750	12	2650	100	5310	10	1	11840684	1066	28.48	3.27	12	0.07	316.00	2750.00	25500	20230220	-64.71	7050	20231023	27.66	10610	-15.17	20240124	7860	14.50	20240118	21950	-59.00	20230330	7050	27.66	20231023	2.13	N	127980	100	11 억	25142	N	N	N	N
50	20240221	160739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	110	2	1.26	353040870	39951	199.53	8760	8920	8640	11370	6130	8750	8836.84	0.18	4407	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1049	28.04	3.22	12	0.34	316.00	2750.00	25500	20230220	-65.25	7050	20231023	25.67	10610	-16.49	20240124	7860	12.72	20240118	21950	-59.64	20230330	7050	25.67	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
51	20240221	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	120	2	1.37	328010230	37126	185.42	8760	8920	8640	11370	6130	8750	8835.05	0.18	4449	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1050	28.07	3.23	12	0.31	316.00	2750.00	25500	20230220	-65.22	7050	20231023	25.82	10610	-16.40	20240124	7860	12.85	20240118	21950	-59.59	20230330	7050	25.82	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
52	20240221	140733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	130	2	1.49	213672850	24224	120.98	8760	8900	8640	11370	6130	8750	8820.71	0.18	3488	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1051	28.10	3.23	12	0.20	316.00	2750.00	25500	20230220	-65.18	7050	20231023	25.96	10610	-16.31	20240124	7860	12.98	20240118	21950	-59.54	20230330	7050	25.96	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
53	20240221	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	50	2	0.57	150127910	17055	85.18	8760	8900	8640	11370	6130	8750	8802.57	0.18	2255	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1042	27.85	3.20	12	0.14	316.00	2750.00	25500	20230220	-65.49	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	21950	-59.91	20230330	7050	24.82	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
54	20240221	120732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	120	2	1.37	125593890	14272	71.28	8760	8900	8640	11370	6130	8750	8800.02	0.18	2078	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1050	28.07	3.23	12	0.12	316.00	2750.00	25500	20230220	-65.22	7050	20231023	25.82	10610	-16.40	20240124	7860	12.85	20240118	21950	-59.59	20230330	7050	25.82	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
55	20240221	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	80	2	0.91	109524110	12454	62.20	8760	8900	8640	11370	6130	8750	8794.29	0.18	1977	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1046	27.94	3.21	12	0.11	316.00	2750.00	25500	20230220	-65.37	7050	20231023	25.25	10610	-16.78	20240124	7860	12.34	20240118	21950	-59.77	20230330	7050	25.25	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
56	20240221	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	50	2	0.57	56756480	6496	32.44	8760	8850	8640	11370	6130	8750	8737.14	0.18	-59	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1042	27.85	3.20	12	0.05	316.00	2750.00	25500	20230220	-65.49	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	21950	-59.91	20230330	7050	24.82	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
57	20240221	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	40	2	0.46	7779150	890	4.44	8760	8790	8640	11370	6130	8750	8740.62	0.18	-29	8943	8846	8753	8656	8563	8800	8610	12	2620	100	5250	10	1	11840684	1041	27.82	3.20	12	0.01	316.00	2750.00	25500	20230220	-65.53	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	21950	-59.95	20230330	7050	24.68	20231023	2.16	N	127980	100	11 억	20735	N	N	N	N
58	20240220	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-70	5	-0.79	172421550	19731	44.01	8830	8850	8660	11460	6180	8820	8738.50	0.17	445	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1036	27.69	3.18	12	0.17	316.00	2750.00	25500	20230220	-65.69	7050	20231023	24.11	10610	-17.53	20240124	7860	11.32	20240118	25500	-65.69	20230220	7050	24.11	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
59	20240220	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-70	5	-0.79	164307740	18803	41.94	8830	8850	8660	11460	6180	8820	8738.38	0.17	445	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1036	27.69	3.18	12	0.16	316.00	2750.00	25500	20230220	-65.69	7050	20231023	24.11	10610	-17.53	20240124	7860	11.32	20240118	25500	-65.69	20230220	7050	24.11	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
60	20240220	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-50	5	-0.57	155236390	17763	39.62	8830	8850	8660	11460	6180	8820	8739.31	0.17	506	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1038	27.75	3.19	12	0.15	316.00	2750.00	25500	20230220	-65.61	7050	20231023	24.40	10610	-17.34	20240124	7860	11.58	20240118	25500	-65.61	20230220	7050	24.40	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
61	20240220	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-60	5	-0.68	134575460	15402	34.36	8830	8850	8660	11460	6180	8820	8737.53	0.17	558	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1037	27.72	3.19	12	0.13	316.00	2750.00	25500	20230220	-65.65	7050	20231023	24.26	10610	-17.44	20240124	7860	11.45	20240118	25500	-65.65	20230220	7050	24.26	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
62	20240220	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-60	5	-0.68	107676220	12320	27.48	8830	8850	8660	11460	6180	8820	8739.95	0.17	606	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1037	27.72	3.19	12	0.10	316.00	2750.00	25500	20230220	-65.65	7050	20231023	24.26	10610	-17.44	20240124	7860	11.45	20240118	25500	-65.65	20230220	7050	24.26	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
63	20240220	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-120	5	-1.36	65743410	7497	16.72	8830	8850	8670	11460	6180	8820	8769.30	0.17	-146	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1030	27.53	3.16	12	0.06	316.00	2750.00	25500	20230220	-65.88	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	25500	-65.88	20230220	7050	23.40	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
64	20240220	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-10	5	-0.11	38956070	4432	9.89	8830	8850	8730	11460	6180	8820	8789.73	0.17	-289	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1043	27.88	3.20	12	0.04	316.00	2750.00	25500	20230220	-65.45	7050	20231023	24.96	10610	-16.97	20240124	7860	12.09	20240118	25500	-65.45	20230220	7050	24.96	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
65	20240220	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	30	2	0.34	6155660	698	1.56	8830	8850	8780	11460	6180	8820	8819.00	0.17	-132	9086	8952	8776	8642	8466	9020	8710	12	2640	100	5290	10	1	11840684	1048	28.01	3.22	12	0.01	316.00	2750.00	25500	20230220	-65.29	7050	20231023	25.53	10610	-16.59	20240124	7860	12.60	20240118	25500	-65.29	20230220	7050	25.53	20231023	2.11	N	127980	100	11 억	20318	N	N	N	N
66	20240219	160726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	200	2	2.32	393280340	44562	163.45	8600	8910	8600	11200	6040	8620	8825.47	0.15	2593	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1044	27.91	3.21	12	0.38	316.00	2750.00	25500	20230220	-65.41	7050	20231023	25.11	10610	-16.87	20240124	7860	12.21	20240118	25500	-65.41	20230220	7050	25.11	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
67	20240219	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	210	2	2.44	382093180	43295	158.80	8600	8910	8600	11200	6040	8620	8825.34	0.15	2533	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1046	27.94	3.21	12	0.37	316.00	2750.00	25500	20230220	-65.37	7050	20231023	25.25	10610	-16.78	20240124	7860	12.34	20240118	25500	-65.37	20230220	7050	25.25	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
68	20240219	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	170	2	1.97	334875530	37922	139.10	8600	8910	8600	11200	6040	8620	8830.64	0.15	990	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1041	27.82	3.20	12	0.32	316.00	2750.00	25500	20230220	-65.53	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	25500	-65.53	20230220	7050	24.68	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
69	20240219	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	230	2	2.67	294163580	33308	122.17	8600	8910	8600	11200	6040	8620	8831.62	0.15	1587	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1048	28.01	3.22	12	0.28	316.00	2750.00	25500	20230220	-65.29	7050	20231023	25.53	10610	-16.59	20240124	7860	12.60	20240118	25500	-65.29	20230220	7050	25.53	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
70	20240219	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	240	2	2.78	267665570	30318	111.21	8600	8910	8600	11200	6040	8620	8828.60	0.15	2567	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1049	28.04	3.22	12	0.26	316.00	2750.00	25500	20230220	-65.25	7050	20231023	25.67	10610	-16.49	20240124	7860	12.72	20240118	25500	-65.25	20230220	7050	25.67	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
71	20240219	110727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	190	2	2.20	154973230	17631	64.67	8600	8910	8600	11200	6040	8620	8789.82	0.15	175	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1043	27.88	3.20	12	0.15	316.00	2750.00	25500	20230220	-65.45	7050	20231023	24.96	10610	-16.97	20240124	7860	12.09	20240118	25500	-65.45	20230220	7050	24.96	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
72	20240219	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	200	2	2.32	113980760	12982	47.62	8600	8910	8600	11200	6040	8620	8779.91	0.15	237	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1044	27.91	3.21	12	0.11	316.00	2750.00	25500	20230220	-65.41	7050	20231023	25.11	10610	-16.87	20240124	7860	12.21	20240118	25500	-65.41	20230220	7050	25.11	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
73	20240219	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	20	2	0.23	8602720	999	3.66	8600	8670	8600	11200	6040	8620	8611.33	0.15	-133	8866	8742	8676	8552	8486	8710	8520	12	2580	100	5170	10	1	11840684	1023	27.34	3.14	12	0.01	316.00	2750.00	25500	20230220	-66.12	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	25500	-66.12	20230220	7050	22.55	20231023	2.16	N	127980	100	11 억	17432	N	N	N	N
74	20240216	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-140	5	-1.60	231857890	26775	57.43	8770	8800	8610	11380	6140	8760	8659.36	0.16	-960	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1021	27.28	3.13	12	0.23	316.00	2750.00	25500	20230220	-66.20	7050	20231023	22.27	10610	-18.76	20240124	7860	9.67	20240118	25500	-66.20	20230220	7050	22.27	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
75	20240216	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-100	5	-1.14	215274570	24853	53.31	8770	8800	8610	11380	6140	8760	8661.77	0.16	-787	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1025	27.41	3.15	12	0.21	316.00	2750.00	25500	20230220	-66.04	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	25500	-66.04	20230220	7050	22.84	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
76	20240216	140728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-70	5	-0.80	185624820	21421	45.95	8770	8800	8610	11380	6140	8760	8665.39	0.16	-878	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1029	27.50	3.16	12	0.18	316.00	2750.00	25500	20230220	-65.92	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	25500	-65.92	20230220	7050	23.26	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
77	20240216	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-60	5	-0.68	180517830	20833	44.69	8770	8800	8610	11380	6140	8760	8664.83	0.16	-861	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1030	27.53	3.16	12	0.18	316.00	2750.00	25500	20230220	-65.88	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	25500	-65.88	20230220	7050	23.40	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
78	20240216	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-70	5	-0.80	143457490	16541	35.48	8770	8800	8620	11380	6140	8760	8672.65	0.16	-569	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1029	27.50	3.16	12	0.14	316.00	2750.00	25500	20230220	-65.92	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	25500	-65.92	20230220	7050	23.26	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
79	20240216	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-50	5	-0.57	123301800	14209	30.48	8770	8800	8620	11380	6140	8760	8677.52	0.16	-576	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1031	27.56	3.17	12	0.12	316.00	2750.00	25500	20230220	-65.84	7050	20231023	23.55	10610	-17.91	20240124	7860	10.81	20240118	25500	-65.84	20230220	7050	23.55	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
80	20240216	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-60	5	-0.68	106343550	12254	26.29	8770	8800	8620	11380	6140	8760	8678.03	0.16	-427	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1030	27.53	3.16	12	0.10	316.00	2750.00	25500	20230220	-65.88	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	25500	-65.88	20230220	7050	23.40	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
81	20240216	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	0	3	0.00	8658110	990	2.12	8770	8800	8700	11380	6140	8760	8745.02	0.16	-374	9033	8896	8823	8686	8613	8860	8650	12	2620	100	5250	10	1	11840684	1037	27.72	3.19	12	0.01	316.00	2750.00	25500	20230220	-65.65	7050	20231023	24.26	10610	-17.44	20240124	7860	11.45	20240118	25500	-65.65	20230220	7050	24.26	20231023	2.20	N	127980	100	11 억	18392	N	N	N	N
82	20240215	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-150	5	-1.68	407382790	46017	92.18	8910	8960	8750	11580	6240	8910	8852.88	0.23	-9026	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1037	27.72	3.19	12	0.39	316.00	2750.00	25500	20230220	-65.65	7050	20231023	24.26	10610	-17.44	20240124	7860	11.45	20240118	25500	-65.65	20230220	7050	24.26	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
83	20240215	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-130	5	-1.46	385990480	43576	87.29	8910	8960	8780	11580	6240	8910	8857.87	0.23	-8797	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1040	27.78	3.19	12	0.37	316.00	2750.00	25500	20230220	-65.57	7050	20231023	24.54	10610	-17.25	20240124	7860	11.70	20240118	25500	-65.57	20230220	7050	24.54	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
84	20240215	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-70	5	-0.79	353442750	39876	79.88	8910	8960	8790	11580	6240	8910	8863.55	0.23	-7631	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1047	27.97	3.21	12	0.34	316.00	2750.00	25500	20230220	-65.33	7050	20231023	25.39	10610	-16.68	20240124	7860	12.47	20240118	25500	-65.33	20230220	7050	25.39	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
85	20240215	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-60	5	-0.67	334006800	37673	75.47	8910	8960	8790	11580	6240	8910	8865.95	0.23	-7135	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1048	28.01	3.22	12	0.32	316.00	2750.00	25500	20230220	-65.29	7050	20231023	25.53	10610	-16.59	20240124	7860	12.60	20240118	25500	-65.29	20230220	7050	25.53	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
86	20240215	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-70	5	-0.79	305601200	34454	69.02	8910	8960	8790	11580	6240	8910	8869.83	0.23	-7120	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1047	27.97	3.21	12	0.29	316.00	2750.00	25500	20230220	-65.33	7050	20231023	25.39	10610	-16.68	20240124	7860	12.47	20240118	25500	-65.33	20230220	7050	25.39	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
87	20240215	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-30	5	-0.34	246453110	27740	55.57	8910	8960	8790	11580	6240	8910	8884.39	0.23	-9453	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1051	28.10	3.23	12	0.23	316.00	2750.00	25500	20230220	-65.18	7050	20231023	25.96	10610	-16.31	20240124	7860	12.98	20240118	25500	-65.18	20230220	7050	25.96	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
88	20240215	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	20	2	0.22	176162900	19784	39.63	8910	8960	8810	11580	6240	8910	8904.31	0.23	-7967	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1057	28.26	3.25	12	0.17	316.00	2750.00	25500	20230220	-64.98	7050	20231023	26.67	10610	-15.83	20240124	7860	13.61	20240118	25500	-64.98	20230220	7050	26.67	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
89	20240215	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-90	5	-1.01	21971140	2481	4.97	8910	8920	8810	11580	6240	8910	8855.76	0.23	-1145	9156	9032	8786	8662	8416	9095	8725	12	2670	100	5340	10	1	11840684	1044	27.91	3.21	12	0.02	316.00	2750.00	25500	20230220	-65.41	7050	20231023	25.11	10610	-16.87	20240124	7860	12.21	20240118	25500	-65.41	20230220	7050	25.11	20231023	2.17	N	127980	100	11 억	27422	N	N	N	N
90	20240214	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	210	2	2.41	435778780	49437	78.44	8570	8910	8540	11310	6090	8700	8815.27	0.25	-2338	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1055	28.20	3.24	12	0.42	316.00	2750.00	25500	20230220	-65.06	7050	20231023	26.38	10610	-16.02	20240124	7860	13.36	20240118	25500	-65.06	20230220	7050	26.38	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
91	20240214	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	180	2	2.07	392106230	44530	70.66	8570	8910	8540	11310	6090	8700	8806.09	0.25	-1585	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1051	28.10	3.23	12	0.38	316.00	2750.00	25500	20230220	-65.18	7050	20231023	25.96	10610	-16.31	20240124	7860	12.98	20240118	25500	-65.18	20230220	7050	25.96	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
92	20240214	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	180	2	2.07	349858560	39771	63.11	8570	8900	8540	11310	6090	8700	8797.49	0.25	-1941	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1051	28.10	3.23	12	0.34	316.00	2750.00	25500	20230220	-65.18	7050	20231023	25.96	10610	-16.31	20240124	7860	12.98	20240118	25500	-65.18	20230220	7050	25.96	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
93	20240214	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	200	2	2.30	281865340	32101	50.94	8570	8900	8540	11310	6090	8700	8781.26	0.25	-2182	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1054	28.16	3.24	12	0.27	316.00	2750.00	25500	20230220	-65.10	7050	20231023	26.24	10610	-16.12	20240124	7860	13.23	20240118	25500	-65.10	20230220	7050	26.24	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
94	20240214	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	140	2	1.61	200329810	22906	36.35	8570	8850	8540	11310	6090	8700	8746.28	0.25	-1146	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1047	27.97	3.21	12	0.19	316.00	2750.00	25500	20230220	-65.33	7050	20231023	25.39	10610	-16.68	20240124	7860	12.47	20240118	25500	-65.33	20230220	7050	25.39	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
95	20240214	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	90	2	1.03	114101250	13110	20.80	8570	8800	8540	11310	6090	8700	8703.45	0.25	724	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1041	27.82	3.20	12	0.11	316.00	2750.00	25500	20230220	-65.53	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	25500	-65.53	20230220	7050	24.68	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
96	20240214	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	0	3	0.00	32194200	3737	5.93	8570	8700	8540	11310	6090	8700	8608.34	0.25	907	9000	8850	8750	8600	8500	8925	8675	12	2610	100	5220	10	1	11840684	1030	27.53	3.16	12	0.03	316.00	2750.00	25500	20230220	-65.88	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	25500	-65.88	20230220	7050	23.40	20231023	2.16	N	127980	100	11 억	29498	N	N	N	N
97	20240213	160702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	150	2	1.75	552990700	62923	207.51	8680	8900	8650	11110	5990	8550	8788.37	0.11	15896	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1030	27.53	3.16	12	0.53	316.00	2750.00	25500	20230220	-65.88	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	25500	-65.88	20230220	7050	23.40	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
98	20240213	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	230	2	2.69	513776480	58428	192.69	8680	8900	8650	11110	5990	8550	8793.33	0.11	14387	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1040	27.78	3.19	12	0.49	316.00	2750.00	25500	20230220	-65.57	7050	20231023	24.54	10610	-17.25	20240124	7860	11.70	20240118	25500	-65.57	20230220	7050	24.54	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
99	20240213	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	250	2	2.92	478742460	54433	179.51	8680	8900	8650	11110	5990	8550	8795.08	0.11	13906	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1042	27.85	3.20	12	0.46	316.00	2750.00	25500	20230220	-65.49	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	25500	-65.49	20230220	7050	24.82	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
100	20240213	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	250	2	2.92	443148770	50391	166.18	8680	8900	8650	11110	5990	8550	8794.20	0.11	13478	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1042	27.85	3.20	12	0.43	316.00	2750.00	25500	20230220	-65.49	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	25500	-65.49	20230220	7050	24.82	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
101	20240213	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	260	2	3.04	422365500	48027	158.38	8680	8900	8650	11110	5990	8550	8794.33	0.11	13623	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1043	27.88	3.20	12	0.41	316.00	2750.00	25500	20230220	-65.45	7050	20231023	24.96	10610	-16.97	20240124	7860	12.09	20240118	25500	-65.45	20230220	7050	24.96	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
102	20240213	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	280	2	3.27	394443280	44839	147.87	8680	8900	8650	11110	5990	8550	8796.88	0.11	13301	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1046	27.94	3.21	12	0.38	316.00	2750.00	25500	20230220	-65.37	7050	20231023	25.25	10610	-16.78	20240124	7860	12.34	20240118	25500	-65.37	20230220	7050	25.25	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N
103	20240213	100557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	200	2	2.34	205813430	23421	77.24	8680	8870	8650	11110	5990	8550	8787.56	0.11	8172	8776	8662	8586	8472	8396	8625	8435	12	2560	100	5130	10	1	11840684	1036	27.69	3.18	12	0.20	316.00	2750.00	25500	20230220	-65.69	7050	20231023	24.11	10610	-17.53	20240124	7860	11.32	20240118	25500	-65.69	20230220	7050	24.11	20231023	2.16	N	127980	100	11 억	13573	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History