KissMeData/083310/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	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	160638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22200	-500	5	-2.20	6199373300	277678	32.39	22500	22700	22050	29500	15900	22700	22324.58	4.94	-14064	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	1.56	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.17	N	083310	500	89 억	879251	N	N	3	N	N
3	20240229	150641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22200	-500	5	-2.20	5708635550	255593	29.81	22500	22700	22050	29500	15900	22700	22333.08	4.94	-14670	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	1.44	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
4	20240229	140643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22400	-300	5	-1.32	5009077800	224162	26.15	22500	22700	22050	29500	15900	22700	22343.82	4.94	-12658	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3989	16.20	1.76	12	1.26	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
5	20240229	130640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22400	-300	5	-1.32	4569086550	204460	23.85	22500	22700	22050	29500	15900	22700	22344.93	4.94	-9717	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3989	16.20	1.76	12	1.15	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
6	20240229	120640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22350	-350	5	-1.54	4186882500	187334	21.85	22500	22700	22050	29500	15900	22700	22347.49	4.94	-8724	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3981	16.16	1.76	12	1.05	1383.00	12730.00	35150	20230904	-36.42	11500	20230314	94.35	24450	-8.59	20240223	19050	17.32	20240118	35150	-36.42	20230904	11500	94.35	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
7	20240229	110641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22500	-200	5	-0.88	3523364200	157717	18.40	22500	22700	22050	29500	15900	22700	22336.92	4.94	-10950	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	4007	16.27	1.77	12	0.89	1383.00	12730.00	35150	20230904	-35.99	11500	20230314	95.65	24450	-7.98	20240223	19050	18.11	20240118	35150	-35.99	20230904	11500	95.65	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
8	20240229	100642	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22300	-400	5	-1.76	2347563400	105277	12.28	22500	22700	22050	29500	15900	22700	22294.12	4.94	-5861	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3972	16.12	1.75	12	0.59	1383.00	12730.00	35150	20230904	-36.56	11500	20230314	93.91	24450	-8.79	20240223	19050	17.06	20240118	35150	-36.56	20230904	11500	93.91	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
9	20240229	090640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22250	-450	5	-1.98	763120450	34049	3.97	22500	22700	22200	29500	15900	22700	22401.51	4.94	-2740	23800	23250	22250	21700	20700	23525	21975	89	6800	500	15890	50	1	17810033	3963	16.09	1.75	12	0.19	1383.00	12730.00	35150	20230904	-36.70	11500	20230314	93.48	24450	-9.00	20240223	19050	16.80	20240118	35150	-36.70	20230904	11500	93.48	20230314	5.17	N	083310	500	89 억	879251	N	N	0	N	N
10	20240228	160603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22700	1400	2	6.57	18810861550	844945	144.39	21300	22800	21250	27650	14950	21300	22262.73	4.93	1682	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	4043	16.41	1.78	12	4.74	1383.00	12730.00	35150	20230904	-35.42	11500	20230314	97.39	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	11500	97.39	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
11	20240228	150603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22600	1300	2	6.10	17131317500	770974	131.75	21300	22800	21250	27650	14950	21300	22220.79	4.93	-719	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	4025	16.34	1.78	12	4.33	1383.00	12730.00	35150	20230904	-35.70	11500	20230314	96.52	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	11500	96.52	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
12	20240228	140641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22050	750	2	3.52	13746265550	620573	106.05	21300	22800	21250	27650	14950	21300	22151.42	4.93	-14433	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3927	15.94	1.73	12	3.48	1383.00	12730.00	35150	20230904	-37.27	11500	20230314	91.74	24450	-9.82	20240223	19050	15.75	20240118	35150	-37.27	20230904	11500	91.74	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
13	20240228	130640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	900	2	4.23	12495893350	564216	96.42	21300	22800	21250	27650	14950	21300	22147.90	4.93	-759	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3954	16.05	1.74	12	3.17	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
14	20240228	120642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22100	800	2	3.76	11442648750	516631	88.28	21300	22800	21250	27650	14950	21300	22149.19	4.93	719	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3936	15.98	1.74	12	2.90	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
15	20240228	110613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22300	1000	2	4.69	10187095200	460329	78.66	21300	22800	21250	27650	14950	21300	22130.69	4.93	-1474	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3972	16.12	1.75	12	2.58	1383.00	12730.00	35150	20230904	-36.56	11500	20230314	93.91	24450	-8.79	20240223	19050	17.06	20240118	35150	-36.56	20230904	11500	93.91	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
16	20240228	100638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	900	2	4.23	5332456650	243936	41.69	21300	22400	21250	27650	14950	21300	21860.90	4.93	-6581	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3954	16.05	1.74	12	1.37	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
17	20240228	090641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21500	200	2	0.94	330725200	15463	2.64	21300	21550	21250	27650	14950	21300	21390.29	4.93	-234	22900	22100	21550	20750	20200	21825	20475	89	6350	500	14910	50	1	17810033	3829	15.55	1.69	12	0.09	1383.00	12730.00	35150	20230904	-38.83	11500	20230314	86.96	24450	-12.07	20240223	19050	12.86	20240118	35150	-38.83	20230904	11500	86.96	20230314	4.83	N	083310	500	89 억	878033	N	N	314	N	N
18	20240227	160639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21300	-850	5	-3.84	12453327500	577180	89.87	22250	22350	21000	28750	15550	22150	21575.93	4.72	37492	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3794	15.40	1.67	12	3.24	1383.00	12730.00	35150	20230904	-39.40	11500	20230314	85.22	24450	-12.88	20240223	19050	11.81	20240118	35150	-39.40	20230904	11500	85.22	20230314	4.74	N	083310	500	89 억	840102	N	N	314	N	N
19	20240227	150641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	-800	5	-3.61	11785430000	545906	85.00	22250	22350	21000	28750	15550	22150	21588.22	4.72	30129	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3802	15.44	1.68	12	3.07	1383.00	12730.00	35150	20230904	-39.26	11500	20230314	85.65	24450	-12.68	20240223	19050	12.07	20240118	35150	-39.26	20230904	11500	85.65	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
20	20240227	140639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21550	-600	5	-2.71	9393711650	433539	67.50	22250	22350	21300	28750	15550	22150	21666.93	4.72	13204	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3838	15.58	1.69	12	2.43	1383.00	12730.00	35150	20230904	-38.69	11500	20230314	87.39	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	11500	87.39	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
21	20240227	130601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21550	-600	5	-2.71	8355885500	385434	60.01	22250	22350	21300	28750	15550	22150	21678.52	4.72	10026	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3838	15.58	1.69	12	2.16	1383.00	12730.00	35150	20230904	-38.69	11500	20230314	87.39	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	11500	87.39	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
22	20240227	120642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21450	-700	5	-3.16	6753414200	310611	48.36	22250	22350	21350	28750	15550	22150	21741.67	4.72	-4358	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3820	15.51	1.68	12	1.74	1383.00	12730.00	35150	20230904	-38.98	11500	20230314	86.52	24450	-12.27	20240223	19050	12.60	20240118	35150	-38.98	20230904	11500	86.52	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
23	20240227	110640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21550	-600	5	-2.71	5711257400	262142	40.82	22250	22350	21350	28750	15550	22150	21786.16	4.72	-5532	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3838	15.58	1.69	12	1.47	1383.00	12730.00	35150	20230904	-38.69	11500	20230314	87.39	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	11500	87.39	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
24	20240227	100637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21700	-450	5	-2.03	4335722750	198589	30.92	22250	22350	21350	28750	15550	22150	21831.81	4.72	27	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3865	15.69	1.70	12	1.12	1383.00	12730.00	35150	20230904	-38.26	11500	20230314	88.70	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	11500	88.70	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
25	20240227	090639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22100	-50	5	-0.23	588934050	26483	4.12	22250	22350	22050	28750	15550	22150	22239.97	4.72	-3026	23283	22716	22283	21716	21283	22500	21500	89	6600	500	15500	50	1	17810033	3936	15.98	1.74	12	0.15	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	4.74	N	083310	500	89 억	840102	N	N	1	N	N
26	20240226	160638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22150	-250	5	-1.12	14062211550	630028	28.41	22300	22850	21850	29100	15700	22400	22320.28	5.18	-84755	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3945	16.02	1.74	12	3.54	1383.00	12730.00	35150	20230904	-36.98	11500	20230314	92.61	24450	-9.41	20240223	19050	16.27	20240118	35150	-36.98	20230904	11500	92.61	20230314	4.35	N	083310	500	89 억	922818	N	N	1	N	N
27	20240226	150635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	-150	5	-0.67	13482275000	603869	27.23	22300	22850	21850	29100	15700	22400	22326.43	5.18	-83713	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3963	16.09	1.75	12	3.39	1383.00	12730.00	35150	20230904	-36.70	11500	20230314	93.48	24450	-9.00	20240223	19050	16.80	20240118	35150	-36.70	20230904	11500	93.48	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
28	20240226	140637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22200	-200	5	-0.89	12299668450	550655	24.83	22300	22850	21850	29100	15700	22400	22336.37	5.18	-79045	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3954	16.05	1.74	12	3.09	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
29	20240226	130632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22100	-300	5	-1.34	10358496600	462552	20.85	22300	22850	21950	29100	15700	22400	22394.23	5.18	-76857	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3936	15.98	1.74	12	2.60	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
30	20240226	120632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	-50	5	-0.22	8796159900	392153	17.68	22300	22850	21950	29100	15700	22400	22430.47	5.18	-66847	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3981	16.16	1.76	12	2.20	1383.00	12730.00	35150	20230904	-36.42	11500	20230314	94.35	24450	-8.59	20240223	19050	17.32	20240118	35150	-36.42	20230904	11500	94.35	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
31	20240226	110630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22550	150	2	0.67	7876895350	351058	15.83	22300	22850	21950	29100	15700	22400	22437.64	5.18	-57415	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	4016	16.31	1.77	12	1.97	1383.00	12730.00	35150	20230904	-35.85	11500	20230314	96.09	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	11500	96.09	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
32	20240226	100628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	0	3	0.00	6231997150	277608	12.52	22300	22850	21950	29100	15700	22400	22449.00	5.18	-37819	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3989	16.20	1.76	12	1.56	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
33	20240226	090628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	-400	5	-1.79	1011878450	45677	2.06	22300	22350	21950	29100	15700	22400	22150.16	5.18	-504	25566	23982	22866	21282	20166	23425	20725	89	6700	500	15680	50	1	17810033	3918	15.91	1.73	12	0.26	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	4.35	N	083310	500	89 억	922818	N	N	0	N	N
34	20240223	160629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	-950	5	-4.07	50004711150	2194824	80.99	24400	24450	21750	30350	16350	23350	22783.21	5.55	-79972	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3989	16.20	1.76	12	12.32	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
35	20240223	150626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22400	-950	5	-4.07	48813879350	2141669	79.03	24400	24450	21750	30350	16350	23350	22792.43	5.55	-88414	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3989	16.20	1.76	12	12.03	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
36	20240223	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22250	-1100	5	-4.71	46442617800	2036039	75.13	24400	24450	21750	30350	16350	23350	22810.27	5.55	-86111	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3963	16.09	1.75	12	11.43	1383.00	12730.00	35150	20230904	-36.70	11500	20230314	93.48	24450	-9.00	20240223	19050	16.80	20240118	35150	-36.70	20230904	11500	93.48	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
37	20240223	130624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22600	-750	5	-3.21	44661571250	1956418	72.19	24400	24450	21750	30350	16350	23350	22828.22	5.55	-91937	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	4025	16.34	1.78	12	10.98	1383.00	12730.00	35150	20230904	-35.70	11500	20230314	96.52	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	11500	96.52	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
38	20240223	120626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	-1000	5	-4.28	42784070150	1873157	69.12	24400	24450	21750	30350	16350	23350	22840.61	5.55	-98729	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3981	16.16	1.76	12	10.52	1383.00	12730.00	35150	20230904	-36.42	11500	20230314	94.35	24450	-8.59	20240223	19050	17.32	20240118	35150	-36.42	20230904	11500	94.35	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
39	20240223	110620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	-1350	5	-5.78	37839038200	1652917	60.99	24400	24450	21750	30350	16350	23350	22892.27	5.55	-92713	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3918	15.91	1.73	12	9.28	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
40	20240223	100619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22000	-1350	5	-5.78	30450783100	1317875	48.63	24400	24450	22000	30350	16350	23350	23105.96	5.55	-76899	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	3918	15.91	1.73	12	7.40	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	4.33	N	083310	500	89 억	988538	Y	N	0	N	N
41	20240223	090623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23600	250	2	1.07	11290009150	474067	17.49	24400	24450	23100	30350	16350	23350	23815.27	5.55	-78954	25450	24400	22400	21350	19350	24925	21875	89	7000	500	16340	50	1	17810033	4203	17.06	1.85	12	2.66	1383.00	12730.00	35150	20230904	-32.86	11500	20230314	105.22	24450	-3.48	20240223	19050	23.88	20240118	35150	-32.86	20230904	11500	105.22	20230314	4.33	N	083310	500	89 억	988538	N	N	0	N	N
42	20240222	160615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	23350	3360	2	16.81	55185088300	2485665	1147.60	20400	23450	20400	25950	14000	19990	22199.77	4.04	207602	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	4159	16.88	1.83	12	13.96	1383.00	12730.00	35150	20230904	-33.57	11500	20230314	103.04	23450	-0.43	20240222	19050	22.57	20240118	35150	-33.57	20230904	11500	103.04	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
43	20240222	150624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22850	2860	2	14.31	46952038450	2130674	983.71	20400	23150	20400	25950	14000	19990	22036.33	4.04	208473	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	4070	16.52	1.79	12	11.96	1383.00	12730.00	35150	20230904	-34.99	11500	20230314	98.70	23150	-1.30	20240222	19050	19.95	20240118	35150	-34.99	20230904	11500	98.70	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
44	20240222	140622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	22350	2360	2	11.81	29061996850	1341084	619.16	20400	22650	20400	25950	14000	19990	21670.65	4.04	157221	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3981	16.16	1.76	12	7.53	1383.00	12730.00	35150	20230904	-36.42	11500	20230314	94.35	22650	-1.32	20240222	19050	17.32	20240118	35150	-36.42	20230904	11500	94.35	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
45	20240222	130609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21650	1660	2	8.30	15043630000	709785	327.70	20400	21900	20400	25950	14000	19990	21194.80	4.04	138315	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3856	15.65	1.70	12	3.99	1383.00	12730.00	35150	20230904	-38.41	11500	20230314	88.26	22450	-3.56	20240109	19050	13.65	20240118	35150	-38.41	20230904	11500	88.26	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
46	20240222	120619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	1360	2	6.80	11210595300	532459	245.83	20400	21550	20400	25950	14000	19990	21054.58	4.04	118678	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3802	15.44	1.68	12	2.99	1383.00	12730.00	35150	20230904	-39.26	11500	20230314	85.65	22450	-4.90	20240109	19050	12.07	20240118	35150	-39.26	20230904	11500	85.65	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
47	20240222	110616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21350	1360	2	6.80	8797174450	419569	193.71	20400	21450	20400	25950	14000	19990	20967.40	4.04	91149	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3802	15.44	1.68	12	2.36	1383.00	12730.00	35150	20230904	-39.26	11500	20230314	85.65	22450	-4.90	20240109	19050	12.07	20240118	35150	-39.26	20230904	11500	85.65	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
48	20240222	100611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20950	960	2	4.80	3951746650	191284	88.31	20400	21050	20400	25950	14000	19990	20659.40	4.04	40728	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3731	15.15	1.65	12	1.07	1383.00	12730.00	35150	20230904	-40.40	11500	20230314	82.17	22450	-6.68	20240109	19050	9.97	20240118	35150	-40.40	20230904	11500	82.17	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
49	20240222	090621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20650	660	2	3.30	828994600	40327	18.62	20400	20700	20400	25950	14000	19990	20558.22	4.04	18406	20603	20296	20143	19836	19683	20220	19760	89	5960	500	13990	50	1	17810033	3678	14.93	1.62	12	0.23	1383.00	12730.00	35150	20230904	-41.25	11500	20230314	79.57	22450	-8.02	20240109	19050	8.40	20240118	35150	-41.25	20230904	11500	79.57	20230314	4.34	N	083310	500	89 억	719217	N	N	0	N	N
50	20240221	160615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	19990	-310	5	-1.53	4314361120	214023	148.24	20100	20450	19990	26350	14250	20300	20158.54	3.92	5022	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	10	1	17810033	3560	14.45	1.57	12	1.20	1383.00	12730.00	35150	20230904	-43.13	11500	20230314	73.83	22450	-10.96	20240109	19050	4.93	20240118	35150	-43.13	20230904	11500	73.83	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
51	20240221	150610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20100	-200	5	-0.99	3976114920	197121	136.53	20100	20450	19990	26350	14250	20300	20170.93	3.92	1544	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3580	14.53	1.58	12	1.11	1383.00	12730.00	35150	20230904	-42.82	11500	20230314	74.78	22450	-10.47	20240109	19050	5.51	20240118	35150	-42.82	20230904	11500	74.78	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
52	20240221	140611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20150	-150	5	-0.74	3334485220	165132	114.37	20100	20450	19990	26350	14250	20300	20192.85	3.92	2452	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3589	14.57	1.58	12	0.93	1383.00	12730.00	35150	20230904	-42.67	11500	20230314	75.22	22450	-10.24	20240109	19050	5.77	20240118	35150	-42.67	20230904	11500	75.22	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
53	20240221	130612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-50	5	-0.25	2974726320	147371	102.07	20100	20450	19990	26350	14250	20300	20185.29	3.92	6657	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3607	14.64	1.59	12	0.83	1383.00	12730.00	35150	20230904	-42.39	11500	20230314	76.09	22450	-9.80	20240109	19050	6.30	20240118	35150	-42.39	20230904	11500	76.09	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
54	20240221	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	50	2	0.25	2676627270	132698	91.91	20100	20450	19990	26350	14250	20300	20170.82	3.92	10001	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3624	14.71	1.60	12	0.75	1383.00	12730.00	35150	20230904	-42.11	11500	20230314	76.96	22450	-9.35	20240109	19050	6.82	20240118	35150	-42.11	20230904	11500	76.96	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
55	20240221	110617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	150	2	0.74	2303219420	114326	79.18	20100	20450	19990	26350	14250	20300	20146.07	3.92	12728	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3642	14.79	1.61	12	0.64	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
56	20240221	100610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20050	-250	5	-1.23	1552157320	77261	53.51	20100	20400	19990	26350	14250	20300	20089.79	3.92	2720	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3571	14.50	1.58	12	0.43	1383.00	12730.00	35150	20230904	-42.96	11500	20230314	74.35	22450	-10.69	20240109	19050	5.25	20240118	35150	-42.96	20230904	11500	74.35	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
57	20240221	090609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20250	-50	5	-0.25	268028150	13316	9.22	20100	20250	20050	26350	14250	20300	20128.27	3.92	1613	20900	20600	20400	20100	19900	20550	20050	89	6050	500	14210	50	1	17810033	3607	14.64	1.59	12	0.07	1383.00	12730.00	35150	20230904	-42.39	11500	20230314	76.09	22450	-9.80	20240109	19050	6.30	20240118	35150	-42.39	20230904	11500	76.09	20230314	4.34	N	083310	500	89 억	698045	N	N	0	N	N
58	20240220	160604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	-150	5	-0.73	2931514800	143513	91.83	20300	20700	20200	26550	14350	20450	20426.99	3.90	2633	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3615	14.68	1.59	12	0.81	1383.00	12730.00	35150	20230904	-42.25	11500	20230314	76.52	22450	-9.58	20240109	19050	6.56	20240118	35150	-42.25	20230904	11500	76.52	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
59	20240220	150607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-50	5	-0.24	2708613100	132549	84.82	20300	20700	20200	26550	14350	20450	20434.80	3.90	2209	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3633	14.75	1.60	12	0.74	1383.00	12730.00	35150	20230904	-41.96	11500	20230314	77.39	22450	-9.13	20240109	19050	7.09	20240118	35150	-41.96	20230904	11500	77.39	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
60	20240220	140608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	0	3	0.00	2403999050	117602	75.25	20300	20700	20200	26550	14350	20450	20441.82	3.90	2239	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3642	14.79	1.61	12	0.66	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
61	20240220	130607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	0	3	0.00	1963632400	96091	61.49	20300	20700	20200	26550	14350	20450	20435.13	3.90	746	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3642	14.79	1.61	12	0.54	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
62	20240220	120604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	1677565200	82109	52.54	20300	20700	20200	26550	14350	20450	20430.94	3.90	1351	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3651	14.82	1.61	12	0.46	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
63	20240220	110604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	1526214000	74718	47.81	20300	20700	20200	26550	14350	20450	20426.31	3.90	580	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3651	14.82	1.61	12	0.42	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
64	20240220	100555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	1070319200	52542	33.62	20300	20600	20200	26550	14350	20450	20370.67	3.90	-5097	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3651	14.82	1.61	12	0.30	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
65	20240220	090610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-50	5	-0.24	178097700	8740	5.59	20300	20500	20250	26550	14350	20450	20376.94	3.90	1553	20816	20632	20416	20232	20016	20725	20325	89	6100	500	14310	50	1	17810033	3633	14.75	1.60	12	0.05	1383.00	12730.00	35150	20230904	-41.96	11500	20230314	77.39	22450	-9.13	20240109	19050	7.09	20240118	35150	-41.96	20230904	11500	77.39	20230314	4.27	N	083310	500	89 억	695412	N	N	1	N	N
66	20240219	160606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	0	3	0.00	3142829050	153992	65.11	20200	20600	20200	26550	14350	20450	20408.65	3.92	-3153	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3642	14.79	1.61	12	0.86	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.22	N	083310	500	89 억	697753	N	N	1	N	N
67	20240219	150611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	100	2	0.49	2937093650	143944	60.86	20200	20600	20200	26550	14350	20450	20404.31	3.92	-4102	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3660	14.86	1.61	12	0.81	1383.00	12730.00	35150	20230904	-41.54	11500	20230314	78.70	22450	-8.46	20240109	19050	7.87	20240118	35150	-41.54	20230904	11500	78.70	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
68	20240219	140609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	0	3	0.00	2611090000	128029	54.13	20200	20600	20200	26550	14350	20450	20394.37	3.92	-6150	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3642	14.79	1.61	12	0.72	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
69	20240219	130608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	100	2	0.49	2315797350	113563	48.01	20200	20600	20200	26550	14350	20450	20392.00	3.92	-4531	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3660	14.86	1.61	12	0.64	1383.00	12730.00	35150	20230904	-41.54	11500	20230314	78.70	22450	-8.46	20240109	19050	7.87	20240118	35150	-41.54	20230904	11500	78.70	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
70	20240219	120608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20550	100	2	0.49	1985137350	97421	41.19	20200	20550	20200	26550	14350	20450	20376.63	3.92	-2286	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3660	14.86	1.61	12	0.55	1383.00	12730.00	35150	20230904	-41.54	11500	20230314	78.70	22450	-8.46	20240109	19050	7.87	20240118	35150	-41.54	20230904	11500	78.70	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
71	20240219	110607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	0	3	0.00	1637477750	80404	33.99	20200	20550	20200	26550	14350	20450	20365.26	3.92	-2117	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3642	14.79	1.61	12	0.45	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
72	20240219	100602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	-100	5	-0.49	1118400500	55035	23.27	20200	20500	20200	26550	14350	20450	20320.81	3.92	-2096	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3624	14.71	1.60	12	0.31	1383.00	12730.00	35150	20230904	-42.11	11500	20230314	76.96	22450	-9.35	20240109	19050	6.82	20240118	35150	-42.11	20230904	11500	76.96	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
73	20240219	090603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-50	5	-0.24	221454350	10927	4.62	20200	20400	20200	26550	14350	20450	20260.70	3.92	3084	21316	20882	20616	20182	19916	20750	20050	89	6100	500	14310	50	1	17810033	3633	14.75	1.60	12	0.06	1383.00	12730.00	35150	20230904	-41.96	11500	20230314	77.39	22450	-9.13	20240109	19050	7.09	20240118	35150	-41.96	20230904	11500	77.39	20230314	4.22	N	083310	500	89 억	697753	N	N	0	N	N
74	20240216	160601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	-450	5	-2.15	4826490500	234797	65.35	20900	21050	20350	27150	14650	20900	20557.04	4.06	-25500	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3642	14.79	1.61	12	1.32	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
75	20240216	150605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20400	-500	5	-2.39	4496782550	218647	60.85	20900	21050	20350	27150	14650	20900	20566.40	4.06	-27246	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3633	14.75	1.60	12	1.23	1383.00	12730.00	35150	20230904	-41.96	11500	20230314	77.39	22450	-9.13	20240109	19050	7.09	20240118	35150	-41.96	20230904	11500	77.39	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
76	20240216	140608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-300	5	-1.44	3817253150	185427	51.61	20900	21050	20350	27150	14650	20900	20586.29	4.06	-21807	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3669	14.90	1.62	12	1.04	1383.00	12730.00	35150	20230904	-41.39	11500	20230314	79.13	22450	-8.24	20240109	19050	8.14	20240118	35150	-41.39	20230904	11500	79.13	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
77	20240216	130601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-400	5	-1.91	3447173600	167422	46.60	20900	21050	20350	27150	14650	20900	20589.73	4.06	-25921	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3651	14.82	1.61	12	0.94	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
78	20240216	120602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	-400	5	-1.91	3061526850	148544	41.34	20900	21050	20350	27150	14650	20900	20610.24	4.06	-19242	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3651	14.82	1.61	12	0.83	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
79	20240216	110610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-300	5	-1.44	2671385800	129528	36.05	20900	21050	20350	27150	14650	20900	20624.00	4.06	-18123	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3669	14.90	1.62	12	0.73	1383.00	12730.00	35150	20230904	-41.39	11500	20230314	79.13	22450	-8.24	20240109	19050	8.14	20240118	35150	-41.39	20230904	11500	79.13	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
80	20240216	100603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20600	-300	5	-1.44	2153518750	104303	29.03	20900	21050	20350	27150	14650	20900	20646.76	4.06	-14785	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3669	14.90	1.62	12	0.59	1383.00	12730.00	35150	20230904	-41.39	11500	20230314	79.13	22450	-8.24	20240109	19050	8.14	20240118	35150	-41.39	20230904	11500	79.13	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
81	20240216	090556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21050	150	2	0.72	170336650	8139	2.27	20900	21050	20850	27150	14650	20900	20928.45	4.06	443	22100	21500	20950	20350	19800	21225	20075	89	6250	500	14630	50	1	17810033	3749	15.22	1.65	12	0.05	1383.00	12730.00	35150	20230904	-40.11	11500	20230314	83.04	22450	-6.24	20240109	19050	10.50	20240118	35150	-40.11	20230904	11500	83.04	20230314	4.27	N	083310	500	89 억	723766	N	N	0	N	N
82	20240215	160600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20900	-150	5	-0.71	7453854200	357345	117.66	21550	21550	20400	27350	14750	21050	20858.92	4.11	-8775	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3722	15.11	1.64	12	2.01	1383.00	12730.00	35150	20230904	-40.54	11500	20230314	81.74	22450	-6.90	20240109	19050	9.71	20240118	35150	-40.54	20230904	11500	81.74	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
83	20240215	150603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	-250	5	-1.19	7157333050	343138	112.98	21550	21550	20400	27350	14750	21050	20858.47	4.11	-10734	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3704	15.04	1.63	12	1.93	1383.00	12730.00	35150	20230904	-40.83	11500	20230314	80.87	22450	-7.35	20240109	19050	9.19	20240118	35150	-40.83	20230904	11500	80.87	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
84	20240215	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20850	-200	5	-0.95	6522519800	312628	102.94	21550	21550	20400	27350	14750	21050	20863.52	4.11	-11404	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3713	15.08	1.64	12	1.76	1383.00	12730.00	35150	20230904	-40.68	11500	20230314	81.30	22450	-7.13	20240109	19050	9.45	20240118	35150	-40.68	20230904	11500	81.30	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
85	20240215	130555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	-350	5	-1.66	5796224650	277631	91.41	21550	21550	20400	27350	14750	21050	20877.44	4.11	-12935	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3687	14.97	1.63	12	1.56	1383.00	12730.00	35150	20230904	-41.11	11500	20230314	80.00	22450	-7.80	20240109	19050	8.66	20240118	35150	-41.11	20230904	11500	80.00	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
86	20240215	120558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	-250	5	-1.19	5481221900	262437	86.41	21550	21550	20400	27350	14750	21050	20885.86	4.11	-11444	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3704	15.04	1.63	12	1.47	1383.00	12730.00	35150	20230904	-40.83	11500	20230314	80.87	22450	-7.35	20240109	19050	9.19	20240118	35150	-40.83	20230904	11500	80.87	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
87	20240215	110556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20700	-350	5	-1.66	5202468450	248984	81.98	21550	21550	20400	27350	14750	21050	20894.79	4.11	-11078	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3687	14.97	1.63	12	1.40	1383.00	12730.00	35150	20230904	-41.11	11500	20230314	80.00	22450	-7.80	20240109	19050	8.66	20240118	35150	-41.11	20230904	11500	80.00	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
88	20240215	100555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	-250	5	-1.19	3845977850	183184	60.32	21550	21550	20600	27350	14750	21050	20995.16	4.11	-11235	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3704	15.04	1.63	12	1.03	1383.00	12730.00	35150	20230904	-40.83	11500	20230314	80.87	22450	-7.35	20240109	19050	9.19	20240118	35150	-40.83	20230904	11500	80.87	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
89	20240215	090556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21250	200	2	0.95	932727350	43682	14.38	21550	21550	21150	27350	14750	21050	21352.67	4.11	-11824	21876	21462	20686	20272	19496	21670	20480	89	6300	500	14730	50	1	17810033	3785	15.37	1.67	12	0.25	1383.00	12730.00	35150	20230904	-39.54	11500	20230314	84.78	22450	-5.35	20240109	19050	11.55	20240118	35150	-39.54	20230904	11500	84.78	20230314	4.32	N	083310	500	89 억	732189	N	N	0	N	N
90	20240214	160552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	21050	600	2	2.93	6155070300	299018	106.02	20100	21100	19910	26550	14350	20450	20584.00	4.03	14104	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3749	15.22	1.65	12	1.68	1383.00	12730.00	35150	20230904	-40.11	11500	20230314	83.04	22450	-6.24	20240109	19050	10.50	20240118	35150	-40.11	20230904	11500	83.04	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
91	20240214	150553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20900	450	2	2.20	5462121600	266067	94.34	20100	21000	19910	26550	14350	20450	20529.12	4.03	20387	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3722	15.11	1.64	12	1.49	1383.00	12730.00	35150	20230904	-40.54	11500	20230314	81.74	22450	-6.90	20240109	19050	9.71	20240118	35150	-40.54	20230904	11500	81.74	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
92	20240214	140551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20750	300	2	1.47	4164255300	203840	72.27	20100	20850	19910	26550	14350	20450	20429.04	4.03	9938	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3696	15.00	1.63	12	1.14	1383.00	12730.00	35150	20230904	-40.97	11500	20230314	80.43	22450	-7.57	20240109	19050	8.92	20240118	35150	-40.97	20230904	11500	80.43	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
93	20240214	130552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20800	350	2	1.71	3390823200	166591	59.07	20100	20850	19910	26550	14350	20450	20354.18	4.03	17768	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3704	15.04	1.63	12	0.94	1383.00	12730.00	35150	20230904	-40.83	11500	20230314	80.87	22450	-7.35	20240109	19050	9.19	20240118	35150	-40.83	20230904	11500	80.87	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
94	20240214	120548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	2473941100	122238	43.34	20100	20600	19910	26550	14350	20450	20238.72	4.03	14910	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3651	14.82	1.61	12	0.69	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
95	20240214	110554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	50	2	0.24	2024369150	100266	35.55	20100	20550	19910	26550	14350	20450	20189.98	4.03	19263	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3651	14.82	1.61	12	0.56	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
96	20240214	090545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20000	-450	5	-2.20	382760850	19095	6.77	20100	20200	19910	26550	14350	20450	20045.04	4.03	2000	20970	20710	20290	20030	19610	20840	20160	89	6100	500	14310	50	1	17810033	3562	14.46	1.57	12	0.11	1383.00	12730.00	35150	20230904	-43.10	11500	20230314	73.91	22450	-10.91	20240109	19050	4.99	20240118	35150	-43.10	20230904	11500	73.91	20230314	4.39	N	083310	500	89 억	718173	N	N	1	N	N
97	20240213	160546	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	650	2	3.28	5668264470	278674	121.39	20050	20550	19870	25700	13860	19800	20339.68	3.81	37844	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3642	14.79	1.61	12	1.56	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.39	N	083310	500	89 억	679294	N	N	1	N	N
98	20240213	150545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	650	2	3.28	5340133820	262618	114.39	20050	20550	19870	25700	13860	19800	20334.23	3.81	39789	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3642	14.79	1.61	12	1.47	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N
99	20240213	140552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20500	700	2	3.54	4805440320	236466	103.00	20050	20550	19870	25700	13860	19800	20321.91	3.81	37473	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3651	14.82	1.61	12	1.33	1383.00	12730.00	35150	20230904	-41.68	11500	20230314	78.26	22450	-8.69	20240109	19050	7.61	20240118	35150	-41.68	20230904	11500	78.26	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N
100	20240213	130544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	550	2	2.78	3837649020	189084	82.36	20050	20500	19870	25700	13860	19800	20296.00	3.81	28105	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3624	14.71	1.60	12	1.06	1383.00	12730.00	35150	20230904	-42.11	11500	20230314	76.96	22450	-9.35	20240109	19050	6.82	20240118	35150	-42.11	20230904	11500	76.96	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N
101	20240213	120552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20450	650	2	3.28	3438397770	169491	73.83	20050	20500	19870	25700	13860	19800	20286.61	3.81	31219	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3642	14.79	1.61	12	0.95	1383.00	12730.00	35150	20230904	-41.82	11500	20230314	77.83	22450	-8.91	20240109	19050	7.35	20240118	35150	-41.82	20230904	11500	77.83	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N
102	20240213	110550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20350	550	2	2.78	2729020720	134746	58.69	20050	20500	19870	25700	13860	19800	20253.07	3.81	25966	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3624	14.71	1.60	12	0.76	1383.00	12730.00	35150	20230904	-42.11	11500	20230314	76.96	22450	-9.35	20240109	19050	6.82	20240118	35150	-42.11	20230904	11500	76.96	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N
103	20240213	100454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	20300	500	2	2.53	1894518670	93831	40.87	20050	20400	19870	25700	13860	19800	20190.75	3.81	16202	20486	20142	19806	19462	19126	20315	19635	89	5900	500	13860	50	1	17810033	3615	14.68	1.59	12	0.53	1383.00	12730.00	35150	20230904	-42.25	11500	20230314	76.52	22450	-9.58	20240109	19050	6.56	20240118	35150	-42.25	20230904	11500	76.52	20230314	4.39	N	083310	500	89 억	679294	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History