KissMeData/054450/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-150	5	-0.52	8121218300	284465	68.61	28350	28950	28200	37150	20050	28600	28549.53	0.95	-17862	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4309	8.49	2.31	12	1.88	3350.00	12328.00	38550	20240216	-26.20	13700	20230314	107.66	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	13700	107.66	20230314	8.90	N	054450	500	75 억	143274	N	N	39	N	N
3	20240229	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-200	5	-0.70	7706662350	269894	65.10	28350	28950	28200	37150	20050	28600	28554.38	0.95	-18843	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4301	8.48	2.30	12	1.78	3350.00	12328.00	38550	20240216	-26.33	13700	20230314	107.30	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	13700	107.30	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
4	20240229	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-100	5	-0.35	6275299100	219599	52.97	28350	28950	28200	37150	20050	28600	28576.16	0.95	-18686	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4316	8.51	2.31	12	1.45	3350.00	12328.00	38550	20240216	-26.07	13700	20230314	108.03	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	13700	108.03	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
5	20240229	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	50	2	0.17	5676095000	198637	47.91	28350	28950	28200	37150	20050	28600	28575.20	0.95	-14449	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4339	8.55	2.32	12	1.31	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	13700	109.12	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
6	20240229	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	200	2	0.70	5077979950	177824	42.89	28350	28950	28200	37150	20050	28600	28556.18	0.95	-9776	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4362	8.60	2.34	12	1.17	3350.00	12328.00	38550	20240216	-25.29	13700	20230314	110.22	38550	-25.29	20240216	25450	13.16	20240206	38550	-25.29	20240216	13700	110.22	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
7	20240229	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	300	2	1.05	4019335200	141129	34.04	28350	28900	28200	37150	20050	28600	28479.74	0.95	981	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4377	8.63	2.34	12	0.93	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
8	20240229	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-150	5	-0.52	2926319700	102972	24.84	28350	28700	28200	37150	20050	28600	28418.33	0.95	-1491	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4309	8.49	2.31	12	0.68	3350.00	12328.00	38550	20240216	-26.20	13700	20230314	107.66	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	13700	107.66	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
9	20240229	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-100	5	-0.35	368642100	13000	3.14	28350	28550	28300	37150	20050	28600	28354.21	0.95	1773	29766	29182	28766	28182	27766	28975	27975	76	8550	500	20590	50	1	15144233	4316	8.51	2.31	12	0.09	3350.00	12328.00	38550	20240216	-26.07	13700	20230314	108.03	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	13700	108.03	20230314	8.90	N	054450	500	75 억	143274	N	N	145	N	N
10	20240228	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-450	5	-1.55	11725924750	406905	117.51	28800	29350	28350	37750	20350	29050	28817.37	1.15	-28101	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4331	8.54	2.32	12	2.69	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13700	108.76	20230314	8.92	N	054450	500	75 억	173697	N	N	145	N	N
11	20240228	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-350	5	-1.20	11106226600	385260	111.26	28800	29350	28350	37750	20350	29050	28827.15	1.15	-30655	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4346	8.57	2.33	12	2.54	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	13700	109.49	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
12	20240228	140531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-550	5	-1.89	9434230300	326629	94.33	28800	29350	28350	37750	20350	29050	28882.99	1.15	-43888	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4316	8.51	2.31	12	2.16	3350.00	12328.00	38550	20240216	-26.07	13700	20230314	108.03	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	13700	108.03	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
13	20240228	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-350	5	-1.20	6815462250	234886	67.84	28800	29350	28700	37750	20350	29050	29015.86	1.15	-37844	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4346	8.57	2.33	12	1.55	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	13700	109.49	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
14	20240228	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-50	5	-0.17	4923441550	169243	48.88	28800	29350	28750	37750	20350	29050	29091.27	1.15	-20577	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4392	8.66	2.35	12	1.12	3350.00	12328.00	38550	20240216	-24.77	13700	20230314	111.68	38550	-24.77	20240216	25450	13.95	20240206	38550	-24.77	20240216	13700	111.68	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
15	20240228	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	200	2	0.69	3905402250	134252	38.77	28800	29350	28750	37750	20350	29050	29090.46	1.15	-13350	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4430	8.73	2.37	12	0.89	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
16	20240228	100529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	0	3	0.00	2620287100	90156	26.04	28800	29350	28750	37750	20350	29050	29064.12	1.15	-16248	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4399	8.67	2.36	12	0.60	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
17	20240228	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	0	3	0.00	465147850	16109	4.65	28800	29050	28750	37750	20350	29050	28860.31	1.15	1548	30183	29616	29183	28616	28183	29400	28400	76	8700	500	20910	50	1	15144233	4399	8.67	2.36	12	0.11	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.92	N	054450	500	75 억	173697	N	N	22	N	N
18	20240227	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-400	5	-1.36	9863386600	338519	84.54	29450	29750	28750	38250	20650	29450	29136.74	0.80	47706	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4399	8.67	2.36	12	2.24	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	9.19	N	054450	500	75 억	121528	N	N	22	N	N
19	20240227	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-250	5	-0.85	9157710450	314254	78.48	29450	29750	28750	38250	20650	29450	29140.68	0.80	43195	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4422	8.72	2.37	12	2.08	3350.00	12328.00	38550	20240216	-24.25	13700	20230314	113.14	38550	-24.25	20240216	25450	14.73	20240206	38550	-24.25	20240216	13700	113.14	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
20	20240227	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-200	5	-0.68	7704069800	264378	66.02	29450	29750	28750	38250	20650	29450	29139.85	0.80	32141	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4430	8.73	2.37	12	1.75	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
21	20240227	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-450	5	-1.53	6530297650	224366	56.03	29450	29750	28750	38250	20650	29450	29104.89	0.80	33005	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4392	8.66	2.35	12	1.48	3350.00	12328.00	38550	20240216	-24.77	13700	20230314	111.68	38550	-24.77	20240216	25450	13.95	20240206	38550	-24.77	20240216	13700	111.68	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
22	20240227	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-350	5	-1.19	5865850400	201559	50.33	29450	29750	28750	38250	20650	29450	29101.65	0.80	29393	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4407	8.69	2.36	12	1.33	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
23	20240227	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-350	5	-1.19	5292725650	181915	45.43	29450	29750	28750	38250	20650	29450	29093.65	0.80	30126	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4407	8.69	2.36	12	1.20	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
24	20240227	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-350	5	-1.19	3934942000	135325	33.79	29450	29750	28750	38250	20650	29450	29076.52	0.80	16659	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4407	8.69	2.36	12	0.89	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
25	20240227	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	150	2	0.51	378589850	12821	3.20	29450	29750	29450	38250	20650	29450	29531.66	0.80	3037	31316	30382	29916	28982	28516	30150	28750	76	8800	500	21200	50	1	15144233	4483	8.84	2.40	12	0.08	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	9.19	N	054450	500	75 억	121528	N	N	73	N	N
26	20240226	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	-700	5	-2.32	11767235500	392774	45.55	30150	30850	29450	39150	21150	30150	29961.48	0.92	-23473	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4460	8.79	2.39	12	2.59	3350.00	12328.00	38550	20240216	-23.61	13700	20230314	114.96	38550	-23.61	20240216	25450	15.72	20240206	38550	-23.61	20240216	13700	114.96	20230314	9.33	N	054450	500	75 억	139517	N	N	73	N	N
27	20240226	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-550	5	-1.82	10921013500	364115	42.23	30150	30850	29450	39150	21150	30150	29993.16	0.92	-26874	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4483	8.84	2.40	12	2.40	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
28	20240226	140527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-550	5	-1.82	9570550500	318428	36.93	30150	30850	29550	39150	21150	30150	30055.51	0.92	-26460	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4483	8.84	2.40	12	2.10	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
29	20240226	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	-400	5	-1.33	8076255550	268040	31.09	30150	30850	29650	39150	21150	30150	30130.76	0.92	-25601	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4505	8.88	2.41	12	1.77	3350.00	12328.00	38550	20240216	-22.83	13700	20230314	117.15	38550	-22.83	20240216	25450	16.90	20240206	38550	-22.83	20240216	13700	117.15	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
30	20240226	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	-400	5	-1.33	7612743750	252467	29.28	30150	30850	29650	39150	21150	30150	30153.43	0.92	-22981	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4505	8.88	2.41	12	1.67	3350.00	12328.00	38550	20240216	-22.83	13700	20230314	117.15	38550	-22.83	20240216	25450	16.90	20240206	38550	-22.83	20240216	13700	117.15	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
31	20240226	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	-450	5	-1.49	6643803650	219869	25.50	30150	30850	29650	39150	21150	30150	30217.21	0.92	-21045	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4498	8.87	2.41	12	1.45	3350.00	12328.00	38550	20240216	-22.96	13700	20230314	116.79	38550	-22.96	20240216	25450	16.70	20240206	38550	-22.96	20240216	13700	116.79	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
32	20240226	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	0	3	0.00	4056152300	133327	15.46	30150	30850	29850	39150	21150	30150	30423.30	0.92	-15892	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4566	9.00	2.45	12	0.88	3350.00	12328.00	38550	20240216	-21.79	13700	20230314	120.07	38550	-21.79	20240216	25450	18.47	20240206	38550	-21.79	20240216	13700	120.07	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
33	20240226	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	300	2	1.00	858580450	28402	3.29	30150	30550	29850	39150	21150	30150	30230.57	0.92	2685	32816	31482	30816	29482	28816	31150	29150	76	9000	500	21700	50	1	15144233	4611	9.09	2.47	12	0.19	3350.00	12328.00	38550	20240216	-21.01	13700	20230314	122.26	38550	-21.01	20240216	25450	19.65	20240206	38550	-21.01	20240216	13700	122.26	20230314	9.33	N	054450	500	75 억	139517	N	N	814	N	N
34	20240223	160522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-1350	5	-4.29	26521705600	853167	63.25	32050	32150	30150	40950	22050	31500	31087.75	1.20	-42325	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4566	9.00	2.45	12	5.63	3350.00	12328.00	38550	20240216	-21.79	13700	20230314	120.07	38550	-21.79	20240216	25450	18.47	20240206	38550	-21.79	20240216	13700	120.07	20230314	9.38	N	054450	500	75 억	181831	N	N	814	N	N
35	20240223	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-1200	5	-3.81	25019960250	803432	59.57	32050	32150	30200	40950	22050	31500	31141.35	1.20	-43761	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4589	9.04	2.46	12	5.31	3350.00	12328.00	38550	20240216	-21.40	13700	20230314	121.17	38550	-21.40	20240216	25450	19.06	20240206	38550	-21.40	20240216	13700	121.17	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
36	20240223	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-1100	5	-3.49	22130281100	708417	52.52	32050	32150	30300	40950	22050	31500	31239.06	1.20	-61913	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4604	9.07	2.47	12	4.68	3350.00	12328.00	38550	20240216	-21.14	13700	20230314	121.90	38550	-21.14	20240216	25450	19.45	20240206	38550	-21.14	20240216	13700	121.90	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
37	20240223	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-650	5	-2.06	19804641000	632252	46.87	32050	32150	30550	40950	22050	31500	31323.97	1.20	-59238	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4672	9.21	2.50	12	4.17	3350.00	12328.00	38550	20240216	-19.97	13700	20230314	125.18	38550	-19.97	20240216	25450	21.22	20240206	38550	-19.97	20240216	13700	125.18	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
38	20240223	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-650	5	-2.06	18714486300	596820	44.25	32050	32150	30550	40950	22050	31500	31357.00	1.20	-54753	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4672	9.21	2.50	12	3.94	3350.00	12328.00	38550	20240216	-19.97	13700	20230314	125.18	38550	-19.97	20240216	25450	21.22	20240206	38550	-19.97	20240216	13700	125.18	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
39	20240223	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-300	5	-0.95	16751485000	533593	39.56	32050	32150	30550	40950	22050	31500	31393.75	1.20	-64173	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4725	9.31	2.53	12	3.52	3350.00	12328.00	38550	20240216	-19.07	13700	20230314	127.74	38550	-19.07	20240216	25450	22.59	20240206	38550	-19.07	20240216	13700	127.74	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
40	20240223	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-600	5	-1.90	14655377750	466183	34.56	32050	32150	30550	40950	22050	31500	31436.96	1.20	-64827	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4680	9.22	2.51	12	3.08	3350.00	12328.00	38550	20240216	-19.84	13700	20230314	125.55	38550	-19.84	20240216	25450	21.41	20240206	38550	-19.84	20240216	13700	125.55	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
41	20240223	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	200	2	0.63	4681489900	146835	10.89	32050	32150	31550	40950	22050	31500	31882.66	1.20	-47985	33000	32250	31050	30300	29100	32625	30675	76	9450	500	22680	50	1	15144233	4801	9.46	2.57	12	0.97	3350.00	12328.00	38550	20240216	-17.77	13700	20230314	131.39	38550	-17.77	20240216	25450	24.56	20240206	38550	-17.77	20240216	13700	131.39	20230314	9.38	N	054450	500	75 억	181831	N	N	1031	N	N
42	20240222	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	1700	2	5.70	40670108150	1316745	154.61	30800	31800	29850	38700	20900	29800	30885.74	1.35	-15052	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4770	9.40	2.56	12	8.69	3350.00	12328.00	38550	20240216	-18.29	13700	20230314	129.93	38550	-18.29	20240216	25450	23.77	20240206	38550	-18.29	20240216	13700	129.93	20230314	8.96	N	054450	500	75 억	204744	N	N	1031	N	N
43	20240222	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	1600	2	5.37	34411980900	1118658	131.35	30800	31500	29850	38700	20900	29800	30761.84	1.35	-15048	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4755	9.37	2.55	12	7.39	3350.00	12328.00	38550	20240216	-18.55	13700	20230314	129.20	38550	-18.55	20240216	25450	23.38	20240206	38550	-18.55	20240216	13700	129.20	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
44	20240222	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	1700	2	5.70	26927444750	878978	103.21	30800	31500	29850	38700	20900	29800	30634.95	1.35	-5412	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4770	9.40	2.56	12	5.80	3350.00	12328.00	38550	20240216	-18.29	13700	20230314	129.93	38550	-18.29	20240216	25450	23.77	20240206	38550	-18.29	20240216	13700	129.93	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
45	20240222	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	1050	2	3.52	20515399200	672730	78.99	30800	31100	29850	38700	20900	29800	30495.74	1.35	17476	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4672	9.21	2.50	12	4.44	3350.00	12328.00	38550	20240216	-19.97	13700	20230314	125.18	38550	-19.97	20240216	25450	21.22	20240206	38550	-19.97	20240216	13700	125.18	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
46	20240222	120513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	500	2	1.68	13978676900	459894	54.00	30800	30850	29850	38700	20900	29800	30395.43	1.35	-41864	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4589	9.04	2.46	12	3.04	3350.00	12328.00	38550	20240216	-21.40	13700	20230314	121.17	38550	-21.40	20240216	25450	19.06	20240206	38550	-21.40	20240216	13700	121.17	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
47	20240222	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	700	2	2.35	11483195100	378042	44.39	30800	30850	29850	38700	20900	29800	30375.45	1.35	-42656	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4619	9.10	2.47	12	2.50	3350.00	12328.00	38550	20240216	-20.88	13700	20230314	122.63	38550	-20.88	20240216	25450	19.84	20240206	38550	-20.88	20240216	13700	122.63	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
48	20240222	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	350	2	1.17	8707364450	286539	33.65	30800	30850	29850	38700	20900	29800	30388.06	1.35	-65253	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4566	9.00	2.45	12	1.89	3350.00	12328.00	38550	20240216	-21.79	13700	20230314	120.07	38550	-21.79	20240216	25450	18.47	20240206	38550	-21.79	20240216	13700	120.07	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
49	20240222	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	800	2	2.68	3142446300	102422	12.03	30800	30850	30450	38700	20900	29800	30681.36	1.35	-28955	31333	30566	29983	29216	28633	30950	29600	76	8900	500	21450	50	1	15144233	4634	9.13	2.48	12	0.68	3350.00	12328.00	38550	20240216	-20.62	13700	20230314	123.36	38550	-20.62	20240216	25450	20.24	20240206	38550	-20.62	20240216	13700	123.36	20230314	8.96	N	054450	500	75 억	204744	N	N	9	N	N
50	20240221	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-200	5	-0.67	25001257250	831694	76.37	29500	30750	29400	39000	21000	30000	30061.60	0.91	65152	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4513	8.90	2.42	12	5.49	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.62	N	054450	500	75 억	137496	N	N	9	N	N
51	20240221	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	-250	5	-0.83	23858939450	793321	72.85	29500	30750	29400	39000	21000	30000	30074.77	0.91	63337	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4505	8.88	2.41	12	5.24	3350.00	12328.00	38550	20240216	-22.83	13700	20230314	117.15	38550	-22.83	20240216	25450	16.90	20240206	38550	-22.83	20240216	13700	117.15	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
52	20240221	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	50	2	0.17	21119963450	701561	64.42	29500	30750	29400	39000	21000	30000	30104.25	0.91	51685	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4551	8.97	2.44	12	4.63	3350.00	12328.00	38550	20240216	-22.05	13700	20230314	119.34	38550	-22.05	20240216	25450	18.07	20240206	38550	-22.05	20240216	13700	119.34	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
53	20240221	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	250	2	0.83	19369087700	643651	59.10	29500	30750	29400	39000	21000	30000	30092.54	0.91	69441	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4581	9.03	2.45	12	4.25	3350.00	12328.00	38550	20240216	-21.53	13700	20230314	120.80	38550	-21.53	20240216	25450	18.86	20240206	38550	-21.53	20240216	13700	120.80	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
54	20240221	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	350	2	1.17	15562434900	518776	47.64	29500	30600	29400	39000	21000	30000	29998.37	0.91	50923	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4596	9.06	2.46	12	3.43	3350.00	12328.00	38550	20240216	-21.27	13700	20230314	121.53	38550	-21.27	20240216	25450	19.25	20240206	38550	-21.27	20240216	13700	121.53	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
55	20240221	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	450	2	1.50	13765261100	459613	42.20	29500	30600	29400	39000	21000	30000	29949.67	0.91	41346	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4611	9.09	2.47	12	3.03	3350.00	12328.00	38550	20240216	-21.01	13700	20230314	122.26	38550	-21.01	20240216	25450	19.65	20240206	38550	-21.01	20240216	13700	122.26	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
56	20240221	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-200	5	-0.67	7756285650	261132	23.98	29500	30050	29400	39000	21000	30000	29702.50	0.91	1601	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4513	8.90	2.42	12	1.72	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
57	20240221	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-200	5	-0.67	1872360750	63187	5.80	29500	29950	29450	39000	21000	30000	29631.79	0.91	11732	31566	30782	30316	29532	29066	30550	29300	76	9000	500	21600	50	1	15144233	4513	8.90	2.42	12	0.42	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.62	N	054450	500	75 억	137496	N	N	19	N	N
58	20240220	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-550	5	-1.80	31522683200	1032481	86.97	30200	31100	29850	39700	21400	30550	30537.07	0.69	33005	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4543	8.96	2.43	12	6.82	3350.00	12328.00	38550	20240216	-22.18	13700	20230314	118.98	38550	-22.18	20240216	25450	17.88	20240206	38550	-22.18	20240216	13700	118.98	20230314	8.46	N	054450	500	75 억	103918	N	N	19	N	N
59	20240220	150503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	-200	5	-0.65	27582421450	901464	75.94	30200	31100	29850	39700	21400	30550	30597.37	0.69	8259	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4596	9.06	2.46	12	5.95	3350.00	12328.00	38550	20240216	-21.27	13700	20230314	121.53	38550	-21.27	20240216	25450	19.25	20240206	38550	-21.27	20240216	13700	121.53	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
60	20240220	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	-100	5	-0.33	23983781950	783027	65.96	30200	31100	29850	39700	21400	30550	30629.59	0.69	29513	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4611	9.09	2.47	12	5.17	3350.00	12328.00	38550	20240216	-21.01	13700	20230314	122.26	38550	-21.01	20240216	25450	19.65	20240206	38550	-21.01	20240216	13700	122.26	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
61	20240220	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-150	5	-0.49	21474364250	701278	59.07	30200	31100	29850	39700	21400	30550	30621.78	0.69	21344	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4604	9.07	2.47	12	4.63	3350.00	12328.00	38550	20240216	-21.14	13700	20230314	121.90	38550	-21.14	20240216	25450	19.45	20240206	38550	-21.14	20240216	13700	121.90	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
62	20240220	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	50	2	0.16	19357983450	631756	53.22	30200	31100	29850	39700	21400	30550	30641.58	0.69	22845	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4634	9.13	2.48	12	4.17	3350.00	12328.00	38550	20240216	-20.62	13700	20230314	123.36	38550	-20.62	20240216	25450	20.24	20240206	38550	-20.62	20240216	13700	123.36	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
63	20240220	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	150	2	0.49	18057407300	589363	49.65	30200	31100	29850	39700	21400	30550	30638.88	0.69	25328	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4649	9.16	2.49	12	3.89	3350.00	12328.00	38550	20240216	-20.36	13700	20230314	124.09	38550	-20.36	20240216	25450	20.63	20240206	38550	-20.36	20240216	13700	124.09	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
64	20240220	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	300	2	0.98	15700426300	512721	43.19	30200	31100	29850	39700	21400	30550	30621.80	0.69	27474	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4672	9.21	2.50	12	3.39	3350.00	12328.00	38550	20240216	-19.97	13700	20230314	125.18	38550	-19.97	20240216	25450	21.22	20240206	38550	-19.97	20240216	13700	125.18	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
65	20240220	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-300	5	-0.98	1198542250	39639	3.34	30200	30400	30150	39700	21400	30550	30234.88	0.69	8116	32316	31432	30966	30082	29616	31200	29850	76	9150	500	21990	50	1	15144233	4581	9.03	2.45	12	0.26	3350.00	12328.00	38550	20240216	-21.53	13700	20230314	120.80	38550	-21.53	20240216	25450	18.86	20240206	38550	-21.53	20240216	13700	120.80	20230314	8.46	N	054450	500	75 억	103918	N	N	55	N	N
66	20240219	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	-1050	5	-3.32	35263469450	1135101	10.75	30900	31850	30500	41050	22150	31600	31067.60	1.01	-3413	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4627	9.12	2.48	12	7.50	3350.00	12328.00	38550	20240216	-20.75	13700	20230314	122.99	38550	-20.75	20240216	25450	20.04	20240206	38550	-20.75	20240216	13700	122.99	20230314	7.71	N	054450	500	75 억	153615	N	N	55	N	N
67	20240219	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-800	5	-2.53	32387311200	1041088	9.86	30900	31850	30550	41050	22150	31600	31108.60	1.01	-12869	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4664	9.19	2.50	12	6.87	3350.00	12328.00	38550	20240216	-20.10	13700	20230314	124.82	38550	-20.10	20240216	25450	21.02	20240206	38550	-20.10	20240216	13700	124.82	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
68	20240219	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-900	5	-2.85	29604894200	950546	9.00	30900	31850	30550	41050	22150	31600	31144.63	1.01	-6999	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4649	9.16	2.49	12	6.28	3350.00	12328.00	38550	20240216	-20.36	13700	20230314	124.09	38550	-20.36	20240216	25450	20.63	20240206	38550	-20.36	20240216	13700	124.09	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
69	20240219	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-750	5	-2.37	26530248950	850395	8.05	30900	31850	30700	41050	22150	31600	31197.05	1.01	-13555	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4672	9.21	2.50	12	5.62	3350.00	12328.00	38550	20240216	-19.97	13700	20230314	125.18	38550	-19.97	20240216	25450	21.22	20240206	38550	-19.97	20240216	13700	125.18	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
70	20240219	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-500	5	-1.58	24400940150	781655	7.40	30900	31850	30700	41050	22150	31600	31216.50	1.01	-8512	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4710	9.28	2.52	12	5.16	3350.00	12328.00	38550	20240216	-19.33	13700	20230314	127.01	38550	-19.33	20240216	25450	22.20	20240206	38550	-19.33	20240216	13700	127.01	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
71	20240219	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-500	5	-1.58	22736364150	728103	6.90	30900	31850	30700	41050	22150	31600	31226.30	1.01	-1734	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4710	9.28	2.52	12	4.81	3350.00	12328.00	38550	20240216	-19.33	13700	20230314	127.01	38550	-19.33	20240216	25450	22.20	20240206	38550	-19.33	20240216	13700	127.01	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
72	20240219	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-650	5	-2.06	16459991150	526656	4.99	30900	31850	30900	41050	22150	31600	31253.08	1.01	-2511	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4687	9.24	2.51	12	3.48	3350.00	12328.00	38550	20240216	-19.71	13700	20230314	125.91	38550	-19.71	20240216	25450	21.61	20240206	38550	-19.71	20240216	13700	125.91	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
73	20240219	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	50	2	0.16	5309649800	169509	1.61	30900	31850	30900	41050	22150	31600	31321.95	1.01	28291	40966	36282	33866	29182	26766	35075	27975	76	9450	500	22750	50	1	15144233	4793	9.45	2.57	12	1.12	3350.00	12328.00	38550	20240216	-17.90	13700	20230314	131.02	38550	-17.90	20240216	25450	24.36	20240206	38550	-17.90	20240216	13700	131.02	20230314	7.71	N	054450	500	75 억	153615	N	N	143	N	N
74	20240216	160459	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31600	400	2	1.28	366768845800	10393374	786.09	34300	38550	31450	40550	21850	31200	35293.88	2.70	-261288	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	4786	9.43	2.56	12	68.63	3350.00	12328.00	38550	20240216	-18.03	13700	20230314	130.66	38550	-18.03	20240216	25450	24.17	20240206	38550	-18.03	20240216	13700	130.66	20230314	7.73	N	054450	500	75 억	409481	N	N	143	N	N
75	20240216	150501	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31650	450	2	1.44	358697053400	10138329	766.80	34300	38550	31450	40550	21850	31200	35380.29	2.70	-287770	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	4793	9.45	2.57	12	66.95	3350.00	12328.00	38550	20240216	-17.90	13700	20230314	131.02	38550	-17.90	20240216	25450	24.36	20240206	38550	-17.90	20240216	13700	131.02	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
76	20240216	140505	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32550	1350	2	4.33	341439462150	9597360	725.88	34300	38550	32200	40550	21850	31200	35576.39	2.70	-315039	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	4929	9.72	2.64	12	63.37	3350.00	12328.00	38550	20240216	-15.56	13700	20230314	137.59	38550	-15.56	20240216	25450	27.90	20240206	38550	-15.56	20240216	13700	137.59	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
77	20240216	130458	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32650	1450	2	4.65	326657278300	9145923	691.74	34300	38550	32200	40550	21850	31200	35716.16	2.70	-273948	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	4945	9.75	2.65	12	60.39	3350.00	12328.00	38550	20240216	-15.30	13700	20230314	138.32	38550	-15.30	20240216	25450	28.29	20240206	38550	-15.30	20240216	13700	138.32	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
78	20240216	120502	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32900	1700	2	5.45	307349181950	8552819	646.88	34300	38550	32600	40550	21850	31200	35935.42	2.70	-173793	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	4982	9.82	2.67	12	56.48	3350.00	12328.00	38550	20240216	-14.66	13700	20230314	140.15	38550	-14.66	20240216	25450	29.27	20240206	38550	-14.66	20240216	13700	140.15	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
79	20240216	110502	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34150	2950	2	9.46	271642044450	7482709	565.94	34300	38550	33700	40550	21850	31200	36302.63	2.70	-64601	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	5172	10.19	2.77	12	49.41	3350.00	12328.00	38550	20240216	-11.41	13700	20230314	149.27	38550	-11.41	20240216	25450	34.18	20240206	38550	-11.41	20240216	13700	149.27	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
80	20240216	100459	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	35950	4750	2	15.22	219665297200	5995754	453.48	34300	38550	33700	40550	21850	31200	36636.81	2.70	-13107	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	5444	10.73	2.92	12	39.59	3350.00	12328.00	38550	20240216	-6.74	13700	20230314	162.41	38550	-6.74	20240216	25450	41.26	20240206	38550	-6.74	20240216	13700	162.41	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
81	20240216	090454	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36400	5200	2	16.67	46783259600	1334596	100.94	34300	36550	33700	40550	21850	31200	35054.25	2.70	-7816	33833	32516	31383	30066	28933	31950	29500	76	9350	500	22460	50	1	15144233	5513	10.87	2.95	12	8.81	3350.00	12328.00	36550	20240216	-0.41	13700	20230314	165.69	36550	-0.41	20240216	25450	43.03	20240206	36550	-0.41	20240216	13700	165.69	20230314	7.73	N	054450	500	75 억	409481	N	N	205	N	N
82	20240215	160458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	950	2	3.14	40942985400	1306095	236.78	31600	32700	30250	39300	21200	30250	31347.95	2.96	-38522	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4725	9.31	2.53	12	8.62	3350.00	12328.00	35650	20231227	-12.48	13700	20230314	127.74	34250	-8.91	20240104	25450	22.59	20240206	35650	-12.48	20231227	13700	127.74	20230314	7.63	N	054450	500	75 억	447905	N	N	205	N	N
83	20240215	150501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	1050	2	3.47	39230523350	1251091	226.81	31600	32700	30250	39300	21200	30250	31357.05	2.96	-56852	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4740	9.34	2.54	12	8.26	3350.00	12328.00	35650	20231227	-12.20	13700	20230314	128.47	34250	-8.61	20240104	25450	22.99	20240206	35650	-12.20	20231227	13700	128.47	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
84	20240215	140457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	950	2	3.14	34461620100	1099405	199.31	31600	32700	30250	39300	21200	30250	31345.70	2.96	-77731	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4725	9.31	2.53	12	7.26	3350.00	12328.00	35650	20231227	-12.48	13700	20230314	127.74	34250	-8.91	20240104	25450	22.59	20240206	35650	-12.48	20231227	13700	127.74	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
85	20240215	130454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31050	800	2	2.64	31733228900	1011563	183.38	31600	32700	30250	39300	21200	30250	31370.49	2.96	-77172	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4702	9.27	2.52	12	6.68	3350.00	12328.00	35650	20231227	-12.90	13700	20230314	126.64	34250	-9.34	20240104	25450	22.00	20240206	35650	-12.90	20231227	13700	126.64	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
86	20240215	120458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30600	350	2	1.16	29541593550	940347	170.47	31600	32700	30250	39300	21200	30250	31415.63	2.96	-67051	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4634	9.13	2.48	12	6.21	3350.00	12328.00	35650	20231227	-14.17	13700	20230314	123.36	34250	-10.66	20240104	25450	20.24	20240206	35650	-14.17	20231227	13700	123.36	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
87	20240215	110454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	650	2	2.15	28216732800	896924	162.60	31600	32700	30250	39300	21200	30250	31459.45	2.96	-61966	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4680	9.22	2.51	12	5.92	3350.00	12328.00	35650	20231227	-13.32	13700	20230314	125.55	34250	-9.78	20240104	25450	21.41	20240206	35650	-13.32	20231227	13700	125.55	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
88	20240215	100453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30750	500	2	1.65	24599138750	778714	141.17	31600	32700	30550	39300	21200	30250	31589.44	2.96	-49677	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4657	9.18	2.49	12	5.14	3350.00	12328.00	35650	20231227	-13.74	13700	20230314	124.45	34250	-10.22	20240104	25450	20.83	20240206	35650	-13.74	20231227	13700	124.45	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
89	20240215	090454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32100	1850	2	6.12	9243554100	290070	52.59	31600	32250	31600	39300	21200	30250	31866.63	2.96	-20437	32116	31182	29866	28932	27616	31650	29400	76	9050	500	21780	50	1	15144233	4861	9.58	2.60	12	1.92	3350.00	12328.00	35650	20231227	-9.96	13700	20230314	134.31	34250	-6.28	20240104	25450	26.13	20240206	35650	-9.96	20231227	13700	134.31	20230314	7.63	N	054450	500	75 억	447905	N	N	316	N	N
90	20240214	160451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	850	2	2.89	16229825450	540762	69.95	28600	30800	28550	38200	20600	29400	30012.92	2.85	17945	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4581	9.03	2.45	12	3.57	3350.00	12328.00	35650	20231227	-15.15	13700	20230314	120.80	34250	-11.68	20240104	25450	18.86	20240206	35650	-15.15	20231227	13700	120.80	20230314	7.79	N	054450	500	75 억	431602	N	N	316	N	N
91	20240214	150452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30250	850	2	2.89	15509340050	516934	66.87	28600	30800	28550	38200	20600	29400	30002.67	2.85	16098	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4581	9.03	2.45	12	3.41	3350.00	12328.00	35650	20231227	-15.15	13700	20230314	120.80	34250	-11.68	20240104	25450	18.86	20240206	35650	-15.15	20231227	13700	120.80	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
92	20240214	140450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30300	900	2	3.06	14505048050	483705	62.57	28600	30800	28550	38200	20600	29400	29987.50	2.85	12093	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4589	9.04	2.46	12	3.19	3350.00	12328.00	35650	20231227	-15.01	13700	20230314	121.17	34250	-11.53	20240104	25450	19.06	20240206	35650	-15.01	20231227	13700	121.17	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
93	20240214	130452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30400	1000	2	3.40	13522042300	451209	58.37	28600	30800	28550	38200	20600	29400	29968.59	2.85	5635	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4604	9.07	2.47	12	2.98	3350.00	12328.00	35650	20231227	-14.73	13700	20230314	121.90	34250	-11.24	20240104	25450	19.45	20240206	35650	-14.73	20231227	13700	121.90	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
94	20240214	120448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	800	2	2.72	12511597300	417831	54.05	28600	30800	28550	38200	20600	29400	29944.28	2.85	5691	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4574	9.01	2.45	12	2.76	3350.00	12328.00	35650	20231227	-15.29	13700	20230314	120.44	34250	-11.82	20240104	25450	18.66	20240206	35650	-15.29	20231227	13700	120.44	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
95	20240214	110454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30650	1250	2	4.25	10481075800	350843	45.39	28600	30800	28550	38200	20600	29400	29874.11	2.85	-777	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4642	9.15	2.49	12	2.32	3350.00	12328.00	35650	20231227	-14.03	13700	20230314	123.72	34250	-10.51	20240104	25450	20.43	20240206	35650	-14.03	20231227	13700	123.72	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
96	20240214	090446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	-600	5	-2.04	775170950	26979	3.49	28600	29100	28550	38200	20600	29400	28729.97	2.85	535	30166	29782	29166	28782	28166	29975	28975	76	8800	500	21160	50	1	15144233	4362	8.60	2.34	12	0.18	3350.00	12328.00	35650	20231227	-19.21	13700	20230314	110.22	34250	-15.91	20240104	25450	13.16	20240206	35650	-19.21	20231227	13700	110.22	20230314	7.79	N	054450	500	75 억	431602	N	N	224	N	N
97	20240213	160447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	1700	2	6.14	22254172200	765383	140.74	28850	29550	28550	36000	19400	27700	29075.51	3.04	-25029	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4452	8.78	2.38	12	5.05	3350.00	12328.00	35650	20231227	-17.53	13700	20230314	114.60	34250	-14.16	20240104	25450	15.52	20240206	35650	-17.53	20231227	13700	114.60	20230314	7.73	N	054450	500	75 억	460167	N	N	224	N	N
98	20240213	150445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	1700	2	6.14	21207645800	729772	134.19	28850	29550	28550	36000	19400	27700	29060.65	3.04	-26889	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4452	8.78	2.38	12	4.82	3350.00	12328.00	35650	20231227	-17.53	13700	20230314	114.60	34250	-14.16	20240104	25450	15.52	20240206	35650	-17.53	20231227	13700	114.60	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N
99	20240213	140452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29200	1500	2	5.42	19211537350	661869	121.71	28850	29550	28550	36000	19400	27700	29026.19	3.04	-19242	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4422	8.72	2.37	12	4.37	3350.00	12328.00	35650	20231227	-18.09	13700	20230314	113.14	34250	-14.74	20240104	25450	14.73	20240206	35650	-18.09	20231227	13700	113.14	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N
100	20240213	130447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	1350	2	4.87	17233820400	594448	109.31	28850	29500	28550	36000	19400	27700	28991.30	3.04	-15460	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4399	8.67	2.36	12	3.93	3350.00	12328.00	35650	20231227	-18.51	13700	20230314	112.04	34250	-15.18	20240104	25450	14.15	20240206	35650	-18.51	20231227	13700	112.04	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N
101	20240213	120451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	1700	2	6.14	15755460650	543666	99.97	28850	29500	28550	36000	19400	27700	28980.04	3.04	-16170	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4452	8.78	2.38	12	3.59	3350.00	12328.00	35650	20231227	-17.53	13700	20230314	114.60	34250	-14.16	20240104	25450	15.52	20240206	35650	-17.53	20231227	13700	114.60	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N
102	20240213	110450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	1250	2	4.51	11853381050	410233	75.43	28850	29300	28550	36000	19400	27700	28894.27	3.04	-20691	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4384	8.64	2.35	12	2.71	3350.00	12328.00	35650	20231227	-18.79	13700	20230314	111.31	34250	-15.47	20240104	25450	13.75	20240206	35650	-18.79	20231227	13700	111.31	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N
103	20240213	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	1000	2	3.61	10008791500	346283	63.68	28850	29300	28550	36000	19400	27700	28903.50	3.04	-19209	28700	28200	27350	26850	26000	28450	27100	76	8300	500	19940	50	1	15144233	4346	8.57	2.33	12	2.29	3350.00	12328.00	35650	20231227	-19.50	13700	20230314	109.49	34250	-16.20	20240104	25450	12.77	20240206	35650	-19.50	20231227	13700	109.49	20230314	7.73	N	054450	500	75 억	460167	N	N	376	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History