KissMeData/417840/price/prices-20240201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17400	-880	5	-4.81	23822679610	1376838	24.86	17270	17660	16920	23750	12800	18280	17300.97	1.51	-76455	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1246	15.18	2.42	12	19.23	1146.00	7184.00	21600	20230612	-19.44	9330	20230223	86.50	20600	-15.53	20240228	12100	43.80	20240118	21600	-19.44	20230612	10130	71.77	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
3	20240229	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	-1050	5	-5.74	22261691780	1286800	23.24	17270	17660	16920	23750	12800	18280	17299.69	1.51	-71309	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1233	15.03	2.40	12	17.98	1146.00	7184.00	21600	20230612	-20.23	9330	20230223	84.67	20600	-16.36	20240228	12100	42.40	20240118	21600	-20.23	20230612	10130	70.09	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
4	20240229	141218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17230	-1050	5	-5.74	16078381010	932336	16.84	17270	17570	16920	23750	12800	18280	17244.75	1.51	-51012	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1233	15.03	2.40	12	13.02	1146.00	7184.00	21600	20230612	-20.23	9330	20230223	84.67	20600	-16.36	20240228	12100	42.40	20240118	21600	-20.23	20230612	10130	70.09	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
5	20240229	131216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17040	-1240	5	-6.78	15171951480	879295	15.88	17270	17570	16920	23750	12800	18280	17254.14	1.51	-54695	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1220	14.87	2.37	12	12.28	1146.00	7184.00	21600	20230612	-21.11	9330	20230223	82.64	20600	-17.28	20240228	12100	40.83	20240118	21600	-21.11	20230612	10130	68.21	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
6	20240229	121215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17110	-1170	5	-6.40	14268875060	826472	14.92	17270	17570	16920	23750	12800	18280	17264.23	1.51	-44268	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1225	14.93	2.38	12	11.55	1146.00	7184.00	21600	20230612	-20.79	9330	20230223	83.39	20600	-16.94	20240228	12100	41.40	20240118	21600	-20.79	20230612	10130	68.90	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
7	20240229	111220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17220	-1060	5	-5.80	13463742450	779606	14.08	17270	17570	16920	23750	12800	18280	17269.33	1.51	-37410	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1233	15.03	2.40	12	10.89	1146.00	7184.00	21600	20230612	-20.28	9330	20230223	84.57	20600	-16.41	20240228	12100	42.31	20240118	21600	-20.28	20230612	10130	69.99	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
8	20240229	101221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17020	-1260	5	-6.89	11311152060	654118	11.81	17270	17570	16920	23750	12800	18280	17291.52	1.51	-43404	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1218	14.85	2.37	12	9.14	1146.00	7184.00	21600	20230612	-21.20	9330	20230223	82.42	20600	-17.38	20240228	12100	40.66	20240118	21600	-21.20	20230612	10130	68.02	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
9	20240229	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17330	-950	5	-5.20	6193860830	357766	6.46	17270	17500	17180	23750	12800	18280	17311.35	1.51	-25819	21760	20020	18860	17120	15960	19440	16540	36	5470	500	13160	10	1	7158525	1241	15.12	2.41	12	5.00	1146.00	7184.00	21600	20230612	-19.77	9330	20230223	85.74	20600	-15.87	20240228	12100	43.22	20240118	21600	-19.77	20230612	10130	71.08	20230316	4.12	N	417840	500	35 억	108171	N	N	N	N
10	20240228	161107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18280	-960	5	-4.99	97324381010	5138594	75.88	20350	20600	17700	25000	13470	19240	18939.95	0.99	36493	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1309	15.95	2.54	12	71.78	1146.00	7184.00	21600	20230612	-15.37	9330	20230222	95.93	20600	-11.26	20240228	12100	51.07	20240118	21600	-15.37	20230612	10130	80.45	20230316	4.20	N	417840	500	35 억	70898	N	Y	N	N
11	20240228	151105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	-990	5	-5.15	94541642970	4986285	73.63	20350	20600	17700	25000	13470	19240	18960.33	0.99	27987	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1306	15.92	2.54	12	69.66	1146.00	7184.00	21600	20230612	-15.51	9330	20230222	95.61	20600	-11.41	20240228	12100	50.83	20240118	21600	-15.51	20230612	10130	80.16	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
12	20240228	141217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17710	-1530	5	-7.95	84908074880	4456494	65.81	20350	20600	17710	25000	13470	19240	19052.66	0.99	5021	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1268	15.45	2.47	12	62.25	1146.00	7184.00	21600	20230612	-18.01	9330	20230222	89.82	20600	-14.03	20240228	12100	46.36	20240118	21600	-18.01	20230612	10130	74.83	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
13	20240228	131203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	-1260	5	-6.55	81370430210	4258871	62.89	20350	20600	17840	25000	13470	19240	19106.10	0.99	3785	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1287	15.69	2.50	12	59.49	1146.00	7184.00	21600	20230612	-16.76	9330	20230222	92.71	20600	-12.72	20240228	12100	48.60	20240118	21600	-16.76	20230612	10130	77.49	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
14	20240228	121221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18090	-1150	5	-5.98	75686253410	3945330	58.26	20350	20600	17840	25000	13470	19240	19183.76	0.99	1990	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1295	15.79	2.52	12	55.11	1146.00	7184.00	21600	20230612	-16.25	9330	20230222	93.89	20600	-12.18	20240228	12100	49.50	20240118	21600	-16.25	20230612	10130	78.58	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
15	20240228	111135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18270	-970	5	-5.04	72095496240	3747229	55.33	20350	20600	17840	25000	13470	19240	19239.68	0.99	4904	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1308	15.94	2.54	12	52.35	1146.00	7184.00	21600	20230612	-15.42	9330	20230222	95.82	20600	-11.31	20240228	12100	50.99	20240118	21600	-15.42	20230612	10130	80.36	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
16	20240228	101217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18110	-1130	5	-5.87	64241005600	3311487	48.90	20350	20600	18030	25000	13470	19240	19399.45	0.99	-2121	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1296	15.80	2.52	12	46.26	1146.00	7184.00	21600	20230612	-16.16	9330	20230222	94.11	20600	-12.09	20240228	12100	49.67	20240118	21600	-16.16	20230612	10130	78.78	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
17	20240228	091221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19830	590	2	3.07	34694885970	1739102	25.68	20350	20600	19380	25000	13470	19240	19949.91	0.99	-44320	22660	20950	17530	15820	12400	21805	16675	36	5760	500	13850	10	1	7158525	1420	17.30	2.76	12	24.29	1146.00	7184.00	21600	20230612	-8.19	9330	20230222	112.54	20600	-3.74	20240228	12100	63.88	20240118	21600	-8.19	20230612	10130	95.76	20230316	4.20	N	417840	500	35 억	70898	N	N	N	N
18	20240227	161215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	4440	1	30.00	119582097790	6769450	4634.39	14940	19240	14110	19240	10360	14800	17664.45	0.94	-7859	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1377	16.79	2.68	12	94.56	1146.00	7184.00	21600	20230612	-10.93	9330	20230222	106.22	19240	0.00	20240227	12100	59.01	20240118	21600	-10.93	20230612	9570	101.04	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
19	20240227	151216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	4440	1	30.00	119509620710	6765683	4631.81	14940	19240	14110	19240	10360	14800	17664.09	0.94	-10071	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1377	16.79	2.68	12	94.51	1146.00	7184.00	21600	20230612	-10.93	9330	20230222	106.22	19240	0.00	20240227	12100	59.01	20240118	21600	-10.93	20230612	9570	101.04	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
20	20240227	141213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	4440	1	30.00	113469241950	6451734	4416.88	14940	19240	14110	19240	10360	14800	17587.40	0.94	11404	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1377	16.79	2.68	12	90.13	1146.00	7184.00	21600	20230612	-10.93	9330	20230222	106.22	19240	0.00	20240227	12100	59.01	20240118	21600	-10.93	20230612	9570	101.04	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
21	20240227	131135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19240	4440	1	30.00	112102028310	6380673	4368.23	14940	19240	14110	19240	10360	14800	17569.00	0.94	11405	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1377	16.79	2.68	12	89.13	1146.00	7184.00	21600	20230612	-10.93	9330	20230222	106.22	19240	0.00	20240227	12100	59.01	20240118	21600	-10.93	20230612	9570	101.04	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
22	20240227	121215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17080	2280	2	15.41	61976633950	3639559	2491.65	14940	18110	14110	19240	10360	14800	17028.61	0.94	-20859	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1223	14.90	2.38	12	50.84	1146.00	7184.00	21600	20230612	-20.93	9330	20230222	83.07	18110	-5.69	20240227	12100	41.16	20240118	21600	-20.93	20230612	9570	78.47	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
23	20240227	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	2690	2	18.18	28565396640	1681619	1151.24	14940	18110	14110	19240	10360	14800	16986.84	0.94	-16068	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1252	15.26	2.43	12	23.49	1146.00	7184.00	21600	20230612	-19.03	9330	20230222	87.46	18110	-3.42	20240227	12100	44.55	20240118	21600	-19.03	20230612	9570	82.76	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
24	20240227	101211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14770	-30	5	-0.20	1025223290	70821	48.48	14940	14950	14110	19240	10360	14800	14476.26	0.94	-6749	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1057	12.89	2.06	12	0.99	1146.00	7184.00	21600	20230612	-31.62	9330	20230222	58.31	15750	-6.22	20240126	12100	22.07	20240118	21600	-31.62	20230612	9570	54.34	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
25	20240227	091215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	-120	5	-0.81	94891750	6437	4.41	14940	14940	14650	19240	10360	14800	14741.61	0.94	-674	15593	15196	14903	14506	14213	15050	14360	36	4440	500	10650	10	1	7158525	1051	12.81	2.04	12	0.09	1146.00	7184.00	21600	20230612	-32.04	9330	20230222	57.34	15750	-6.79	20240126	12100	21.32	20240118	21600	-32.04	20230612	9570	53.40	20230227	4.27	N	417840	500	35 억	67422	N	N	N	N
26	20240226	161210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14800	-80	5	-0.54	2184418700	146003	138.69	14820	15300	14610	19340	10420	14880	14961.69	1.00	-10495	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1059	12.91	2.06	12	2.04	1146.00	7184.00	21600	20230612	-31.48	9330	20230222	58.63	15750	-6.03	20240126	12100	22.31	20240118	21600	-31.48	20230612	9570	54.65	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
27	20240226	151202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	-230	5	-1.55	2135935040	142720	135.58	14820	15300	14610	19340	10420	14880	14965.91	1.00	-9953	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1049	12.78	2.04	12	1.99	1146.00	7184.00	21600	20230612	-32.18	9330	20230222	57.02	15750	-6.98	20240126	12100	21.07	20240118	21600	-32.18	20230612	9570	53.08	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
28	20240226	141208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14770	-110	5	-0.74	1977932220	131975	125.37	14820	15300	14720	19340	10420	14880	14987.17	1.00	-8714	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1057	12.89	2.06	12	1.84	1146.00	7184.00	21600	20230612	-31.62	9330	20230222	58.31	15750	-6.22	20240126	12100	22.07	20240118	21600	-31.62	20230612	9570	54.34	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
29	20240226	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	10	2	0.07	1903260490	126943	120.59	14820	15300	14720	19340	10420	14880	14993.03	1.00	-8006	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1066	12.99	2.07	12	1.77	1146.00	7184.00	21600	20230612	-31.06	9330	20230222	59.59	15750	-5.46	20240126	12100	23.06	20240118	21600	-31.06	20230612	9570	55.59	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
30	20240226	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14800	-80	5	-0.54	1758836150	117175	111.31	14820	15300	14800	19340	10420	14880	15010.34	1.00	-7059	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1059	12.91	2.06	12	1.64	1146.00	7184.00	21600	20230612	-31.48	9330	20230222	58.63	15750	-6.03	20240126	12100	22.31	20240118	21600	-31.48	20230612	9570	54.65	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
31	20240226	111157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	-40	5	-0.27	1594182740	106074	100.76	14820	15300	14800	19340	10420	14880	15028.97	1.00	-3115	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1062	12.95	2.07	12	1.48	1146.00	7184.00	21600	20230612	-31.30	9330	20230222	59.06	15750	-5.78	20240126	12100	22.64	20240118	21600	-31.30	20230612	9570	55.07	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
32	20240226	101154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15000	120	2	0.81	1117811640	74283	70.56	14820	15300	14800	19340	10420	14880	15048.01	1.00	5909	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1074	13.09	2.09	12	1.04	1146.00	7184.00	21600	20230612	-30.56	9330	20230222	60.77	15750	-4.76	20240126	12100	23.97	20240118	21600	-30.56	20230612	9570	56.74	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
33	20240226	091153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15030	150	2	1.01	285740740	19188	18.23	14820	15030	14800	19340	10420	14880	14891.64	1.00	7501	15486	15182	14826	14522	14166	15005	14345	36	4460	500	10710	10	1	7158525	1076	13.12	2.09	12	0.27	1146.00	7184.00	21600	20230612	-30.42	9330	20230222	61.09	15750	-4.57	20240126	12100	24.21	20240118	21600	-30.42	20230612	9570	57.05	20230227	4.40	N	417840	500	35 억	71585	N	N	N	N
34	20240223	161154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	40	2	0.27	1544445980	105015	63.60	15050	15130	14470	19290	10390	14840	14706.90	1.21	-14849	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1065	12.98	2.07	12	1.47	1146.00	7184.00	21600	20230612	-31.11	9330	20230222	59.49	15750	-5.52	20240126	12100	22.98	20240118	21600	-31.11	20230612	9330	59.49	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
35	20240223	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14780	-60	5	-0.40	1455598320	99030	59.97	15050	15130	14470	19290	10390	14840	14698.56	1.21	-13880	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1058	12.90	2.06	12	1.38	1146.00	7184.00	21600	20230612	-31.57	9330	20230222	58.41	15750	-6.16	20240126	12100	22.15	20240118	21600	-31.57	20230612	9330	58.41	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
36	20240223	141147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-140	5	-0.94	1168115580	79624	48.22	15050	15130	14470	19290	10390	14840	14670.40	1.21	-20597	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1052	12.83	2.05	12	1.11	1146.00	7184.00	21600	20230612	-31.94	9330	20230222	57.56	15750	-6.67	20240126	12100	21.49	20240118	21600	-31.94	20230612	9330	57.56	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
37	20240223	131146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14610	-230	5	-1.55	1018176490	69357	42.00	15050	15130	14470	19290	10390	14840	14680.23	1.21	-18621	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1046	12.75	2.03	12	0.97	1146.00	7184.00	21600	20230612	-32.36	9330	20230222	56.59	15750	-7.24	20240126	12100	20.74	20240118	21600	-32.36	20230612	9330	56.59	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
38	20240223	121150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	-200	5	-1.35	893393260	60832	36.84	15050	15130	14470	19290	10390	14840	14686.24	1.21	-16095	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1048	12.77	2.04	12	0.85	1146.00	7184.00	21600	20230612	-32.22	9330	20230222	56.91	15750	-7.05	20240126	12100	20.99	20240118	21600	-32.22	20230612	9330	56.91	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
39	20240223	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-140	5	-0.94	837416760	57024	34.53	15050	15130	14470	19290	10390	14840	14685.34	1.21	-16590	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1052	12.83	2.05	12	0.80	1146.00	7184.00	21600	20230612	-31.94	9330	20230222	57.56	15750	-6.67	20240126	12100	21.49	20240118	21600	-31.94	20230612	9330	57.56	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
40	20240223	101142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14560	-280	5	-1.89	687139710	46746	28.31	15050	15130	14470	19290	10390	14840	14699.43	1.21	-17066	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1042	12.71	2.03	12	0.65	1146.00	7184.00	21600	20230612	-32.59	9330	20230222	56.06	15750	-7.56	20240126	12100	20.33	20240118	21600	-32.59	20230612	9330	56.06	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
41	20240223	091144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14740	-100	5	-0.67	294478290	19857	12.03	15050	15130	14710	19290	10390	14840	14829.95	1.21	-7991	15280	15060	14680	14460	14080	15170	14570	36	4450	500	10680	10	1	7158525	1055	12.86	2.05	12	0.28	1146.00	7184.00	21600	20230612	-31.76	9330	20230222	57.98	15750	-6.41	20240126	12100	21.82	20240118	21600	-31.76	20230612	9330	57.98	20230223	4.46	N	417840	500	35 억	86376	N	N	N	N
42	20240222	161130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	660	2	4.65	2404162410	163690	194.52	14510	14900	14300	18430	9930	14180	14687.20	0.92	18184	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1062	12.95	2.07	12	2.29	1146.00	7184.00	21600	20230612	-31.30	9330	20230222	59.06	15750	-5.78	20240126	12100	22.64	20240118	21600	-31.30	20230612	9330	59.06	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
43	20240222	151139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14870	690	2	4.87	2334293600	158983	188.93	14510	14900	14300	18430	9930	14180	14682.66	0.92	17325	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1064	12.98	2.07	12	2.22	1146.00	7184.00	21600	20230612	-31.16	9330	20230222	59.38	15750	-5.59	20240126	12100	22.89	20240118	21600	-31.16	20230612	9330	59.38	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
44	20240222	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	450	2	3.17	1984175350	135229	160.70	14510	14900	14300	18430	9930	14180	14672.71	0.92	15033	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1047	12.77	2.04	12	1.89	1146.00	7184.00	21600	20230612	-32.27	9330	20230222	56.81	15750	-7.11	20240126	12100	20.91	20240118	21600	-32.27	20230612	9330	56.81	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
45	20240222	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14770	590	2	4.16	1761498090	120115	142.74	14510	14900	14300	18430	9930	14180	14665.10	0.92	16163	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1057	12.89	2.06	12	1.68	1146.00	7184.00	21600	20230612	-31.62	9330	20230222	58.31	15750	-6.22	20240126	12100	22.07	20240118	21600	-31.62	20230612	9330	58.31	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
46	20240222	121132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14690	510	2	3.60	1335723630	91368	108.58	14510	14900	14300	18430	9930	14180	14619.16	0.92	11941	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1052	12.82	2.04	12	1.28	1146.00	7184.00	21600	20230612	-31.99	9330	20230222	57.45	15750	-6.73	20240126	12100	21.40	20240118	21600	-31.99	20230612	9330	57.45	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
47	20240222	111132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	450	2	3.17	1243158010	85046	101.07	14510	14900	14300	18430	9930	14180	14617.48	0.92	11947	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1047	12.77	2.04	12	1.19	1146.00	7184.00	21600	20230612	-32.27	9330	20230222	56.81	15750	-7.11	20240126	12100	20.91	20240118	21600	-32.27	20230612	9330	56.81	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
48	20240222	101122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	280	2	1.97	1007020580	68963	81.95	14510	14900	14300	18430	9930	14180	14602.33	0.92	7178	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1035	12.62	2.01	12	0.96	1146.00	7184.00	21600	20230612	-33.06	9330	20230222	54.98	15750	-8.19	20240126	12100	19.50	20240118	21600	-33.06	20230612	9330	54.98	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
49	20240222	091142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	280	2	1.97	98360620	6809	8.09	14510	14520	14300	18430	9930	14180	14445.68	0.92	2676	14966	14572	14186	13792	13406	14770	13990	36	4250	500	10200	10	1	7158525	1035	12.62	2.01	12	0.10	1146.00	7184.00	21600	20230612	-33.06	9330	20230222	54.98	15750	-8.19	20240126	12100	19.50	20240118	21600	-33.06	20230612	9330	54.98	20230222	4.42	N	417840	500	35 억	66136	N	N	N	N
50	20240221	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	240	2	1.72	1197225610	83649	124.40	13870	14580	13800	18120	9760	13940	14312.51	0.81	8290	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1015	12.37	1.97	12	1.17	1146.00	7184.00	21600	20230612	-34.35	9330	20230222	51.98	15750	-9.97	20240126	12100	17.19	20240118	21600	-34.35	20230612	9330	51.98	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
51	20240221	151118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	250	2	1.79	1173670570	81988	121.93	13870	14580	13800	18120	9760	13940	14315.16	0.81	8350	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1016	12.38	1.98	12	1.15	1146.00	7184.00	21600	20230612	-34.31	9330	20230222	52.09	15750	-9.90	20240126	12100	17.27	20240118	21600	-34.31	20230612	9330	52.09	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
52	20240221	141116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	390	2	2.80	1025725920	71563	106.42	13870	14580	13800	18120	9760	13940	14333.19	0.81	12940	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1026	12.50	1.99	12	1.00	1146.00	7184.00	21600	20230612	-33.66	9330	20230222	53.59	15750	-9.02	20240126	12100	18.43	20240118	21600	-33.66	20230612	9330	53.59	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
53	20240221	131117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	360	2	2.58	972564120	67851	100.90	13870	14580	13800	18120	9760	13940	14333.83	0.81	14204	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1024	12.48	1.99	12	0.95	1146.00	7184.00	21600	20230612	-33.80	9330	20230222	53.27	15750	-9.21	20240126	12100	18.18	20240118	21600	-33.80	20230612	9330	53.27	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
54	20240221	121120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	410	2	2.94	910112390	63481	94.40	13870	14580	13800	18120	9760	13940	14336.77	0.81	15165	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1027	12.52	2.00	12	0.89	1146.00	7184.00	21600	20230612	-33.56	9330	20230222	53.80	15750	-8.89	20240126	12100	18.60	20240118	21600	-33.56	20230612	9330	53.80	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
55	20240221	111126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14320	380	2	2.73	855727890	59681	88.75	13870	14580	13800	18120	9760	13940	14338.37	0.81	14899	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1025	12.50	1.99	12	0.83	1146.00	7184.00	21600	20230612	-33.70	9330	20230222	53.48	15750	-9.08	20240126	12100	18.35	20240118	21600	-33.70	20230612	9330	53.48	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
56	20240221	101115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	500	2	3.59	412663340	29039	43.18	13870	14450	13800	18120	9760	13940	14210.67	0.81	7444	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1034	12.60	2.01	12	0.41	1146.00	7184.00	21600	20230612	-33.15	9330	20230222	54.77	15750	-8.32	20240126	12100	19.34	20240118	21600	-33.15	20230612	9330	54.77	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
57	20240221	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	60	2	0.43	55750840	3989	5.93	13870	14050	13800	18120	9760	13940	13976.15	0.81	1063	14373	14156	13983	13766	13593	14070	13680	36	4180	500	10030	10	1	7158525	1002	12.22	1.95	12	0.06	1146.00	7184.00	21600	20230612	-35.19	9330	20230222	50.05	15750	-11.11	20240126	12100	15.70	20240118	21600	-35.19	20230612	9330	50.05	20230222	4.41	N	417840	500	35 억	58295	N	N	N	N
58	20240220	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	-420	5	-2.92	939624790	67041	103.33	14090	14200	13810	18660	10060	14360	14015.67	0.84	-1566	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	998	12.16	1.94	12	0.94	1146.00	7184.00	21600	20230612	-35.46	9330	20230222	49.41	15750	-11.49	20240126	12100	15.21	20240118	21600	-35.46	20230612	9330	49.41	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
59	20240220	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	-360	5	-2.51	903188010	64430	99.30	14090	14200	13810	18660	10060	14360	14018.13	0.84	-1508	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1002	12.22	1.95	12	0.90	1146.00	7184.00	21600	20230612	-35.19	9330	20230222	50.05	15750	-11.11	20240126	12100	15.70	20240118	21600	-35.19	20230612	9330	50.05	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
60	20240220	141103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-340	5	-2.37	792563410	56529	87.13	14090	14200	13810	18660	10060	14360	14020.47	0.84	2754	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1004	12.23	1.95	12	0.79	1146.00	7184.00	21600	20230612	-35.09	9330	20230222	50.27	15750	-10.98	20240126	12100	15.87	20240118	21600	-35.09	20230612	9330	50.27	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
61	20240220	131110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-330	5	-2.30	745308470	53164	81.94	14090	14200	13810	18660	10060	14360	14019.04	0.84	2756	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1004	12.24	1.95	12	0.74	1146.00	7184.00	21600	20230612	-35.05	9330	20230222	50.38	15750	-10.92	20240126	12100	15.95	20240118	21600	-35.05	20230612	9330	50.38	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
62	20240220	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	-300	5	-2.09	720258680	51381	79.19	14090	14200	13810	18660	10060	14360	14018.00	0.84	2928	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1006	12.27	1.96	12	0.72	1146.00	7184.00	21600	20230612	-34.91	9330	20230222	50.70	15750	-10.73	20240126	12100	16.20	20240118	21600	-34.91	20230612	9330	50.70	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
63	20240220	111105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-330	5	-2.30	662319040	47257	72.84	14090	14200	13810	18660	10060	14360	14015.26	0.84	4952	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1004	12.24	1.95	12	0.66	1146.00	7184.00	21600	20230612	-35.05	9330	20230222	50.38	15750	-10.92	20240126	12100	15.95	20240118	21600	-35.05	20230612	9330	50.38	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
64	20240220	101058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-320	5	-2.23	567495840	40530	62.47	14090	14140	13810	18660	10060	14360	14001.87	0.84	5110	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1005	12.25	1.95	12	0.57	1146.00	7184.00	21600	20230612	-35.00	9330	20230222	50.48	15750	-10.86	20240126	12100	16.03	20240118	21600	-35.00	20230612	9330	50.48	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
65	20240220	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	-260	5	-1.81	101738210	7212	11.12	14090	14140	14080	18660	10060	14360	14106.80	0.84	2027	14566	14462	14296	14192	14026	14380	14110	36	4300	500	10330	10	1	7158525	1009	12.30	1.96	12	0.10	1146.00	7184.00	21600	20230612	-34.72	9330	20230222	51.13	15750	-10.48	20240126	12100	16.53	20240118	21600	-34.72	20230612	9330	51.13	20230222	4.32	N	417840	500	35 억	59962	N	N	N	N
66	20240219	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-40	5	-0.28	908229930	63785	84.01	14370	14400	14130	18720	10080	14400	14238.87	0.71	8813	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1028	12.53	2.00	12	0.89	1146.00	7184.00	21600	20230612	-33.52	9330	20230222	53.91	15750	-8.83	20240126	12100	18.68	20240118	21600	-33.52	20230612	9330	53.91	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
67	20240219	151115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	-200	5	-1.39	830658540	58330	76.83	14370	14400	14130	18720	10080	14400	14240.67	0.71	8544	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1017	12.39	1.98	12	0.81	1146.00	7184.00	21600	20230612	-34.26	9330	20230222	52.20	15750	-9.84	20240126	12100	17.36	20240118	21600	-34.26	20230612	9330	52.20	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
68	20240219	141115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-210	5	-1.46	781103120	54841	72.23	14370	14400	14130	18720	10080	14400	14243.05	0.71	8125	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1016	12.38	1.98	12	0.77	1146.00	7184.00	21600	20230612	-34.31	9330	20230222	52.09	15750	-9.90	20240126	12100	17.27	20240118	21600	-34.31	20230612	9330	52.09	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
69	20240219	131113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-210	5	-1.46	691891990	48541	63.93	14370	14400	14130	18720	10080	14400	14253.76	0.71	9381	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1016	12.38	1.98	12	0.68	1146.00	7184.00	21600	20230612	-34.31	9330	20230222	52.09	15750	-9.90	20240126	12100	17.27	20240118	21600	-34.31	20230612	9330	52.09	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
70	20240219	121112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-40	5	-0.28	627808990	44038	58.00	14370	14400	14130	18720	10080	14400	14256.07	0.71	11854	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1028	12.53	2.00	12	0.62	1146.00	7184.00	21600	20230612	-33.52	9330	20230222	53.91	15750	-8.83	20240126	12100	18.68	20240118	21600	-33.52	20230612	9330	53.91	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
71	20240219	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	-60	5	-0.42	592929880	41602	54.79	14370	14400	14130	18720	10080	14400	14252.44	0.71	12297	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1027	12.51	2.00	12	0.58	1146.00	7184.00	21600	20230612	-33.61	9330	20230222	53.70	15750	-8.95	20240126	12100	18.51	20240118	21600	-33.61	20230612	9330	53.70	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
72	20240219	101103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-210	5	-1.46	435202670	30595	40.30	14370	14370	14130	18720	10080	14400	14224.63	0.71	7209	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1016	12.38	1.98	12	0.43	1146.00	7184.00	21600	20230612	-34.31	9330	20230222	52.09	15750	-9.90	20240126	12100	17.27	20240118	21600	-34.31	20230612	9330	52.09	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
73	20240219	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14320	-80	5	-0.56	43734260	3068	4.04	14370	14370	14130	18720	10080	14400	14254.97	0.71	-387	14993	14696	14493	14196	13993	14595	14095	36	4320	500	10360	10	1	7158525	1025	12.50	1.99	12	0.04	1146.00	7184.00	21600	20230612	-33.70	9330	20230222	53.48	15750	-9.08	20240126	12100	18.35	20240118	21600	-33.70	20230612	9330	53.48	20230222	4.30	N	417840	500	35 억	51149	N	N	N	N
74	20240216	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14400	40	2	0.28	1094292620	75527	84.02	14470	14790	14290	18660	10060	14360	14488.76	0.83	-8343	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1031	12.57	2.00	12	1.06	1146.00	7184.00	21600	20230612	-33.33	9330	20230222	54.34	15750	-8.57	20240126	12100	19.01	20240118	21600	-33.33	20230612	9330	54.34	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
75	20240216	151106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	-30	5	-0.21	982847600	67760	75.38	14470	14790	14290	18660	10060	14360	14504.83	0.83	-8133	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1026	12.50	1.99	12	0.95	1146.00	7184.00	21600	20230612	-33.66	9330	20230222	53.59	15750	-9.02	20240126	12100	18.43	20240118	21600	-33.66	20230612	9330	53.59	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
76	20240216	141109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	-20	5	-0.14	872035910	60021	66.77	14470	14790	14300	18660	10060	14360	14528.85	0.83	-4005	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1027	12.51	2.00	12	0.84	1146.00	7184.00	21600	20230612	-33.61	9330	20230222	53.70	15750	-8.95	20240126	12100	18.51	20240118	21600	-33.61	20230612	9330	53.70	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
77	20240216	131101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	0	3	0.00	825829170	56795	63.18	14470	14790	14300	18660	10060	14360	14540.53	0.83	-3713	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1028	12.53	2.00	12	0.79	1146.00	7184.00	21600	20230612	-33.52	9330	20230222	53.91	15750	-8.83	20240126	12100	18.68	20240118	21600	-33.52	20230612	9330	53.91	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
78	20240216	121107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	-10	5	-0.07	768886270	52819	58.76	14470	14790	14300	18660	10060	14360	14557.00	0.83	-2982	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1027	12.52	2.00	12	0.74	1146.00	7184.00	21600	20230612	-33.56	9330	20230222	53.80	15750	-8.89	20240126	12100	18.60	20240118	21600	-33.56	20230612	9330	53.80	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
79	20240216	111113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	80	2	0.56	679254050	46581	51.82	14470	14790	14380	18660	10060	14360	14582.21	0.83	1403	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1034	12.60	2.01	12	0.65	1146.00	7184.00	21600	20230612	-33.15	9330	20230222	54.77	15750	-8.32	20240126	12100	19.34	20240118	21600	-33.15	20230612	9330	54.77	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
80	20240216	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	230	2	1.60	57234550	3936	4.38	14470	14600	14400	18660	10060	14360	14541.30	0.83	1288	15240	14800	14560	14120	13880	14680	14000	36	4300	500	10330	10	1	7158525	1044	12.73	2.03	12	0.05	1146.00	7184.00	21600	20230612	-32.45	9330	20230222	56.38	15750	-7.37	20240126	12100	20.58	20240118	21600	-32.45	20230612	9330	56.38	20230222	4.06	N	417840	500	35 억	59431	N	N	N	N
81	20240215	161055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-280	5	-1.91	1297680750	89551	111.13	14950	15000	14320	19030	10250	14640	14491.18	0.94	-7755	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1028	12.53	2.00	12	1.25	1146.00	7184.00	21600	20230612	-33.52	9330	20230222	53.91	15750	-8.83	20240126	12100	18.68	20240118	21600	-33.52	20230612	9330	53.91	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
82	20240215	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14370	-270	5	-1.84	1201820310	82879	102.85	14950	15000	14320	19030	10250	14640	14500.90	0.94	-7304	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1029	12.54	2.00	12	1.16	1146.00	7184.00	21600	20230612	-33.47	9330	20230222	54.02	15750	-8.76	20240126	12100	18.76	20240118	21600	-33.47	20230612	9330	54.02	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
83	20240215	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14430	-210	5	-1.43	1076968570	74209	92.09	14950	15000	14320	19030	10250	14640	14512.64	0.94	-8917	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1033	12.59	2.01	12	1.04	1146.00	7184.00	21600	20230612	-33.19	9330	20230222	54.66	15750	-8.38	20240126	12100	19.26	20240118	21600	-33.19	20230612	9330	54.66	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
84	20240215	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	-260	5	-1.78	883227200	60766	75.41	14950	15000	14320	19030	10250	14640	14534.89	0.94	-13928	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1029	12.55	2.00	12	0.85	1146.00	7184.00	21600	20230612	-33.43	9330	20230222	54.13	15750	-8.70	20240126	12100	18.84	20240118	21600	-33.43	20230612	9330	54.13	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
85	20240215	121055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	-290	5	-1.98	761915270	52396	65.02	14950	15000	14320	19030	10250	14640	14541.48	0.94	-12049	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1027	12.52	2.00	12	0.73	1146.00	7184.00	21600	20230612	-33.56	9330	20230222	53.80	15750	-8.89	20240126	12100	18.60	20240118	21600	-33.56	20230612	9330	53.80	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
86	20240215	111047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	-180	5	-1.23	611894360	41949	52.06	14950	15000	14400	19030	10250	14640	14586.63	0.94	-12463	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1035	12.62	2.01	12	0.59	1146.00	7184.00	21600	20230612	-33.06	9330	20230222	54.98	15750	-8.19	20240126	12100	19.50	20240118	21600	-33.06	20230612	9330	54.98	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
87	20240215	091051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	10	2	0.07	177619890	12026	14.92	14950	15000	14510	19030	10250	14640	14769.66	0.94	-4012	15106	14872	14496	14262	13886	14990	14380	36	4390	500	10540	10	1	7158525	1049	12.78	2.04	12	0.17	1146.00	7184.00	21600	20230612	-32.18	9330	20230222	57.02	15750	-6.98	20240126	12100	21.07	20240118	21600	-32.18	20230612	9330	57.02	20230222	4.14	N	417840	500	35 억	67325	N	N	N	N
88	20240214	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	40	2	0.27	1161000770	80152	73.97	14390	14730	14120	18980	10220	14600	14484.88	0.89	3550	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1048	12.77	2.04	12	1.12	1146.00	7184.00	21600	20230612	-32.22	9330	20230222	56.91	15750	-7.05	20240126	12100	20.99	20240118	21600	-32.22	20230612	9330	56.91	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
89	20240214	151046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	30	2	0.21	1109272260	76618	70.71	14390	14730	14120	18980	10220	14600	14477.93	0.89	3370	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1047	12.77	2.04	12	1.07	1146.00	7184.00	21600	20230612	-32.27	9330	20230222	56.81	15750	-7.11	20240126	12100	20.91	20240118	21600	-32.27	20230612	9330	56.81	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
90	20240214	141040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14560	-40	5	-0.27	906907690	62790	57.95	14390	14730	14120	18980	10220	14600	14443.46	0.89	2307	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1042	12.71	2.03	12	0.88	1146.00	7184.00	21600	20230612	-32.59	9330	20230222	56.06	15750	-7.56	20240126	12100	20.33	20240118	21600	-32.59	20230612	9330	56.06	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
91	20240214	131044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	-30	5	-0.21	763609650	52958	48.87	14390	14730	14120	18980	10220	14600	14419.10	0.89	3760	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1043	12.71	2.03	12	0.74	1146.00	7184.00	21600	20230612	-32.55	9330	20230222	56.16	15750	-7.49	20240126	12100	20.41	20240118	21600	-32.55	20230612	9330	56.16	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
92	20240214	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	-30	5	-0.21	615472680	42828	39.52	14390	14580	14120	18980	10220	14600	14370.71	0.89	4195	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1043	12.71	2.03	12	0.60	1146.00	7184.00	21600	20230612	-32.55	9330	20230222	56.16	15750	-7.49	20240126	12100	20.41	20240118	21600	-32.55	20230612	9330	56.16	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
93	20240214	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14550	-50	5	-0.34	570865750	39759	36.69	14390	14550	14120	18980	10220	14600	14358.05	0.89	5028	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1042	12.70	2.03	12	0.56	1146.00	7184.00	21600	20230612	-32.64	9330	20230222	55.95	15750	-7.62	20240126	12100	20.25	20240118	21600	-32.64	20230612	9330	55.95	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
94	20240214	091032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14400	-200	5	-1.37	143516780	10034	9.26	14390	14400	14120	18980	10220	14600	14302.54	0.89	5169	15053	14826	14513	14286	13973	14940	14400	36	4380	500	10510	10	1	7158525	1031	12.57	2.00	12	0.14	1146.00	7184.00	21600	20230612	-33.33	9330	20230222	54.34	15750	-8.57	20240126	12100	19.01	20240118	21600	-33.33	20230612	9330	54.34	20230222	4.18	N	417840	500	35 억	63775	N	N	N	N
95	20240213	161029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	510	2	3.62	1558282670	107701	113.85	14300	14740	14200	18310	9870	14090	14468.24	0.77	8502	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1045	12.74	2.03	12	1.50	1146.00	7184.00	21600	20230612	-32.41	9330	20230222	56.48	15750	-7.30	20240126	12100	20.66	20240118	21600	-32.41	20230612	9330	56.48	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
96	20240213	151029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	400	2	2.84	1509930830	104375	110.33	14300	14740	14200	18310	9870	14090	14466.40	0.77	8913	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1037	12.64	2.02	12	1.46	1146.00	7184.00	21600	20230612	-32.92	9330	20230222	55.31	15750	-8.00	20240126	12100	19.75	20240118	21600	-32.92	20230612	9330	55.31	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
97	20240213	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	370	2	2.63	1387717620	95961	101.44	14300	14740	14200	18310	9870	14090	14461.27	0.77	8762	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1035	12.62	2.01	12	1.34	1146.00	7184.00	21600	20230612	-33.06	9330	20230222	54.98	15750	-8.19	20240126	12100	19.50	20240118	21600	-33.06	20230612	9330	54.98	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
98	20240213	131023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14530	440	2	3.12	1158545370	80123	84.69	14300	14740	14200	18310	9870	14090	14459.59	0.77	8905	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1040	12.68	2.02	12	1.12	1146.00	7184.00	21600	20230612	-32.73	9330	20230222	55.73	15750	-7.75	20240126	12100	20.08	20240118	21600	-32.73	20230612	9330	55.73	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
99	20240213	121036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	480	2	3.41	1098350350	75987	80.32	14300	14740	14200	18310	9870	14090	14454.45	0.77	9630	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1043	12.71	2.03	12	1.06	1146.00	7184.00	21600	20230612	-32.55	9330	20230222	56.16	15750	-7.49	20240126	12100	20.41	20240118	21600	-32.55	20230612	9330	56.16	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
100	20240213	111102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14610	520	2	3.69	1034096530	71570	75.65	14300	14740	14200	18310	9870	14090	14448.74	0.77	9832	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1046	12.75	2.03	12	1.00	1146.00	7184.00	21600	20230612	-32.36	9330	20230222	56.59	15750	-7.24	20240126	12100	20.74	20240118	21600	-32.36	20230612	9330	56.59	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N
101	20240213	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14540	450	2	3.19	850706080	58949	62.31	14300	14740	14200	18310	9870	14090	14431.22	0.77	6667	14763	14426	13913	13576	13063	14595	13745	36	4220	500	10140	10	1	7158525	1041	12.69	2.02	12	0.82	1146.00	7184.00	21600	20230612	-32.69	9330	20230222	55.84	15750	-7.68	20240126	12100	20.17	20240118	21600	-32.69	20230612	9330	55.84	20230222	4.10	N	417840	500	35 억	55273	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History