KissMeData/170920/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15400	-220	5	-1.41	2000560430	130929	90.37	15450	15800	14890	20300	10940	15620	15279.58	3.46	1955	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1510	58.56	1.44	12	1.34	263.00	10699.00	20200	20240125	-23.76	7390	20231101	108.39	20200	-23.76	20240125	13800	11.59	20240201	20200	-23.76	20240125	7390	108.39	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
3	20240229	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15380	-240	5	-1.54	1969884800	128936	89.00	15450	15800	14890	20300	10940	15620	15278.00	3.46	3022	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1508	58.48	1.44	12	1.31	263.00	10699.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	13800	11.45	20240201	20200	-23.86	20240125	7390	108.12	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
4	20240229	140847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15480	-140	5	-0.90	1826946030	119658	82.59	15450	15800	14890	20300	10940	15620	15268.06	3.46	5158	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1518	58.86	1.45	12	1.22	263.00	10699.00	20200	20240125	-23.37	7390	20231101	109.47	20200	-23.37	20240125	13800	12.17	20240201	20200	-23.37	20240125	7390	109.47	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
5	20240229	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	-50	5	-0.32	1772958650	116183	80.19	15450	15800	14890	20300	10940	15620	15260.05	3.46	7072	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1527	59.20	1.46	12	1.18	263.00	10699.00	20200	20240125	-22.92	7390	20231101	110.69	20200	-22.92	20240125	13800	12.83	20240201	20200	-22.92	20240125	7390	110.69	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
6	20240229	120846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	-340	5	-2.18	1185895270	78550	54.22	15450	15620	14890	20300	10940	15620	15097.33	3.46	8933	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1498	58.10	1.43	12	0.80	263.00	10699.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	13800	10.72	20240201	20200	-24.36	20240125	7390	106.77	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
7	20240229	110847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15180	-440	5	-2.82	1132983940	75086	51.83	15450	15620	14890	20300	10940	15620	15089.15	3.46	6602	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1488	57.72	1.42	12	0.77	263.00	10699.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	13800	10.00	20240201	20200	-24.85	20240125	7390	105.41	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
8	20240229	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14990	-630	5	-4.03	475698310	31427	21.69	15450	15620	14920	20300	10940	15620	15136.61	3.46	-2298	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1470	57.00	1.40	12	0.32	263.00	10699.00	20200	20240125	-25.79	7390	20231101	102.84	20200	-25.79	20240125	13800	8.62	20240201	20200	-25.79	20240125	7390	102.84	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
9	20240229	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15410	-210	5	-1.34	71052080	4615	3.19	15450	15620	15250	20300	10940	15620	15395.90	3.46	159	16493	16056	15303	14866	14113	16275	15085	49	4680	500	11550	10	1	9805620	1511	58.59	1.44	12	0.05	263.00	10699.00	20200	20240125	-23.71	7390	20231101	108.53	20200	-23.71	20240125	13800	11.67	20240201	20200	-23.71	20240125	7390	108.53	20231101	3.99	N	170920	500	49 억	339344	N	N	N	N
10	20240228	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15620	770	2	5.19	2228286540	144866	68.40	14890	15740	14550	19300	10400	14850	15381.71	3.48	-6292	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1532	59.39	1.46	12	1.48	263.00	10699.00	20200	20240125	-22.67	7390	20231101	111.37	20200	-22.67	20240125	13800	13.19	20240201	20200	-22.67	20240125	7390	111.37	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
11	20240228	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15540	690	2	4.65	2182877010	141947	67.02	14890	15740	14550	19300	10400	14850	15378.11	3.48	-7869	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1524	59.09	1.45	12	1.45	263.00	10699.00	20200	20240125	-23.07	7390	20231101	110.28	20200	-23.07	20240125	13800	12.61	20240201	20200	-23.07	20240125	7390	110.28	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
12	20240228	140844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15500	650	2	4.38	1985553270	129177	60.99	14890	15740	14550	19300	10400	14850	15370.80	3.48	-11215	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1520	58.94	1.45	12	1.32	263.00	10699.00	20200	20240125	-23.27	7390	20231101	109.74	20200	-23.27	20240125	13800	12.32	20240201	20200	-23.27	20240125	7390	109.74	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
13	20240228	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15240	390	2	2.63	1203114830	78830	37.22	14890	15650	14550	19300	10400	14850	15262.14	3.48	-1913	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1494	57.95	1.42	12	0.80	263.00	10699.00	20200	20240125	-24.55	7390	20231101	106.22	20200	-24.55	20240125	13800	10.43	20240201	20200	-24.55	20240125	7390	106.22	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
14	20240228	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15200	350	2	2.36	1086328620	71167	33.60	14890	15650	14550	19300	10400	14850	15264.50	3.48	-4315	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1490	57.79	1.42	12	0.73	263.00	10699.00	20200	20240125	-24.75	7390	20231101	105.68	20200	-24.75	20240125	13800	10.14	20240201	20200	-24.75	20240125	7390	105.68	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
15	20240228	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15230	380	2	2.56	985068610	64512	30.46	14890	15650	14550	19300	10400	14850	15269.54	3.48	-5545	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1493	57.91	1.42	12	0.66	263.00	10699.00	20200	20240125	-24.60	7390	20231101	106.09	20200	-24.60	20240125	13800	10.36	20240201	20200	-24.60	20240125	7390	106.09	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
16	20240228	100843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15220	370	2	2.49	745306040	48780	23.03	14890	15650	14550	19300	10400	14850	15278.93	3.48	-3894	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1492	57.87	1.42	12	0.50	263.00	10699.00	20200	20240125	-24.65	7390	20231101	105.95	20200	-24.65	20240125	13800	10.29	20240201	20200	-24.65	20240125	7390	105.95	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
17	20240228	090847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14850	0	3	0.00	26727400	1794	0.85	14890	15080	14770	19300	10400	14850	14898.22	3.48	-1066	15776	15312	15006	14542	14236	15160	14390	49	4450	500	10980	10	1	9805620	1456	56.46	1.39	12	0.02	263.00	10699.00	20200	20240125	-26.49	7390	20231101	100.95	20200	-26.49	20240125	13800	7.61	20240201	20200	-26.49	20240125	7390	100.95	20231101	4.12	N	170920	500	49 억	341697	N	N	N	N
18	20240227	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14850	-500	5	-3.26	3154906650	211798	144.21	15180	15470	14700	19950	10750	15350	14895.84	2.99	45856	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1456	56.46	1.39	12	2.16	263.00	10699.00	20200	20240125	-26.49	7390	20231101	100.95	20200	-26.49	20240125	13800	7.61	20240201	20200	-26.49	20240125	7390	100.95	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
19	20240227	150846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14740	-610	5	-3.97	2982459290	200155	136.29	15180	15470	14700	19950	10750	15350	14900.75	2.99	39900	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1445	56.05	1.38	12	2.04	263.00	10699.00	20200	20240125	-27.03	7390	20231101	99.46	20200	-27.03	20240125	13800	6.81	20240201	20200	-27.03	20240125	7390	99.46	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
20	20240227	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14770	-580	5	-3.78	2664328400	178597	121.61	15180	15470	14700	19950	10750	15350	14918.10	2.99	31511	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1448	56.16	1.38	12	1.82	263.00	10699.00	20200	20240125	-26.88	7390	20231101	99.86	20200	-26.88	20240125	13800	7.03	20240201	20200	-26.88	20240125	7390	99.86	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
21	20240227	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14830	-520	5	-3.39	2452481530	164270	111.85	15180	15470	14700	19950	10750	15350	14929.58	2.99	25323	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1454	56.39	1.39	12	1.68	263.00	10699.00	20200	20240125	-26.58	7390	20231101	100.68	20200	-26.58	20240125	13800	7.46	20240201	20200	-26.58	20240125	7390	100.68	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
22	20240227	120846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14730	-620	5	-4.04	2199796600	147234	100.25	15180	15470	14700	19950	10750	15350	14940.82	2.99	16569	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1444	56.01	1.38	12	1.50	263.00	10699.00	20200	20240125	-27.08	7390	20231101	99.32	20200	-27.08	20240125	13800	6.74	20240201	20200	-27.08	20240125	7390	99.32	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
23	20240227	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	-470	5	-3.06	1684441970	112391	76.53	15180	15470	14810	19950	10750	15350	14987.34	2.99	14141	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1459	56.58	1.39	12	1.15	263.00	10699.00	20200	20240125	-26.34	7390	20231101	101.35	20200	-26.34	20240125	13800	7.83	20240201	20200	-26.34	20240125	7390	101.35	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
24	20240227	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15090	-260	5	-1.69	1383867270	92235	62.80	15180	15470	14810	19950	10750	15350	15003.71	2.99	4860	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1480	57.38	1.41	12	0.94	263.00	10699.00	20200	20240125	-25.30	7390	20231101	104.19	20200	-25.30	20240125	13800	9.35	20240201	20200	-25.30	20240125	7390	104.19	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
25	20240227	090844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15200	-150	5	-0.98	94882780	6254	4.26	15180	15470	15150	19950	10750	15350	15171.54	2.99	575	16550	15950	15600	15000	14650	15775	14825	49	4600	500	11350	10	1	9805620	1490	57.79	1.42	12	0.06	263.00	10699.00	20200	20240125	-24.75	7390	20231101	105.68	20200	-24.75	20240125	13800	10.14	20240201	20200	-24.75	20240125	7390	105.68	20231101	4.35	N	170920	500	49 억	293589	N	N	N	N
26	20240226	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	-400	5	-2.54	2281654510	146120	65.66	15980	16200	15250	20450	11030	15750	15615.08	3.57	-22357	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1505	58.37	1.43	12	1.49	263.00	10699.00	20200	20240125	-24.01	7390	20231101	107.71	20200	-24.01	20240125	13800	11.23	20240201	20200	-24.01	20240125	7390	107.71	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
27	20240226	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	-400	5	-2.54	2129370140	136182	61.19	15980	16200	15250	20450	11030	15750	15636.21	3.57	-20664	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1505	58.37	1.43	12	1.39	263.00	10699.00	20200	20240125	-24.01	7390	20231101	107.71	20200	-24.01	20240125	13800	11.23	20240201	20200	-24.01	20240125	7390	107.71	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
28	20240226	140839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15450	-300	5	-1.90	1888281260	120464	54.13	15980	16200	15340	20450	11030	15750	15675.07	3.57	-18789	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1515	58.75	1.44	12	1.23	263.00	10699.00	20200	20240125	-23.51	7390	20231101	109.07	20200	-23.51	20240125	13800	11.96	20240201	20200	-23.51	20240125	7390	109.07	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
29	20240226	130833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15640	-110	5	-0.70	1643655590	104683	47.04	15980	16200	15340	20450	11030	15750	15701.27	3.57	-17415	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1534	59.47	1.46	12	1.07	263.00	10699.00	20200	20240125	-22.57	7390	20231101	111.64	20200	-22.57	20240125	13800	13.33	20240201	20200	-22.57	20240125	7390	111.64	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
30	20240226	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15420	-330	5	-2.10	1354497760	85924	38.61	15980	16200	15390	20450	11030	15750	15763.90	3.57	-16337	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1512	58.63	1.44	12	0.88	263.00	10699.00	20200	20240125	-23.66	7390	20231101	108.66	20200	-23.66	20240125	13800	11.74	20240201	20200	-23.66	20240125	7390	108.66	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
31	20240226	110833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15530	-220	5	-1.40	1092618350	69015	31.01	15980	16200	15390	20450	11030	15750	15831.61	3.57	-7098	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1523	59.05	1.45	12	0.70	263.00	10699.00	20200	20240125	-23.12	7390	20231101	110.15	20200	-23.12	20240125	13800	12.54	20240201	20200	-23.12	20240125	7390	110.15	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
32	20240226	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15780	30	2	0.19	681564800	42713	19.19	15980	16200	15580	20450	11030	15750	15956.85	3.57	5189	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1547	60.00	1.47	12	0.44	263.00	10699.00	20200	20240125	-21.88	7390	20231101	113.53	20200	-21.88	20240125	13800	14.35	20240201	20200	-21.88	20240125	7390	113.53	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
33	20240226	090829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15600	-150	5	-0.95	33104770	2112	0.95	15980	15980	15600	20450	11030	15750	15674.61	3.57	-943	17470	16610	16060	15200	14650	16335	14925	49	4700	500	11650	10	1	9805620	1530	59.32	1.46	12	0.02	263.00	10699.00	20200	20240125	-22.77	7390	20231101	111.10	20200	-22.77	20240125	13800	13.04	20240201	20200	-22.77	20240125	7390	111.10	20231101	4.57	N	170920	500	49 억	350149	N	N	N	N
34	20240223	160830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15750	-660	5	-4.02	3536089650	221620	85.78	16920	16920	15510	21300	11490	16410	15955.28	4.12	-59454	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1544	59.89	1.47	12	2.26	263.00	10699.00	20200	20240125	-22.03	7390	20231101	113.13	20200	-22.03	20240125	13800	14.13	20240201	20200	-22.03	20240125	7390	113.13	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
35	20240223	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	-680	5	-4.14	3318365420	207798	80.43	16920	16920	15510	21300	11490	16410	15968.62	4.12	-53590	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1542	59.81	1.47	12	2.12	263.00	10699.00	20200	20240125	-22.13	7390	20231101	112.86	20200	-22.13	20240125	13800	13.99	20240201	20200	-22.13	20240125	7390	112.86	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
36	20240223	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15790	-620	5	-3.78	3150308660	197123	76.30	16920	16920	15510	21300	11490	16410	15980.85	4.12	-48001	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1548	60.04	1.48	12	2.01	263.00	10699.00	20200	20240125	-21.83	7390	20231101	113.67	20200	-21.83	20240125	13800	14.42	20240201	20200	-21.83	20240125	7390	113.67	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
37	20240223	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15860	-550	5	-3.35	2939301240	183753	71.13	16920	16920	15510	21300	11490	16410	15995.33	4.12	-41134	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1555	60.30	1.48	12	1.87	263.00	10699.00	20200	20240125	-21.49	7390	20231101	114.61	20200	-21.49	20240125	13800	14.93	20240201	20200	-21.49	20240125	7390	114.61	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
38	20240223	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15850	-560	5	-3.41	2745791970	171578	66.41	16920	16920	15510	21300	11490	16410	16002.53	4.12	-33347	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1554	60.27	1.48	12	1.75	263.00	10699.00	20200	20240125	-21.53	7390	20231101	114.48	20200	-21.53	20240125	13800	14.86	20240201	20200	-21.53	20240125	7390	114.48	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
39	20240223	110818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15860	-550	5	-3.35	2590445560	161811	62.63	16920	16920	15510	21300	11490	16410	16008.41	4.12	-29679	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1555	60.30	1.48	12	1.65	263.00	10699.00	20200	20240125	-21.49	7390	20231101	114.61	20200	-21.49	20240125	13800	14.93	20240201	20200	-21.49	20240125	7390	114.61	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
40	20240223	100820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	-650	5	-3.96	2173911540	135497	52.45	16920	16920	15510	21300	11490	16410	16043.25	4.12	-31873	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1545	59.92	1.47	12	1.38	263.00	10699.00	20200	20240125	-21.98	7390	20231101	113.26	20200	-21.98	20240125	13800	14.20	20240201	20200	-21.98	20240125	7390	113.26	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
41	20240223	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16470	60	2	0.37	513083270	30757	11.91	16920	16920	16470	21300	11490	16410	16684.24	4.12	-14289	17056	16732	16276	15952	15496	16895	16115	49	4890	500	12140	10	1	9805620	1615	62.62	1.54	12	0.31	263.00	10699.00	20200	20240125	-18.47	7390	20231101	122.87	20200	-18.47	20240125	13800	19.35	20240201	20200	-18.47	20240125	7390	122.87	20231101	4.77	N	170920	500	49 억	404028	N	N	N	N
42	20240222	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16410	610	2	3.86	4170980680	256383	164.08	16270	16600	15820	20500	11060	15800	16268.55	3.99	12171	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1609	62.40	1.53	12	2.61	263.00	10699.00	20200	20240125	-18.76	7390	20231101	122.06	20200	-18.76	20240125	13800	18.91	20240201	20200	-18.76	20240125	7390	122.06	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
43	20240222	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16400	600	2	3.80	3907738430	240339	153.81	16270	16600	15820	20500	11060	15800	16259.28	3.99	11413	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1608	62.36	1.53	12	2.45	263.00	10699.00	20200	20240125	-18.81	7390	20231101	121.92	20200	-18.81	20240125	13800	18.84	20240201	20200	-18.81	20240125	7390	121.92	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
44	20240222	140817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16360	560	2	3.54	3554056820	218690	139.96	16270	16600	15820	20500	11060	15800	16251.57	3.99	13194	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1604	62.21	1.53	12	2.23	263.00	10699.00	20200	20240125	-19.01	7390	20231101	121.38	20200	-19.01	20240125	13800	18.55	20240201	20200	-19.01	20240125	7390	121.38	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
45	20240222	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16430	630	2	3.99	3431177900	211184	135.15	16270	16600	15820	20500	11060	15800	16247.34	3.99	14307	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1611	62.47	1.54	12	2.15	263.00	10699.00	20200	20240125	-18.66	7390	20231101	122.33	20200	-18.66	20240125	13800	19.06	20240201	20200	-18.66	20240125	7390	122.33	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
46	20240222	120816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16340	540	2	3.42	2823906050	174387	111.60	16270	16550	15820	20500	11060	15800	16193.33	3.99	414	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1602	62.13	1.53	12	1.78	263.00	10699.00	20200	20240125	-19.11	7390	20231101	121.11	20200	-19.11	20240125	13800	18.41	20240201	20200	-19.11	20240125	7390	121.11	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
47	20240222	110813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16310	510	2	3.23	2672706350	165105	105.66	16270	16550	15820	20500	11060	15800	16187.92	3.99	-2481	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1599	62.02	1.52	12	1.68	263.00	10699.00	20200	20240125	-19.26	7390	20231101	120.70	20200	-19.26	20240125	13800	18.19	20240201	20200	-19.26	20240125	7390	120.70	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
48	20240222	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16080	280	2	1.77	1508817020	92706	59.33	16270	16550	15910	20500	11060	15800	16275.29	3.99	-157	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1577	61.14	1.50	12	0.95	263.00	10699.00	20200	20240125	-20.40	7390	20231101	117.59	20200	-20.40	20240125	13800	16.52	20240201	20200	-20.40	20240125	7390	117.59	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
49	20240222	090820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16270	470	2	2.97	436718150	26857	17.19	16270	16450	15910	20500	11060	15800	16260.87	3.99	872	16566	16182	15756	15372	14946	16375	15565	49	4700	500	11690	10	1	9805620	1595	61.86	1.52	12	0.27	263.00	10699.00	20200	20240125	-19.46	7390	20231101	120.16	20200	-19.46	20240125	13800	17.90	20240201	20200	-19.46	20240125	7390	120.16	20231101	5.01	N	170920	500	49 억	391544	N	N	N	N
50	20240221	160813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15800	-130	5	-0.82	2429330410	155786	100.96	15630	16140	15330	20700	11160	15930	15593.86	3.84	13048	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1549	60.08	1.48	12	1.59	263.00	10699.00	20200	20240125	-21.78	7390	20231101	113.80	20200	-21.78	20240125	13800	14.49	20240201	20200	-21.78	20240125	7390	113.80	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
51	20240221	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15620	-310	5	-1.95	2389887390	153274	99.33	15630	16140	15330	20700	11160	15930	15592.10	3.84	13032	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1532	59.39	1.46	12	1.56	263.00	10699.00	20200	20240125	-22.67	7390	20231101	111.37	20200	-22.67	20240125	13800	13.19	20240201	20200	-22.67	20240125	7390	111.37	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
52	20240221	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15650	-280	5	-1.76	2200044730	141100	91.44	15630	16140	15330	20700	11160	15930	15591.93	3.84	15334	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1535	59.51	1.46	12	1.44	263.00	10699.00	20200	20240125	-22.52	7390	20231101	111.77	20200	-22.52	20240125	13800	13.41	20240201	20200	-22.52	20240125	7390	111.77	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
53	20240221	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15680	-250	5	-1.57	1861937410	119473	77.43	15630	16140	15330	20700	11160	15930	15584.38	3.84	4253	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1538	59.62	1.47	12	1.22	263.00	10699.00	20200	20240125	-22.38	7390	20231101	112.18	20200	-22.38	20240125	13800	13.62	20240201	20200	-22.38	20240125	7390	112.18	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
54	20240221	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15700	-230	5	-1.44	1506217590	96988	62.85	15630	15900	15330	20700	11160	15930	15529.65	3.84	4824	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1539	59.70	1.47	12	0.99	263.00	10699.00	20200	20240125	-22.28	7390	20231101	112.45	20200	-22.28	20240125	13800	13.77	20240201	20200	-22.28	20240125	7390	112.45	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
55	20240221	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15530	-400	5	-2.51	1215975730	78273	50.73	15630	15900	15330	20700	11160	15930	15534.71	3.84	4751	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1523	59.05	1.45	12	0.80	263.00	10699.00	20200	20240125	-23.12	7390	20231101	110.15	20200	-23.12	20240125	13800	12.54	20240201	20200	-23.12	20240125	7390	110.15	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
56	20240221	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	-380	5	-2.39	832388760	53783	34.85	15630	15900	15330	20700	11160	15930	15476.21	3.84	-1362	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1525	59.13	1.45	12	0.55	263.00	10699.00	20200	20240125	-23.02	7390	20231101	110.42	20200	-23.02	20240125	13800	12.68	20240201	20200	-23.02	20240125	7390	110.42	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
57	20240221	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	-350	5	-2.20	160535520	10343	6.70	15630	15900	15450	20700	11160	15930	15518.39	3.84	-784	17036	16482	16196	15642	15356	16340	15500	49	4770	500	11780	10	1	9805620	1528	59.24	1.46	12	0.11	263.00	10699.00	20200	20240125	-22.87	7390	20231101	110.83	20200	-22.87	20240125	13800	12.90	20240201	20200	-22.87	20240125	7390	110.83	20231101	4.86	N	170920	500	49 억	376455	N	N	N	N
58	20240220	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15930	-630	5	-3.80	2486740610	153837	49.09	16620	16750	15910	21500	11600	16560	16164.96	4.13	-27174	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1562	60.57	1.49	12	1.57	263.00	10699.00	20200	20240125	-21.14	7390	20231101	115.56	20200	-21.14	20240125	13800	15.43	20240201	20200	-21.14	20240125	7390	115.56	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
59	20240220	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15970	-590	5	-3.56	2415252830	149353	47.66	16620	16750	15910	21500	11600	16560	16171.44	4.13	-25399	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1566	60.72	1.49	12	1.52	263.00	10699.00	20200	20240125	-20.94	7390	20231101	116.10	20200	-20.94	20240125	13800	15.72	20240201	20200	-20.94	20240125	7390	116.10	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
60	20240220	140756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	-560	5	-3.38	2075186770	128044	40.86	16620	16750	15910	21500	11600	16560	16206.83	4.13	-27303	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1569	60.84	1.50	12	1.31	263.00	10699.00	20200	20240125	-20.79	7390	20231101	116.51	20200	-20.79	20240125	13800	15.94	20240201	20200	-20.79	20240125	7390	116.51	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
61	20240220	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15980	-580	5	-3.50	1844074720	113594	36.25	16620	16750	15910	21500	11600	16560	16233.91	4.13	-24375	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1567	60.76	1.49	12	1.16	263.00	10699.00	20200	20240125	-20.89	7390	20231101	116.24	20200	-20.89	20240125	13800	15.80	20240201	20200	-20.89	20240125	7390	116.24	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
62	20240220	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16060	-500	5	-3.02	1657588230	101935	32.53	16620	16750	15910	21500	11600	16560	16261.23	4.13	-20366	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1575	61.06	1.50	12	1.04	263.00	10699.00	20200	20240125	-20.50	7390	20231101	117.32	20200	-20.50	20240125	13800	16.38	20240201	20200	-20.50	20240125	7390	117.32	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
63	20240220	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16160	-400	5	-2.42	1109383180	67824	21.64	16620	16750	16120	21500	11600	16560	16356.79	4.13	-18968	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1585	61.44	1.51	12	0.69	263.00	10699.00	20200	20240125	-20.00	7390	20231101	118.67	20200	-20.00	20240125	13800	17.10	20240201	20200	-20.00	20240125	7390	118.67	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
64	20240220	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16220	-340	5	-2.05	748881290	45643	14.57	16620	16750	16120	21500	11600	16560	16407.36	4.13	-23638	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1590	61.67	1.52	12	0.47	263.00	10699.00	20200	20240125	-19.70	7390	20231101	119.49	20200	-19.70	20240125	13800	17.54	20240201	20200	-19.70	20240125	7390	119.49	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
65	20240220	090804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16500	-60	5	-0.36	98790780	5970	1.91	16620	16620	16310	21500	11600	16560	16547.87	4.13	-4922	17466	17012	16386	15932	15306	16700	15620	49	4940	500	12250	10	1	9805620	1618	62.74	1.54	12	0.06	263.00	10699.00	20200	20240125	-18.32	7390	20231101	123.27	20200	-18.32	20240125	13800	19.57	20240201	20200	-18.32	20240125	7390	123.27	20231101	4.82	N	170920	500	49 억	404819	N	N	N	N
66	20240219	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16560	660	2	4.15	5133034410	313084	196.33	16830	16840	15760	20650	11130	15900	16394.54	4.53	-38303	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1624	62.97	1.55	12	3.19	263.00	10699.00	20200	20240125	-18.02	7390	20231101	124.09	20200	-18.02	20240125	13800	20.00	20240201	20200	-18.02	20240125	7390	124.09	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
67	20240219	150802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16350	450	2	2.83	5013523070	305829	191.78	16830	16840	15760	20650	11130	15900	16393.22	4.53	-38896	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1603	62.17	1.53	12	3.12	263.00	10699.00	20200	20240125	-19.06	7390	20231101	121.24	20200	-19.06	20240125	13800	18.48	20240201	20200	-19.06	20240125	7390	121.24	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
68	20240219	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16350	450	2	2.83	4824496570	294272	184.53	16830	16840	15760	20650	11130	15900	16394.68	4.53	-41613	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1603	62.17	1.53	12	3.00	263.00	10699.00	20200	20240125	-19.06	7390	20231101	121.24	20200	-19.06	20240125	13800	18.48	20240201	20200	-19.06	20240125	7390	121.24	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
69	20240219	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16450	550	2	3.46	4208380940	256774	161.02	16830	16840	15760	20650	11130	15900	16389.44	4.53	-36502	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1613	62.55	1.54	12	2.62	263.00	10699.00	20200	20240125	-18.56	7390	20231101	122.60	20200	-18.56	20240125	13800	19.20	20240201	20200	-18.56	20240125	7390	122.60	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
70	20240219	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16410	510	2	3.21	3438401360	210419	131.95	16830	16840	15760	20650	11130	15900	16340.74	4.53	-46955	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1609	62.40	1.53	12	2.15	263.00	10699.00	20200	20240125	-18.76	7390	20231101	122.06	20200	-18.76	20240125	13800	18.91	20240201	20200	-18.76	20240125	7390	122.06	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
71	20240219	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16240	340	2	2.14	3224576580	197228	123.68	16830	16840	15760	20650	11130	15900	16349.49	4.53	-43883	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1592	61.75	1.52	12	2.01	263.00	10699.00	20200	20240125	-19.60	7390	20231101	119.76	20200	-19.60	20240125	13800	17.68	20240201	20200	-19.60	20240125	7390	119.76	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
72	20240219	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16040	140	2	0.88	2412165180	147788	92.67	16830	16840	15760	20650	11130	15900	16321.79	4.53	-46443	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1573	60.99	1.50	12	1.51	263.00	10699.00	20200	20240125	-20.59	7390	20231101	117.05	20200	-20.59	20240125	13800	16.23	20240201	20200	-20.59	20240125	7390	117.05	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
73	20240219	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16520	620	2	3.90	1092541390	65782	41.25	16830	16840	16210	20650	11130	15900	16608.52	4.53	-18493	16580	16240	15880	15540	15180	16060	15360	49	4750	500	11760	10	1	9805620	1620	62.81	1.54	12	0.67	263.00	10699.00	20200	20240125	-18.22	7390	20231101	123.55	20200	-18.22	20240125	13800	19.71	20240201	20200	-18.22	20240125	7390	123.55	20231101	4.94	N	170920	500	49 억	444674	N	N	N	N
74	20240216	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15900	-300	5	-1.85	2224756900	141135	46.52	16180	16220	15520	21050	11340	16200	15759.26	4.65	-11186	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1559	60.46	1.49	12	1.44	263.00	10699.00	20200	20240125	-21.29	7390	20231101	115.16	20200	-21.29	20240125	13800	15.22	20240201	20200	-21.29	20240125	7390	115.16	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
75	20240216	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	-650	5	-4.01	1952769550	123922	40.84	16180	16220	15520	21050	11340	16200	15758.05	4.65	-7777	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1525	59.13	1.45	12	1.26	263.00	10699.00	20200	20240125	-23.02	7390	20231101	110.42	20200	-23.02	20240125	13800	12.68	20240201	20200	-23.02	20240125	7390	110.42	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
76	20240216	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15740	-460	5	-2.84	1600872970	101330	33.40	16180	16220	15560	21050	11340	16200	15798.61	4.65	-1293	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1543	59.85	1.47	12	1.03	263.00	10699.00	20200	20240125	-22.08	7390	20231101	112.99	20200	-22.08	20240125	13800	14.06	20240201	20200	-22.08	20240125	7390	112.99	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
77	20240216	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	-440	5	-2.72	1480978570	93733	30.89	16180	16220	15560	21050	11340	16200	15799.97	4.65	374	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1545	59.92	1.47	12	0.96	263.00	10699.00	20200	20240125	-21.98	7390	20231101	113.26	20200	-21.98	20240125	13800	14.20	20240201	20200	-21.98	20240125	7390	113.26	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
78	20240216	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15640	-560	5	-3.46	1346058420	85159	28.07	16180	16220	15560	21050	11340	16200	15806.41	4.65	3416	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1534	59.47	1.46	12	0.87	263.00	10699.00	20200	20240125	-22.57	7390	20231101	111.64	20200	-22.57	20240125	13800	13.33	20240201	20200	-22.57	20240125	7390	111.64	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
79	20240216	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	-530	5	-3.27	1231147170	77811	25.65	16180	16220	15560	21050	11340	16200	15822.28	4.65	6213	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1537	59.58	1.46	12	0.79	263.00	10699.00	20200	20240125	-22.43	7390	20231101	112.04	20200	-22.43	20240125	13800	13.55	20240201	20200	-22.43	20240125	7390	112.04	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
80	20240216	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	-470	5	-2.90	979268860	61723	20.34	16180	16220	15650	21050	11340	16200	15865.54	4.65	7856	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1542	59.81	1.47	12	0.63	263.00	10699.00	20200	20240125	-22.13	7390	20231101	112.86	20200	-22.13	20240125	13800	13.99	20240201	20200	-22.13	20240125	7390	112.86	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
81	20240216	090748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	-200	5	-1.23	219654010	13627	4.49	16180	16220	15910	21050	11340	16200	16119.03	4.65	748	18060	17130	16470	15540	14880	16800	15210	49	4850	500	11980	10	1	9805620	1569	60.84	1.50	12	0.14	263.00	10699.00	20200	20240125	-20.79	7390	20231101	116.51	20200	-20.79	20240125	13800	15.94	20240201	20200	-20.79	20240125	7390	116.51	20231101	5.12	N	170920	500	49 억	455615	N	N	N	N
82	20240215	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16200	-980	5	-5.70	5010403580	302403	143.57	17400	17400	15810	22300	12030	17180	16568.74	5.18	-56864	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1589	61.60	1.51	12	3.08	263.00	10699.00	20200	20240125	-19.80	7390	20231101	119.22	20200	-19.80	20240125	13800	17.39	20240201	20200	-19.80	20240125	7390	119.22	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
83	20240215	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16110	-1070	5	-6.23	4760891280	286935	136.23	17400	17400	15810	22300	12030	17180	16592.23	5.18	-55626	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1580	61.25	1.51	12	2.93	263.00	10699.00	20200	20240125	-20.25	7390	20231101	118.00	20200	-20.25	20240125	13800	16.74	20240201	20200	-20.25	20240125	7390	118.00	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
84	20240215	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16350	-830	5	-4.83	3869187020	231604	109.96	17400	17400	16270	22300	12030	17180	16706.04	5.18	-42957	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1603	62.17	1.53	12	2.36	263.00	10699.00	20200	20240125	-19.06	7390	20231101	121.24	20200	-19.06	20240125	13800	18.48	20240201	20200	-19.06	20240125	7390	121.24	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
85	20240215	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16440	-740	5	-4.31	3231297580	192603	91.44	17400	17400	16440	22300	12030	17180	16776.98	5.18	-40529	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1612	62.51	1.54	12	1.96	263.00	10699.00	20200	20240125	-18.61	7390	20231101	122.46	20200	-18.61	20240125	13800	19.13	20240201	20200	-18.61	20240125	7390	122.46	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
86	20240215	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16580	-600	5	-3.49	2817110860	167502	79.52	17400	17400	16450	22300	12030	17180	16818.37	5.18	-37883	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1626	63.04	1.55	12	1.71	263.00	10699.00	20200	20240125	-17.92	7390	20231101	124.36	20200	-17.92	20240125	13800	20.14	20240201	20200	-17.92	20240125	7390	124.36	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
87	20240215	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16510	-670	5	-3.90	2620536820	155613	73.88	17400	17400	16450	22300	12030	17180	16840.09	5.18	-35473	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1619	62.78	1.54	12	1.59	263.00	10699.00	20200	20240125	-18.27	7390	20231101	123.41	20200	-18.27	20240125	13800	19.64	20240201	20200	-18.27	20240125	7390	123.41	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
88	20240215	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	-430	5	-2.50	1459200170	85615	40.65	17400	17400	16750	22300	12030	17180	17043.74	5.18	-20450	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1642	63.69	1.57	12	0.87	263.00	10699.00	20200	20240125	-17.08	7390	20231101	126.66	20200	-17.08	20240125	13800	21.38	20240201	20200	-17.08	20240125	7390	126.66	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
89	20240215	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17120	-60	5	-0.35	462684310	26886	12.76	17400	17400	17000	22300	12030	17180	17209.12	5.18	-10155	18040	17610	16910	16480	15780	17825	16695	49	5120	500	12710	10	1	9805620	1679	65.10	1.60	12	0.27	263.00	10699.00	20200	20240125	-15.25	7390	20231101	131.66	20200	-15.25	20240125	13800	24.06	20240201	20200	-15.25	20240125	7390	131.66	20231101	4.86	N	170920	500	49 억	508242	N	N	N	N
90	20240214	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17180	530	2	3.18	3537224260	209652	59.35	16210	17340	16210	21600	11660	16650	16871.70	5.36	-22058	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1685	65.32	1.61	12	2.14	263.00	10699.00	20200	20240125	-14.95	7390	20231101	132.48	20200	-14.95	20240125	13800	24.49	20240201	20200	-14.95	20240125	7390	132.48	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
91	20240214	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17030	380	2	2.28	3383345370	200666	56.80	16210	17340	16210	21600	11660	16650	16860.58	5.36	-18770	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1670	64.75	1.59	12	2.05	263.00	10699.00	20200	20240125	-15.69	7390	20231101	130.45	20200	-15.69	20240125	13800	23.41	20240201	20200	-15.69	20240125	7390	130.45	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
92	20240214	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17120	470	2	2.82	2897350900	172092	48.71	16210	17340	16210	21600	11660	16650	16836.06	5.36	-16778	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1679	65.10	1.60	12	1.76	263.00	10699.00	20200	20240125	-15.25	7390	20231101	131.66	20200	-15.25	20240125	13800	24.06	20240201	20200	-15.25	20240125	7390	131.66	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
93	20240214	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17270	620	2	3.72	2570338980	153041	43.32	16210	17300	16210	21600	11660	16650	16795.10	5.36	-13026	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1693	65.67	1.61	12	1.56	263.00	10699.00	20200	20240125	-14.50	7390	20231101	133.69	20200	-14.50	20240125	13800	25.14	20240201	20200	-14.50	20240125	7390	133.69	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
94	20240214	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17180	530	2	3.18	2236948330	133682	37.84	16210	17250	16210	21600	11660	16650	16733.35	5.36	-14111	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1685	65.32	1.61	12	1.36	263.00	10699.00	20200	20240125	-14.95	7390	20231101	132.48	20200	-14.95	20240125	13800	24.49	20240201	20200	-14.95	20240125	7390	132.48	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
95	20240214	110741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16850	200	2	1.20	1411933550	85245	24.13	16210	16940	16210	21600	11660	16650	16563.24	5.36	-2940	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1652	64.07	1.57	12	0.87	263.00	10699.00	20200	20240125	-16.58	7390	20231101	128.01	20200	-16.58	20240125	13800	22.10	20240201	20200	-16.58	20240125	7390	128.01	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
96	20240214	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16550	-100	5	-0.60	241620280	14639	4.14	16210	16840	16210	21600	11660	16650	16505.24	5.36	1221	17583	17116	16483	16016	15383	17350	16250	49	4950	500	12320	10	1	9805620	1623	62.93	1.55	12	0.15	263.00	10699.00	20200	20240125	-18.07	7390	20231101	123.95	20200	-18.07	20240125	13800	19.93	20240201	20200	-18.07	20240125	7390	123.95	20231101	4.57	N	170920	500	49 억	526007	N	N	N	N
97	20240213	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16650	950	2	6.05	5864929210	352980	106.33	15850	16950	15850	20400	10990	15700	16615.47	5.67	-15662	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1633	63.31	1.56	12	3.60	263.00	10699.00	20200	20240125	-17.57	7390	20231101	125.30	20200	-17.57	20240125	13800	20.65	20240201	20200	-17.57	20240125	7390	125.30	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
98	20240213	150729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16680	980	2	6.24	5712932140	343855	103.58	15850	16950	15850	20400	10990	15700	16614.36	5.67	-11113	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1636	63.42	1.56	12	3.51	263.00	10699.00	20200	20240125	-17.43	7390	20231101	125.71	20200	-17.43	20240125	13800	20.87	20240201	20200	-17.43	20240125	7390	125.71	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
99	20240213	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16390	690	2	4.39	5360030450	322628	97.19	15850	16950	15850	20400	10990	15700	16613.66	5.67	-4017	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1607	62.32	1.53	12	3.29	263.00	10699.00	20200	20240125	-18.86	7390	20231101	121.79	20200	-18.86	20240125	13800	18.77	20240201	20200	-18.86	20240125	7390	121.79	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
100	20240213	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16370	670	2	4.27	5052804870	303928	91.56	15850	16950	15850	20400	10990	15700	16625.01	5.67	2808	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1605	62.24	1.53	12	3.10	263.00	10699.00	20200	20240125	-18.96	7390	20231101	121.52	20200	-18.96	20240125	13800	18.62	20240201	20200	-18.96	20240125	7390	121.52	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
101	20240213	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16830	1130	2	7.20	4565229750	274447	82.68	15850	16950	15850	20400	10990	15700	16634.29	5.67	18742	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1650	63.99	1.57	12	2.80	263.00	10699.00	20200	20240125	-16.68	7390	20231101	127.74	20200	-16.68	20240125	13800	21.96	20240201	20200	-16.68	20240125	7390	127.74	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
102	20240213	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16870	1170	2	7.45	4193680290	252401	76.03	15850	16950	15850	20400	10990	15700	16615.15	5.67	16892	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1654	64.14	1.58	12	2.57	263.00	10699.00	20200	20240125	-16.49	7390	20231101	128.28	20200	-16.49	20240125	13800	22.25	20240201	20200	-16.49	20240125	7390	128.28	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N
103	20240213	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16740	1040	2	6.62	3648044840	219855	66.23	15850	16950	15850	20400	10990	15700	16592.96	5.67	17738	16993	16346	15603	14956	14213	16670	15280	49	4700	500	11610	10	1	9805620	1641	63.65	1.56	12	2.24	263.00	10699.00	20200	20240125	-17.13	7390	20231101	126.52	20200	-17.13	20240125	13800	21.30	20240201	20200	-17.13	20240125	7390	126.52	20231101	4.58	N	170920	500	49 억	556175	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History