KissMeData/089890/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15110	-1000	5	-6.21	14197172520	925900	83.93	16070	16070	15110	20900	11280	16110	15334.33	0.41	36320	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2506	31.81	4.18	12	5.58	475.00	3615.00	21950	20240131	-31.16	8420	20231024	79.45	21950	-31.16	20240131	10480	44.18	20240118	21950	-31.16	20240131	8420	79.45	20231024	4.98	N	089890	500	84 억	67756	N	N	3	N	N
3	20240229	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15210	-900	5	-5.59	12853221490	837222	75.89	16070	16070	15150	20900	11280	16110	15352.06	0.41	24736	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2523	32.02	4.21	12	5.05	475.00	3615.00	21950	20240131	-30.71	8420	20231024	80.64	21950	-30.71	20240131	10480	45.13	20240118	21950	-30.71	20240131	8420	80.64	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
4	20240229	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15260	-850	5	-5.28	11753158700	764892	69.33	16070	16070	15150	20900	11280	16110	15365.60	0.41	8617	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2531	32.13	4.22	12	4.61	475.00	3615.00	21950	20240131	-30.48	8420	20231024	81.24	21950	-30.48	20240131	10480	45.61	20240118	21950	-30.48	20240131	8420	81.24	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
5	20240229	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-780	5	-4.84	10804170270	702763	63.70	16070	16070	15150	20900	11280	16110	15373.65	0.41	14504	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2542	32.27	4.24	12	4.24	475.00	3615.00	21950	20240131	-30.16	8420	20231024	82.07	21950	-30.16	20240131	10480	46.28	20240118	21950	-30.16	20240131	8420	82.07	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
6	20240229	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	-860	5	-5.34	9929462840	645744	58.53	16070	16070	15150	20900	11280	16110	15376.57	0.41	23497	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2529	32.11	4.22	12	3.89	475.00	3615.00	21950	20240131	-30.52	8420	20231024	81.12	21950	-30.52	20240131	10480	45.52	20240118	21950	-30.52	20240131	8420	81.12	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
7	20240229	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	-830	5	-5.15	8204194360	533253	48.34	16070	16070	15150	20900	11280	16110	15384.93	0.41	9872	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2534	32.17	4.23	12	3.22	475.00	3615.00	21950	20240131	-30.39	8420	20231024	81.47	21950	-30.39	20240131	10480	45.80	20240118	21950	-30.39	20240131	8420	81.47	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
8	20240229	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15190	-920	5	-5.71	6296693600	407787	36.96	16070	16070	15150	20900	11280	16110	15440.83	0.41	3782	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2519	31.98	4.20	12	2.46	475.00	3615.00	21950	20240131	-30.80	8420	20231024	80.40	21950	-30.80	20240131	10480	44.94	20240118	21950	-30.80	20240131	8420	80.40	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
9	20240229	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	-560	5	-3.48	1601936950	102247	9.27	16070	16070	15500	20900	11280	16110	15666.53	0.41	4388	17516	16812	16386	15682	15256	16600	15470	84	4790	500	11590	10	1	16584962	2579	32.74	4.30	12	0.62	475.00	3615.00	21950	20240131	-29.16	8420	20231024	84.68	21950	-29.16	20240131	10480	48.38	20240118	21950	-29.16	20240131	8420	84.68	20231024	4.98	N	089890	500	84 억	67756	N	N	4	N	N
10	20240228	160620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16110	-1230	5	-7.09	17818782600	1087621	34.30	17060	17090	15960	22500	12140	17340	16382.00	1.22	-120831	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2672	33.92	4.46	12	6.56	475.00	3615.00	21950	20240131	-26.61	8420	20231024	91.33	21950	-26.61	20240131	10480	53.72	20240118	21950	-26.61	20240131	8420	91.33	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
11	20240228	150620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16100	-1240	5	-7.15	16728727470	1019789	32.16	17060	17090	15960	22500	12140	17340	16402.09	1.22	-104210	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2670	33.89	4.45	12	6.15	475.00	3615.00	21950	20240131	-26.65	8420	20231024	91.21	21950	-26.65	20240131	10480	53.63	20240118	21950	-26.65	20240131	8420	91.21	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
12	20240228	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16030	-1310	5	-7.55	14788442920	899432	28.36	17060	17090	15960	22500	12140	17340	16439.79	1.22	-131672	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2659	33.75	4.43	12	5.42	475.00	3615.00	21950	20240131	-26.97	8420	20231024	90.38	21950	-26.97	20240131	10480	52.96	20240118	21950	-26.97	20240131	8420	90.38	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
13	20240228	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16170	-1170	5	-6.75	11985633630	725439	22.88	17060	17090	16160	22500	12140	17340	16519.43	1.22	-115201	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2682	34.04	4.47	12	4.37	475.00	3615.00	21950	20240131	-26.33	8420	20231024	92.04	21950	-26.33	20240131	10480	54.29	20240118	21950	-26.33	20240131	8420	92.04	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
14	20240228	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16440	-900	5	-5.19	9470908940	571097	18.01	17060	17090	16200	22500	12140	17340	16580.80	1.22	-68106	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2727	34.61	4.55	12	3.44	475.00	3615.00	21950	20240131	-25.10	8420	20231024	95.25	21950	-25.10	20240131	10480	56.87	20240118	21950	-25.10	20240131	8420	95.25	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
15	20240228	110631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16560	-780	5	-4.50	8416554530	507299	16.00	17060	17090	16200	22500	12140	17340	16587.67	1.22	-62047	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2746	34.86	4.58	12	3.06	475.00	3615.00	21950	20240131	-24.56	8420	20231024	96.67	21950	-24.56	20240131	10480	58.02	20240118	21950	-24.56	20240131	8420	96.67	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
16	20240228	100657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16650	-690	5	-3.98	7018473590	423053	13.34	17060	17090	16200	22500	12140	17340	16586.16	1.22	-55804	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2761	35.05	4.61	12	2.55	475.00	3615.00	21950	20240131	-24.15	8420	20231024	97.74	21950	-24.15	20240131	10480	58.87	20240118	21950	-24.15	20240131	8420	97.74	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
17	20240228	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16850	-490	5	-2.83	1371297620	81197	2.56	17060	17090	16700	22500	12140	17340	16876.01	1.22	-13192	18693	18016	17243	16566	15793	18355	16905	84	5160	500	12480	10	1	16584962	2795	35.47	4.66	12	0.49	475.00	3615.00	21950	20240131	-23.23	8420	20231024	100.12	21950	-23.23	20240131	10480	60.78	20240118	21950	-23.23	20240131	8420	100.12	20231024	5.36	N	089890	500	84 억	202228	N	N	4	N	N
18	20240227	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17340	1040	2	6.38	54372280600	3146294	287.54	16700	17920	16470	21150	11410	16300	17281.26	0.91	92877	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2876	36.51	4.80	12	18.97	475.00	3615.00	21950	20240131	-21.00	8420	20231024	105.94	21950	-21.00	20240131	10480	65.46	20240118	21950	-21.00	20240131	8420	105.94	20231024	5.43	N	089890	500	84 억	150775	N	N	4	N	N
19	20240227	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17220	920	2	5.64	52736916330	3050870	278.82	16700	17920	16470	21150	11410	16300	17285.86	0.91	114427	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2856	36.25	4.76	12	18.40	475.00	3615.00	21950	20240131	-21.55	8420	20231024	104.51	21950	-21.55	20240131	10480	64.31	20240118	21950	-21.55	20240131	8420	104.51	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
20	20240227	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17450	1150	2	7.06	49735578930	2876447	262.87	16700	17920	16470	21150	11410	16300	17290.63	0.91	101744	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2894	36.74	4.83	12	17.34	475.00	3615.00	21950	20240131	-20.50	8420	20231024	107.24	21950	-20.50	20240131	10480	66.51	20240118	21950	-20.50	20240131	8420	107.24	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
21	20240227	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16900	600	2	3.68	42195509940	2445072	223.45	16700	17920	16470	21150	11410	16300	17257.37	0.91	67751	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2803	35.58	4.67	12	14.74	475.00	3615.00	21950	20240131	-23.01	8420	20231024	100.71	21950	-23.01	20240131	10480	61.26	20240118	21950	-23.01	20240131	8420	100.71	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
22	20240227	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16850	550	2	3.37	39225236390	2267313	207.21	16700	17920	16700	21150	11410	16300	17300.32	0.91	83586	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2795	35.47	4.66	12	13.67	475.00	3615.00	21950	20240131	-23.23	8420	20231024	100.12	21950	-23.23	20240131	10480	60.78	20240118	21950	-23.23	20240131	8420	100.12	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
23	20240227	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	650	2	3.99	37450365970	2162173	197.60	16700	17920	16700	21150	11410	16300	17320.71	0.91	101332	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2811	35.68	4.69	12	13.04	475.00	3615.00	21950	20240131	-22.78	8420	20231024	101.31	21950	-22.78	20240131	10480	61.74	20240118	21950	-22.78	20240131	8420	101.31	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
24	20240227	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17660	1360	2	8.34	29733733980	1710598	156.33	16700	17920	16700	21150	11410	16300	17382.07	0.91	244555	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2929	37.18	4.89	12	10.31	475.00	3615.00	21950	20240131	-19.54	8420	20231024	109.74	21950	-19.54	20240131	10480	68.51	20240118	21950	-19.54	20240131	8420	109.74	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
25	20240227	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17440	1140	2	6.99	9688671030	557565	50.96	16700	17770	16700	21150	11410	16300	17376.76	0.91	138804	17466	16882	16486	15902	15506	16685	15705	84	4850	500	11730	10	1	16584962	2892	36.72	4.82	12	3.36	475.00	3615.00	21950	20240131	-20.55	8420	20231024	107.13	21950	-20.55	20240131	10480	66.41	20240118	21950	-20.55	20240131	8420	107.13	20231024	5.43	N	089890	500	84 억	150775	N	N	6	N	N
26	20240226	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16300	80	2	0.49	17934078890	1083528	85.26	16510	17070	16090	21050	11360	16220	16553.10	1.30	-73451	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2703	34.32	4.51	12	6.53	475.00	3615.00	21950	20240131	-25.74	8420	20231024	93.59	21950	-25.74	20240131	10480	55.53	20240118	21950	-25.74	20240131	8420	93.59	20231024	5.32	N	089890	500	84 억	216022	N	N	6	N	N
27	20240226	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16260	40	2	0.25	17304145800	1044780	82.21	16510	17070	16090	21050	11360	16220	16563.07	1.30	-75005	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2697	34.23	4.50	12	6.30	475.00	3615.00	21950	20240131	-25.92	8420	20231024	93.11	21950	-25.92	20240131	10480	55.15	20240118	21950	-25.92	20240131	8420	93.11	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
28	20240226	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16330	110	2	0.68	15823646610	954110	75.07	16510	17070	16090	21050	11360	16220	16585.41	1.30	-80915	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2708	34.38	4.52	12	5.75	475.00	3615.00	21950	20240131	-25.60	8420	20231024	93.94	21950	-25.60	20240131	10480	55.82	20240118	21950	-25.60	20240131	8420	93.94	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
29	20240226	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16230	10	2	0.06	15187003830	915036	72.00	16510	17070	16090	21050	11360	16220	16597.91	1.30	-77216	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2692	34.17	4.49	12	5.52	475.00	3615.00	21950	20240131	-26.06	8420	20231024	92.76	21950	-26.06	20240131	10480	54.87	20240118	21950	-26.06	20240131	8420	92.76	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
30	20240226	120650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	-90	5	-0.55	14500241440	872507	68.65	16510	17070	16090	21050	11360	16220	16619.88	1.30	-64993	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2675	33.96	4.46	12	5.26	475.00	3615.00	21950	20240131	-26.51	8420	20231024	91.57	21950	-26.51	20240131	10480	53.91	20240118	21950	-26.51	20240131	8420	91.57	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
31	20240226	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16230	10	2	0.06	13181453630	790886	62.23	16510	17070	16190	21050	11360	16220	16667.71	1.30	-39640	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2692	34.17	4.49	12	4.77	475.00	3615.00	21950	20240131	-26.06	8420	20231024	92.76	21950	-26.06	20240131	10480	54.87	20240118	21950	-26.06	20240131	8420	92.76	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
32	20240226	100646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16280	60	2	0.37	11461153750	684993	53.90	16510	17070	16250	21050	11360	16220	16733.13	1.30	-15515	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2700	34.27	4.50	12	4.13	475.00	3615.00	21950	20240131	-25.83	8420	20231024	93.35	21950	-25.83	20240131	10480	55.34	20240118	21950	-25.83	20240131	8420	93.35	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
33	20240226	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16690	470	2	2.90	3882631590	232086	18.26	16510	17000	16510	21050	11360	16220	16733.26	1.30	510	17166	16692	16136	15662	15106	16415	15385	84	4830	500	11670	10	1	16584962	2768	35.14	4.62	12	1.40	475.00	3615.00	21950	20240131	-23.96	8420	20231024	98.22	21950	-23.96	20240131	10480	59.26	20240118	21950	-23.96	20240131	8420	98.22	20231024	5.32	N	089890	500	84 억	216022	N	N	4	N	N
34	20240223	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16220	50	2	0.31	20280295900	1259582	114.15	16340	16610	15580	21000	11320	16170	16100.64	1.47	-27677	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2690	34.15	4.49	12	7.59	475.00	3615.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	5.15	N	089890	500	84 억	243361	N	N	4	N	N
35	20240223	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16340	170	2	1.05	19227574200	1194845	108.29	16340	16610	15580	21000	11320	16170	16092.11	1.47	-33900	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2710	34.40	4.52	12	7.20	475.00	3615.00	21950	20240131	-25.56	8420	20231024	94.06	21950	-25.56	20240131	10480	55.92	20240118	21950	-25.56	20240131	8420	94.06	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
36	20240223	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16210	40	2	0.25	17140176940	1066772	96.68	16340	16610	15580	21000	11320	16170	16067.33	1.47	-53667	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2688	34.13	4.48	12	6.43	475.00	3615.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
37	20240223	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16210	40	2	0.25	11630763880	729007	66.07	16340	16610	15580	21000	11320	16170	15954.25	1.47	-30118	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2688	34.13	4.48	12	4.40	475.00	3615.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
38	20240223	120644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15810	-360	5	-2.23	9411308470	589199	53.40	16340	16610	15580	21000	11320	16170	15973.06	1.47	-39145	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2622	33.28	4.37	12	3.55	475.00	3615.00	21950	20240131	-27.97	8420	20231024	87.77	21950	-27.97	20240131	10480	50.86	20240118	21950	-27.97	20240131	8420	87.77	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
39	20240223	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	-500	5	-3.09	8040876540	502561	45.55	16340	16610	15580	21000	11320	16170	15999.80	1.47	-27777	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2599	32.99	4.33	12	3.03	475.00	3615.00	21950	20240131	-28.61	8420	20231024	86.10	21950	-28.61	20240131	10480	49.52	20240118	21950	-28.61	20240131	8420	86.10	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
40	20240223	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15610	-560	5	-3.46	6934495420	431860	39.14	16340	16610	15580	21000	11320	16170	16057.28	1.47	-21759	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2589	32.86	4.32	12	2.60	475.00	3615.00	21950	20240131	-28.88	8420	20231024	85.39	21950	-28.88	20240131	10480	48.95	20240118	21950	-28.88	20240131	8420	85.39	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
41	20240223	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16380	210	2	1.30	2198131410	133962	12.14	16340	16610	16240	21000	11320	16170	16408.62	1.47	-2193	16996	16582	16016	15602	15036	16300	15320	84	4830	500	11640	10	1	16584962	2717	34.48	4.53	12	0.81	475.00	3615.00	21950	20240131	-25.38	8420	20231024	94.54	21950	-25.38	20240131	10480	56.30	20240118	21950	-25.38	20240131	8420	94.54	20231024	5.15	N	089890	500	84 억	243361	N	N	5	N	N
42	20240222	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16170	350	2	2.21	17187609030	1080959	50.81	16250	16430	15450	20550	11080	15820	15899.91	0.78	83137	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2682	34.04	4.47	12	6.52	475.00	3615.00	21950	20240131	-26.33	8420	20231024	92.04	21950	-26.33	20240131	10480	54.29	20240118	21950	-26.33	20240131	8420	92.04	20231024	4.96	N	089890	500	84 억	129024	N	N	5	N	N
43	20240222	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16150	330	2	2.09	16140840970	1016173	47.77	16250	16430	15450	20550	11080	15820	15883.98	0.78	72145	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2678	34.00	4.47	12	6.13	475.00	3615.00	21950	20240131	-26.42	8420	20231024	91.81	21950	-26.42	20240131	10480	54.10	20240118	21950	-26.42	20240131	8420	91.81	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
44	20240222	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15900	80	2	0.51	14373509550	905042	42.54	16250	16430	15450	20550	11080	15820	15881.62	0.78	51946	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2637	33.47	4.40	12	5.46	475.00	3615.00	21950	20240131	-27.56	8420	20231024	88.84	21950	-27.56	20240131	10480	51.72	20240118	21950	-27.56	20240131	8420	88.84	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
45	20240222	130627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	310	2	1.96	12847344500	809641	38.06	16250	16430	15450	20550	11080	15820	15867.98	0.78	47658	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2675	33.96	4.46	12	4.88	475.00	3615.00	21950	20240131	-26.51	8420	20231024	91.57	21950	-26.51	20240131	10480	53.91	20240118	21950	-26.51	20240131	8420	91.57	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
46	20240222	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	-90	5	-0.57	10147232290	640883	30.13	16250	16430	15450	20550	11080	15820	15833.21	0.78	24726	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2609	33.12	4.35	12	3.86	475.00	3615.00	21950	20240131	-28.34	8420	20231024	86.82	21950	-28.34	20240131	10480	50.10	20240118	21950	-28.34	20240131	8420	86.82	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
47	20240222	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	-60	5	-0.38	9213865580	581508	27.34	16250	16430	15450	20550	11080	15820	15844.80	0.78	38245	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2614	33.18	4.36	12	3.51	475.00	3615.00	21950	20240131	-28.20	8420	20231024	87.17	21950	-28.20	20240131	10480	50.38	20240118	21950	-28.20	20240131	8420	87.17	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
48	20240222	100628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	-270	5	-1.71	6848969010	431629	20.29	16250	16430	15450	20550	11080	15820	15867.77	0.78	37401	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2579	32.74	4.30	12	2.60	475.00	3615.00	21950	20240131	-29.16	8420	20231024	84.68	21950	-29.16	20240131	10480	48.38	20240118	21950	-29.16	20240131	8420	84.68	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
49	20240222	090639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16210	390	2	2.47	1771458080	109135	5.13	16250	16430	16060	20550	11080	15820	16233.40	0.78	-5992	17740	16780	16240	15280	14740	16510	15010	84	4730	500	11390	10	1	16584962	2688	34.13	4.48	12	0.66	475.00	3615.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	4.96	N	089890	500	84 억	129024	N	N	0	N	N
50	20240221	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15820	-1920	5	-10.82	33972592860	2104210	348.49	17200	17200	15700	23050	12420	17740	16146.13	1.04	-24097	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2624	33.31	4.38	12	12.69	475.00	3615.00	21950	20240131	-27.93	8420	20231024	87.89	21950	-27.93	20240131	10480	50.95	20240118	21950	-27.93	20240131	8420	87.89	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
51	20240221	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15970	-1770	5	-9.98	32277346130	1997423	330.80	17200	17200	15700	23050	12420	17740	16159.37	1.04	-39259	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2649	33.62	4.42	12	12.04	475.00	3615.00	21950	20240131	-27.24	8420	20231024	89.67	21950	-27.24	20240131	10480	52.39	20240118	21950	-27.24	20240131	8420	89.67	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
52	20240221	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15970	-1770	5	-9.98	29743940040	1838705	304.52	17200	17200	15700	23050	12420	17740	16176.44	1.04	-38649	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2649	33.62	4.42	12	11.09	475.00	3615.00	21950	20240131	-27.24	8420	20231024	89.67	21950	-27.24	20240131	10480	52.39	20240118	21950	-27.24	20240131	8420	89.67	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
53	20240221	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15960	-1780	5	-10.03	27178478410	1678369	277.96	17200	17200	15700	23050	12420	17740	16193.24	1.04	-51516	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2647	33.60	4.41	12	10.12	475.00	3615.00	21950	20240131	-27.29	8420	20231024	89.55	21950	-27.29	20240131	10480	52.29	20240118	21950	-27.29	20240131	8420	89.55	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
54	20240221	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16220	-1520	5	-8.57	25146102180	1551921	257.02	17200	17200	15700	23050	12420	17740	16203.06	1.04	-38459	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2690	34.15	4.49	12	9.36	475.00	3615.00	21950	20240131	-26.10	8420	20231024	92.64	21950	-26.10	20240131	10480	54.77	20240118	21950	-26.10	20240131	8420	92.64	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
55	20240221	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16210	-1530	5	-8.62	23361621940	1441632	238.75	17200	17200	15700	23050	12420	17740	16204.82	1.04	-53594	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2688	34.13	4.48	12	8.69	475.00	3615.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
56	20240221	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15770	-1970	5	-11.10	17325242960	1066292	176.59	17200	17200	15700	23050	12420	17740	16247.91	1.04	-62675	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2615	33.20	4.36	12	6.43	475.00	3615.00	21950	20240131	-28.15	8420	20231024	87.29	21950	-28.15	20240131	10480	50.48	20240118	21950	-28.15	20240131	8420	87.29	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
57	20240221	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16950	-790	5	-4.45	2029691340	118995	19.71	17200	17200	16900	23050	12420	17740	17056.06	1.04	489	18666	18202	17836	17372	17006	18020	17190	84	5310	500	12770	10	1	16584962	2811	35.68	4.69	12	0.72	475.00	3615.00	21950	20240131	-22.78	8420	20231024	101.31	21950	-22.78	20240131	10480	61.74	20240118	21950	-22.78	20240131	8420	101.31	20231024	4.86	N	089890	500	84 억	173142	N	N	7	N	N
58	20240220	160621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17740	-510	5	-2.79	10607594230	599005	73.74	18160	18300	17470	23700	12780	18250	17708.33	0.91	15845	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2942	37.35	4.91	12	3.61	475.00	3615.00	21950	20240131	-19.18	8420	20231024	110.69	21950	-19.18	20240131	10480	69.27	20240118	21950	-19.18	20240131	8420	110.69	20231024	4.49	N	089890	500	84 억	151618	N	N	7	N	N
59	20240220	150624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17700	-550	5	-3.01	9993472390	564342	69.47	18160	18300	17470	23700	12780	18250	17707.87	0.91	7220	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2936	37.26	4.90	12	3.40	475.00	3615.00	21950	20240131	-19.36	8420	20231024	110.21	21950	-19.36	20240131	10480	68.89	20240118	21950	-19.36	20240131	8420	110.21	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
60	20240220	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17610	-640	5	-3.51	8340560970	470562	57.93	18160	18300	17470	23700	12780	18250	17724.31	0.91	-20223	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2921	37.07	4.87	12	2.84	475.00	3615.00	21950	20240131	-19.77	8420	20231024	109.14	21950	-19.77	20240131	10480	68.03	20240118	21950	-19.77	20240131	8420	109.14	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
61	20240220	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17700	-550	5	-3.01	7310443490	412151	50.74	18160	18300	17470	23700	12780	18250	17736.89	0.91	-19933	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2936	37.26	4.90	12	2.49	475.00	3615.00	21950	20240131	-19.36	8420	20231024	110.21	21950	-19.36	20240131	10480	68.89	20240118	21950	-19.36	20240131	8420	110.21	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
62	20240220	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17680	-570	5	-3.12	6422872210	361949	44.56	18160	18300	17470	23700	12780	18250	17744.78	0.91	-23109	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2932	37.22	4.89	12	2.18	475.00	3615.00	21950	20240131	-19.45	8420	20231024	109.98	21950	-19.45	20240131	10480	68.70	20240118	21950	-19.45	20240131	8420	109.98	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
63	20240220	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17660	-590	5	-3.23	5877534210	331024	40.75	18160	18300	17470	23700	12780	18250	17755.12	0.91	-21314	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2929	37.18	4.89	12	2.00	475.00	3615.00	21950	20240131	-19.54	8420	20231024	109.74	21950	-19.54	20240131	10480	68.51	20240118	21950	-19.54	20240131	8420	109.74	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
64	20240220	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17550	-700	5	-3.84	4870820770	274166	33.75	18160	18300	17470	23700	12780	18250	17765.38	0.91	-18034	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	2911	36.95	4.85	12	1.65	475.00	3615.00	21950	20240131	-20.05	8420	20231024	108.43	21950	-20.05	20240131	10480	67.46	20240118	21950	-20.05	20240131	8420	108.43	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
65	20240220	090628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18160	-90	5	-0.49	539583620	29813	3.67	18160	18300	17900	23700	12780	18250	18097.26	0.91	-1083	19063	18656	17863	17456	16663	18860	17660	84	5450	500	13140	10	1	16584962	3012	38.23	5.02	12	0.18	475.00	3615.00	21950	20240131	-17.27	8420	20231024	115.68	21950	-17.27	20240131	10480	73.28	20240118	21950	-17.27	20240131	8420	115.68	20231024	4.49	N	089890	500	84 억	151618	N	N	10	N	N
66	20240219	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	390	2	2.18	14080577550	795565	64.23	17430	18270	17070	23200	12510	17860	17696.70	0.77	19017	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	3027	38.42	5.05	12	4.80	475.00	3615.00	21950	20240131	-16.86	8420	20231024	116.75	21950	-16.86	20240131	10480	74.14	20240118	21950	-16.86	20240131	8420	116.75	20231024	3.55	N	089890	500	84 억	127887	N	N	10	N	N
67	20240219	150628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18190	330	2	1.85	13133318120	743405	60.02	17430	18270	17070	23200	12510	17860	17666.44	0.77	17937	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	3017	38.29	5.03	12	4.48	475.00	3615.00	21950	20240131	-17.13	8420	20231024	116.03	21950	-17.13	20240131	10480	73.57	20240118	21950	-17.13	20240131	8420	116.03	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
68	20240219	140626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18100	240	2	1.34	10345349760	589836	47.62	17430	18120	17070	23200	12510	17860	17539.36	0.77	29546	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	3002	38.11	5.01	12	3.56	475.00	3615.00	21950	20240131	-17.54	8420	20231024	114.96	21950	-17.54	20240131	10480	72.71	20240118	21950	-17.54	20240131	8420	114.96	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
69	20240219	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17580	-280	5	-1.57	8381154400	479949	38.75	17430	17930	17070	23200	12510	17860	17462.59	0.77	10451	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	2916	37.01	4.86	12	2.89	475.00	3615.00	21950	20240131	-19.91	8420	20231024	108.79	21950	-19.91	20240131	10480	67.75	20240118	21950	-19.91	20240131	8420	108.79	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
70	20240219	120625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17570	-290	5	-1.62	7789366190	446299	36.03	17430	17930	17070	23200	12510	17860	17453.24	0.77	17695	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	2914	36.99	4.86	12	2.69	475.00	3615.00	21950	20240131	-19.95	8420	20231024	108.67	21950	-19.95	20240131	10480	67.65	20240118	21950	-19.95	20240131	8420	108.67	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
71	20240219	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17620	-240	5	-1.34	6774518290	388967	31.41	17430	17930	17070	23200	12510	17860	17416.69	0.77	14320	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	2922	37.09	4.87	12	2.35	475.00	3615.00	21950	20240131	-19.73	8420	20231024	109.26	21950	-19.73	20240131	10480	68.13	20240118	21950	-19.73	20240131	8420	109.26	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
72	20240219	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	-370	5	-2.07	4549985630	263276	21.26	17430	17580	17070	23200	12510	17860	17282.18	0.77	14395	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	2901	36.82	4.84	12	1.59	475.00	3615.00	21950	20240131	-20.32	8420	20231024	107.72	21950	-20.32	20240131	10480	66.89	20240118	21950	-20.32	20240131	8420	107.72	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
73	20240219	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17310	-550	5	-3.08	1399483620	81012	6.54	17430	17440	17110	23200	12510	17860	17274.99	0.77	13848	19113	18486	18013	17386	16913	18250	17150	84	5340	500	12850	10	1	16584962	2871	36.44	4.79	12	0.49	475.00	3615.00	21950	20240131	-21.14	8420	20231024	105.58	21950	-21.14	20240131	10480	65.17	20240118	21950	-21.14	20240131	8420	105.58	20231024	3.55	N	089890	500	84 억	127887	N	N	13	N	N
74	20240216	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	-430	5	-2.35	21760295930	1213189	33.24	18270	18640	17540	23750	12810	18290	17936.06	0.90	-27750	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2962	37.60	4.94	12	7.31	475.00	3615.00	21950	20240131	-18.63	8420	20231024	112.11	21950	-18.63	20240131	10480	70.42	20240118	21950	-18.63	20240131	8420	112.11	20231024	3.35	N	089890	500	84 억	149654	N	N	13	N	N
75	20240216	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	-430	5	-2.35	20799625050	1159474	31.76	18270	18640	17540	23750	12810	18290	17938.37	0.90	-29360	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2962	37.60	4.94	12	6.99	475.00	3615.00	21950	20240131	-18.63	8420	20231024	112.11	21950	-18.63	20240131	10480	70.42	20240118	21950	-18.63	20240131	8420	112.11	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
76	20240216	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17810	-480	5	-2.62	19612297010	1092896	29.94	18270	18640	17540	23750	12810	18290	17944.76	0.90	-30663	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2954	37.49	4.93	12	6.59	475.00	3615.00	21950	20240131	-18.86	8420	20231024	111.52	21950	-18.86	20240131	10480	69.94	20240118	21950	-18.86	20240131	8420	111.52	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
77	20240216	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17600	-690	5	-3.77	18195090370	1013087	27.75	18270	18640	17540	23750	12810	18290	17959.54	0.90	-36707	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2919	37.05	4.87	12	6.11	475.00	3615.00	21950	20240131	-19.82	8420	20231024	109.03	21950	-19.82	20240131	10480	67.94	20240118	21950	-19.82	20240131	8420	109.03	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
78	20240216	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17760	-530	5	-2.90	15455178210	858083	23.51	18270	18640	17540	23750	12810	18290	18010.78	0.90	-3173	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2945	37.39	4.91	12	5.17	475.00	3615.00	21950	20240131	-19.09	8420	20231024	110.93	21950	-19.09	20240131	10480	69.47	20240118	21950	-19.09	20240131	8420	110.93	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
79	20240216	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18460	170	2	0.93	13066355400	725237	19.87	18270	18640	17540	23750	12810	18290	18016.08	0.90	14043	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	3062	38.86	5.11	12	4.37	475.00	3615.00	21950	20240131	-15.90	8420	20231024	119.24	21950	-15.90	20240131	10480	76.15	20240118	21950	-15.90	20240131	8420	119.24	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
80	20240216	100620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18400	110	2	0.60	9629889210	538252	14.75	18270	18550	17540	23750	12810	18290	17889.88	0.90	44445	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	3052	38.74	5.09	12	3.25	475.00	3615.00	21950	20240131	-16.17	8420	20231024	118.53	21950	-16.17	20240131	10480	75.57	20240118	21950	-16.17	20240131	8420	118.53	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
81	20240216	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18050	-240	5	-1.31	2080698510	116144	3.18	18270	18270	17730	23750	12810	18290	17909.72	0.90	7156	21603	19946	19043	17386	16483	19495	16935	84	5460	500	13160	10	1	16584962	2994	38.00	4.99	12	0.70	475.00	3615.00	21950	20240131	-17.77	8420	20231024	114.37	21950	-17.77	20240131	10480	72.23	20240118	21950	-17.77	20240131	8420	114.37	20231024	3.35	N	089890	500	84 억	149654	N	N	15	N	N
82	20240215	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18290	30	2	0.16	69304692250	3618673	133.05	19500	20700	18140	23700	12790	18260	19152.18	3.64	-424810	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3033	38.51	5.06	12	21.82	475.00	3615.00	21950	20240131	-16.67	8420	20231024	117.22	21950	-16.67	20240131	10480	74.52	20240118	21950	-16.67	20240131	8420	117.22	20231024	3.07	N	089890	500	84 억	603009	N	N	15	N	N
83	20240215	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18210	-50	5	-0.27	67445427770	3516691	129.30	19500	20700	18180	23700	12790	18260	19178.66	3.64	-448653	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3020	38.34	5.04	12	21.20	475.00	3615.00	21950	20240131	-17.04	8420	20231024	116.27	21950	-17.04	20240131	10480	73.76	20240118	21950	-17.04	20240131	8420	116.27	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
84	20240215	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18570	310	2	1.70	64762744720	3370378	123.92	19500	20700	18270	23700	12790	18260	19215.28	3.64	-442862	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3080	39.09	5.14	12	20.32	475.00	3615.00	21950	20240131	-15.40	8420	20231024	120.55	21950	-15.40	20240131	10480	77.19	20240118	21950	-15.40	20240131	8420	120.55	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
85	20240215	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18570	310	2	1.70	60573186930	3143013	115.56	19500	20700	18520	23700	12790	18260	19272.33	3.64	-436961	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3080	39.09	5.14	12	18.95	475.00	3615.00	21950	20240131	-15.40	8420	20231024	120.55	21950	-15.40	20240131	10480	77.19	20240118	21950	-15.40	20240131	8420	120.55	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
86	20240215	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18640	380	2	2.08	58373260770	3024721	111.21	19500	20700	18520	23700	12790	18260	19298.73	3.64	-422965	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3091	39.24	5.16	12	18.24	475.00	3615.00	21950	20240131	-15.08	8420	20231024	121.38	21950	-15.08	20240131	10480	77.86	20240118	21950	-15.08	20240131	8420	121.38	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
87	20240215	110612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	530	2	2.90	51619577620	2666503	98.04	19500	20700	18520	23700	12790	18260	19358.53	3.64	-345793	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3116	39.56	5.20	12	16.08	475.00	3615.00	21950	20240131	-14.40	8420	20231024	123.16	21950	-14.40	20240131	10480	79.29	20240118	21950	-14.40	20240131	8420	123.16	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
88	20240215	100612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19050	790	2	4.33	45546997540	2341488	86.09	19500	20700	18710	23700	12790	18260	19452.16	3.64	-326826	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3159	40.11	5.27	12	14.12	475.00	3615.00	21950	20240131	-13.21	8420	20231024	126.25	21950	-13.21	20240131	10480	81.77	20240118	21950	-13.21	20240131	8420	126.25	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
89	20240215	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18980	720	2	3.94	8752061290	455219	16.74	19500	19500	18980	23700	12790	18260	19226.05	3.64	-128692	20106	19182	17596	16672	15086	19645	17135	84	5440	500	13140	10	1	16584962	3148	39.96	5.25	12	2.74	475.00	3615.00	21950	20240131	-13.53	8420	20231024	125.42	21950	-13.53	20240131	10480	81.11	20240118	21950	-13.53	20240131	8420	125.42	20231024	3.07	N	089890	500	84 억	603009	N	N	2	N	N
90	20240214	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18260	1510	2	9.01	43867560050	2497218	126.54	16140	18520	16010	21750	11730	16750	17563.33	3.86	-75196	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	3028	38.44	5.05	12	15.06	475.00	3615.00	21950	20240131	-16.81	8420	20231024	116.86	21950	-16.81	20240131	10480	74.24	20240118	21950	-16.81	20240131	8420	116.86	20231024	2.58	N	089890	500	84 억	640650	N	N	2	N	N
91	20240214	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18020	1270	2	7.58	42020349660	2395444	121.38	16140	18520	16010	21750	11730	16750	17541.84	3.86	-85668	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2989	37.94	4.98	12	14.44	475.00	3615.00	21950	20240131	-17.90	8420	20231024	114.01	21950	-17.90	20240131	10480	71.95	20240118	21950	-17.90	20240131	8420	114.01	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
92	20240214	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17550	800	2	4.78	31007797790	1787165	90.56	16140	17950	16010	21750	11730	16750	17350.33	3.86	-138794	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2911	36.95	4.85	12	10.78	475.00	3615.00	21950	20240131	-20.05	8420	20231024	108.43	21950	-20.05	20240131	10480	67.46	20240118	21950	-20.05	20240131	8420	108.43	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
93	20240214	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17690	940	2	5.61	27912024630	1609962	81.58	16140	17950	16010	21750	11730	16750	17337.14	3.86	-138302	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2934	37.24	4.89	12	9.71	475.00	3615.00	21950	20240131	-19.41	8420	20231024	110.10	21950	-19.41	20240131	10480	68.80	20240118	21950	-19.41	20240131	8420	110.10	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
94	20240214	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17510	760	2	4.54	21620696260	1255227	63.60	16140	17700	16010	21750	11730	16750	17224.60	3.86	-89799	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2904	36.86	4.84	12	7.57	475.00	3615.00	21950	20240131	-20.23	8420	20231024	107.96	21950	-20.23	20240131	10480	67.08	20240118	21950	-20.23	20240131	8420	107.96	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
95	20240214	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17490	740	2	4.42	17114131410	998002	50.57	16140	17670	16010	21750	11730	16750	17148.47	3.86	-62851	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2901	36.82	4.84	12	6.02	475.00	3615.00	21950	20240131	-20.32	8420	20231024	107.72	21950	-20.32	20240131	10480	66.89	20240118	21950	-20.32	20240131	8420	107.72	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
96	20240214	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16300	-450	5	-2.69	1196079950	73855	3.74	16140	16400	16010	21750	11730	16750	16193.59	3.86	-5684	18363	17556	16533	15726	14703	17960	16130	84	5000	500	12060	10	1	16584962	2703	34.32	4.51	12	0.45	475.00	3615.00	21950	20240131	-25.74	8420	20231024	93.59	21950	-25.74	20240131	10480	55.53	20240118	21950	-25.74	20240131	8420	93.59	20231024	2.58	N	089890	500	84 억	640650	N	N	1	N	N
97	20240213	160603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16750	710	2	4.43	32570310080	1963081	146.58	16140	17340	15510	20850	11230	16040	16595.41	3.85	-16274	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2778	35.26	4.63	12	11.84	475.00	3615.00	21950	20240131	-23.69	8420	20231024	98.93	21950	-23.69	20240131	10480	59.83	20240118	21950	-23.69	20240131	8420	98.93	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
98	20240213	150601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16760	720	2	4.49	31287019570	1886096	140.83	16140	17340	15510	20850	11230	16040	16592.78	3.85	7889	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2780	35.28	4.64	12	11.37	475.00	3615.00	21950	20240131	-23.64	8420	20231024	99.05	21950	-23.64	20240131	10480	59.92	20240118	21950	-23.64	20240131	8420	99.05	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
99	20240213	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16730	690	2	4.30	29152639410	1759380	131.37	16140	17340	15510	20850	11230	16040	16574.54	3.85	10851	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2775	35.22	4.63	12	10.61	475.00	3615.00	21950	20240131	-23.78	8420	20231024	98.69	21950	-23.78	20240131	10480	59.64	20240118	21950	-23.78	20240131	8420	98.69	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
100	20240213	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16810	770	2	4.80	27331457740	1650805	123.26	16140	17340	15510	20850	11230	16040	16561.33	3.85	14276	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2788	35.39	4.65	12	9.95	475.00	3615.00	21950	20240131	-23.42	8420	20231024	99.64	21950	-23.42	20240131	10480	60.40	20240118	21950	-23.42	20240131	8420	99.64	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
101	20240213	120608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17130	1090	2	6.80	25335305310	1533258	114.48	16140	17340	15510	20850	11230	16040	16528.77	3.85	16628	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2841	36.06	4.74	12	9.24	475.00	3615.00	21950	20240131	-21.96	8420	20231024	103.44	21950	-21.96	20240131	10480	63.45	20240118	21950	-21.96	20240131	8420	103.44	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
102	20240213	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16790	750	2	4.68	20804861980	1268435	94.71	16140	17130	15510	20850	11230	16040	16406.46	3.85	42046	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2785	35.35	4.64	12	7.65	475.00	3615.00	21950	20240131	-23.51	8420	20231024	99.41	21950	-23.51	20240131	10480	60.21	20240118	21950	-23.51	20240131	8420	99.41	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N
103	20240213	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16300	260	2	1.62	11730439220	727700	54.34	16140	16650	15510	20850	11230	16040	16121.62	3.85	15647	17000	16520	16120	15640	15240	16760	15880	84	4810	500	11540	10	1	16584962	2703	34.32	4.51	12	4.39	475.00	3615.00	21950	20240131	-25.74	8420	20231024	93.59	21950	-25.74	20240131	10480	55.53	20240118	21950	-25.74	20240131	8420	93.59	20231024	2.55	N	089890	500	84 억	638497	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History