KissMeData/200710/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	newHighLowPriceClassCode	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	160909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35950	0	3	0.00	24522567400	671885	70.26	35600	37400	35400	46700	25200	35950	36499.33	4.02	-68700	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4827	80.79	2.82	12	5.00	445.00	12752.00	39000	20240223	-7.82	17010	20230517	111.35	39000	-7.82	20240223	25250	42.38	20240201	39000	-7.82	20240223	17010	111.35	20230517	7.19	N	200710	500	70 억	539377	N	N	3084	N	N
3	20240229	150911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36100	150	2	0.42	23648550300	647576	67.72	35600	37400	35400	46700	25200	35950	36518.96	4.02	-70137	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4847	81.12	2.83	12	4.82	445.00	12752.00	39000	20240223	-7.44	17010	20230517	112.23	39000	-7.44	20240223	25250	42.97	20240201	39000	-7.44	20240223	17010	112.23	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
4	20240229	140912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35800	-150	5	-0.42	21541727750	589080	61.60	35600	37400	35400	46700	25200	35950	36568.89	4.02	-57589	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4807	80.45	2.81	12	4.39	445.00	12752.00	39000	20240223	-8.21	17010	20230517	110.46	39000	-8.21	20240223	25250	41.78	20240201	39000	-8.21	20240223	17010	110.46	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
5	20240229	130909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36150	200	2	0.56	19317492350	527053	55.11	35600	37400	35400	46700	25200	35950	36652.49	4.02	-62580	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4854	81.24	2.83	12	3.93	445.00	12752.00	39000	20240223	-7.31	17010	20230517	112.52	39000	-7.31	20240223	25250	43.17	20240201	39000	-7.31	20240223	17010	112.52	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
6	20240229	120911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36350	400	2	1.11	17728229950	483422	50.55	35600	37400	35400	46700	25200	35950	36673.03	4.02	-49300	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4881	81.69	2.85	12	3.60	445.00	12752.00	39000	20240223	-6.79	17010	20230517	113.70	39000	-6.79	20240223	25250	43.96	20240201	39000	-6.79	20240223	17010	113.70	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
7	20240229	110912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36900	950	2	2.64	16248355800	443046	46.33	35600	37400	35400	46700	25200	35950	36674.92	4.02	-46300	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4955	82.92	2.89	12	3.30	445.00	12752.00	39000	20240223	-5.38	17010	20230517	116.93	39000	-5.38	20240223	25250	46.14	20240201	39000	-5.38	20240223	17010	116.93	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
8	20240229	100913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37000	1050	2	2.92	11298363750	309326	32.35	35600	37300	35400	46700	25200	35950	36526.58	4.02	-35035	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4968	83.15	2.90	12	2.30	445.00	12752.00	39000	20240223	-5.13	17010	20230517	117.52	39000	-5.13	20240223	25250	46.53	20240201	39000	-5.13	20240223	17010	117.52	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
9	20240229	090910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35700	-250	5	-0.70	1786676550	49815	5.21	35600	36450	35400	46700	25200	35950	35865.48	4.02	-13460	38850	37400	35750	34300	32650	38125	35025	70	10750	500	25880	50	1	13427069	4793	80.22	2.80	12	0.37	445.00	12752.00	39000	20240223	-8.46	17010	20230517	109.88	39000	-8.46	20240223	25250	41.39	20240201	39000	-8.46	20240223	17010	109.88	20230517	7.19	N	200710	500	70 억	539377	N	N	3047	N	N
10	20240228	160819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35950	1100	2	3.16	34354613850	951367	125.45	34350	37200	34100	45300	24400	34850	36111.93	4.07	-9786	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4827	80.79	2.82	12	7.09	445.00	12752.00	39000	20240223	-7.82	17010	20230517	111.35	39000	-7.82	20240223	25250	42.38	20240201	39000	-7.82	20240223	17010	111.35	20230517	6.72	N	200710	500	70 억	546110	N	N	2993	N	N
11	20240228	150819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	1050	2	3.01	33537246650	928627	122.45	34350	37200	34100	45300	24400	34850	36115.89	4.07	-9195	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4820	80.67	2.82	12	6.92	445.00	12752.00	39000	20240223	-7.95	17010	20230517	111.05	39000	-7.95	20240223	25250	42.18	20240201	39000	-7.95	20240223	17010	111.05	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
12	20240228	140910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35500	650	2	1.87	30797918650	852093	112.36	34350	37200	34100	45300	24400	34850	36144.98	4.07	-10624	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4767	79.78	2.78	12	6.35	445.00	12752.00	39000	20240223	-8.97	17010	20230517	108.70	39000	-8.97	20240223	25250	40.59	20240201	39000	-8.97	20240223	17010	108.70	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
13	20240228	130910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35600	750	2	2.15	28643717000	791359	104.35	34350	37200	34100	45300	24400	34850	36196.88	4.07	-15284	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4780	80.00	2.79	12	5.89	445.00	12752.00	39000	20240223	-8.72	17010	20230517	109.29	39000	-8.72	20240223	25250	40.99	20240201	39000	-8.72	20240223	17010	109.29	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
14	20240228	120913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36050	1200	2	3.44	26262705350	724830	95.58	34350	37200	34100	45300	24400	34850	36234.34	4.07	-5448	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4840	81.01	2.83	12	5.40	445.00	12752.00	39000	20240223	-7.56	17010	20230517	111.93	39000	-7.56	20240223	25250	42.77	20240201	39000	-7.56	20240223	17010	111.93	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
15	20240228	110837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36850	2000	2	5.74	23680483800	653939	86.23	34350	37200	34100	45300	24400	34850	36213.63	4.07	-4745	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4948	82.81	2.89	12	4.87	445.00	12752.00	39000	20240223	-5.51	17010	20230517	116.64	39000	-5.51	20240223	25250	45.94	20240201	39000	-5.51	20240223	17010	116.64	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
16	20240228	100908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36000	1150	2	3.30	16768154900	465063	61.32	34350	37200	34100	45300	24400	34850	36057.60	4.07	2848	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4834	80.90	2.82	12	3.46	445.00	12752.00	39000	20240223	-7.69	17010	20230517	111.64	39000	-7.69	20240223	25250	42.57	20240201	39000	-7.69	20240223	17010	111.64	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
17	20240228	090913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34750	-100	5	-0.29	1481495050	42938	5.66	34350	35000	34100	45300	24400	34850	34496.98	4.07	-1023	36550	35700	34800	33950	33050	35250	33500	70	10450	500	25090	50	1	13427069	4666	78.09	2.73	12	0.32	445.00	12752.00	39000	20240223	-10.90	17010	20230517	104.29	39000	-10.90	20240223	25250	37.62	20240201	39000	-10.90	20240223	17010	104.29	20230517	6.72	N	200710	500	70 억	546110	N	N	1	N	N
18	20240227	160910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34850	-150	5	-0.43	25968039950	746654	78.09	35000	35650	33900	45500	24500	35000	34777.46	4.04	1824	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4679	78.31	2.73	12	5.56	445.00	12752.00	39000	20240223	-10.64	17010	20230517	104.88	39000	-10.64	20240223	25250	38.02	20240201	39000	-10.64	20240223	17010	104.88	20230517	6.34	N	200710	500	70 억	541897	N	N	1	N	N
19	20240227	150910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35000	0	3	0.00	24930485450	716964	74.99	35000	35650	33900	45500	24500	35000	34770.68	4.04	1366	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4699	78.65	2.74	12	5.34	445.00	12752.00	39000	20240223	-10.26	17010	20230517	105.76	39000	-10.26	20240223	25250	38.61	20240201	39000	-10.26	20240223	17010	105.76	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
20	20240227	140907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35450	450	2	1.29	21426913100	617523	64.59	35000	35500	33900	45500	24500	35000	34695.66	4.04	12824	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4760	79.66	2.78	12	4.60	445.00	12752.00	39000	20240223	-9.10	17010	20230517	108.41	39000	-9.10	20240223	25250	40.40	20240201	39000	-9.10	20240223	17010	108.41	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
21	20240227	130829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34600	-400	5	-1.14	17520226050	506426	52.97	35000	35400	33900	45500	24500	35000	34591.74	4.04	18978	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4646	77.75	2.71	12	3.77	445.00	12752.00	39000	20240223	-11.28	17010	20230517	103.41	39000	-11.28	20240223	25250	37.03	20240201	39000	-11.28	20240223	17010	103.41	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
22	20240227	120911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35150	150	2	0.43	16414695750	474596	49.64	35000	35400	33900	45500	24500	35000	34582.21	4.04	18130	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4720	78.99	2.76	12	3.53	445.00	12752.00	39000	20240223	-9.87	17010	20230517	106.64	39000	-9.87	20240223	25250	39.21	20240201	39000	-9.87	20240223	17010	106.64	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
23	20240227	110910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34700	-300	5	-0.86	14852312050	429545	44.93	35000	35400	33900	45500	24500	35000	34571.79	4.04	5926	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4659	77.98	2.72	12	3.20	445.00	12752.00	39000	20240223	-11.03	17010	20230517	104.00	39000	-11.03	20240223	25250	37.43	20240201	39000	-11.03	20240223	17010	104.00	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
24	20240227	100905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35000	0	3	0.00	10315552200	299395	31.31	35000	35400	33900	45500	24500	35000	34445.26	4.04	27881	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4699	78.65	2.74	12	2.23	445.00	12752.00	39000	20240223	-10.26	17010	20230517	105.76	39000	-10.26	20240223	25250	38.61	20240201	39000	-10.26	20240223	17010	105.76	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
25	20240227	090910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34600	-400	5	-1.14	3092922500	88730	9.28	35000	35400	34350	45500	24500	35000	34849.06	4.04	4998	37866	36432	35666	34232	33466	36050	33850	70	10500	500	25200	50	1	13427069	4646	77.75	2.71	12	0.66	445.00	12752.00	39000	20240223	-11.28	17010	20230517	103.41	39000	-11.28	20240223	25250	37.03	20240201	39000	-11.28	20240223	17010	103.41	20230517	6.34	N	200710	500	70 억	541897	N	N	11	N	N
26	20240226	160905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35000	-1350	5	-3.71	34077591850	944936	15.82	36100	37100	34900	47250	25450	36350	36065.35	4.36	-24653	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4699	78.65	2.74	12	7.04	445.00	12752.00	39000	20240223	-10.26	17010	20230517	105.76	39000	-10.26	20240223	25250	38.61	20240201	39000	-10.26	20240223	17010	105.76	20230517	6.04	N	200710	500	70 억	585515	N	N	11	N	N
27	20240226	150900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35350	-1000	5	-2.75	30977202800	856591	14.34	36100	37100	35250	47250	25450	36350	36161.31	4.36	-36719	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4746	79.44	2.77	12	6.38	445.00	12752.00	39000	20240223	-9.36	17010	20230517	107.82	39000	-9.36	20240223	25250	40.00	20240201	39000	-9.36	20240223	17010	107.82	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
28	20240226	140904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-450	5	-1.24	27389372900	755933	12.65	36100	37100	35250	47250	25450	36350	36231.08	4.36	-32769	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4820	80.67	2.82	12	5.63	445.00	12752.00	39000	20240223	-7.95	17010	20230517	111.05	39000	-7.95	20240223	25250	42.18	20240201	39000	-7.95	20240223	17010	111.05	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
29	20240226	130858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36000	-350	5	-0.96	25767737200	710953	11.90	36100	37100	35250	47250	25450	36350	36242.54	4.36	-18727	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4834	80.90	2.82	12	5.29	445.00	12752.00	39000	20240223	-7.69	17010	20230517	111.64	39000	-7.69	20240223	25250	42.57	20240201	39000	-7.69	20240223	17010	111.64	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
30	20240226	120857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36100	-250	5	-0.69	23872807100	658212	11.02	36100	37100	35250	47250	25450	36350	36268.02	4.36	-15619	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4847	81.12	2.83	12	4.90	445.00	12752.00	39000	20240223	-7.44	17010	20230517	112.23	39000	-7.44	20240223	25250	42.97	20240201	39000	-7.44	20240223	17010	112.23	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
31	20240226	110857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36300	-50	5	-0.14	22098890200	609376	10.20	36100	37100	35250	47250	25450	36350	36263.47	4.36	-17668	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4874	81.57	2.85	12	4.54	445.00	12752.00	39000	20240223	-6.92	17010	20230517	113.40	39000	-6.92	20240223	25250	43.76	20240201	39000	-6.92	20240223	17010	113.40	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
32	20240226	100853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-450	5	-1.24	17586534300	485717	8.13	36100	37100	35250	47250	25450	36350	36204.60	4.36	431	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4820	80.67	2.82	12	3.62	445.00	12752.00	39000	20240223	-7.95	17010	20230517	111.05	39000	-7.95	20240223	25250	42.18	20240201	39000	-7.95	20240223	17010	111.05	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
33	20240226	090853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36300	-50	5	-0.14	7861846950	215699	3.61	36100	37100	35900	47250	25450	36350	36452.64	4.36	3757	42550	39450	35900	32800	29250	41000	34350	70	10900	500	26170	50	1	13427069	4874	81.57	2.85	12	1.61	445.00	12752.00	39000	20240223	-6.92	17010	20230517	113.40	39000	-6.92	20240223	25250	43.76	20240201	39000	-6.92	20240223	17010	113.40	20230517	6.04	N	200710	500	70 억	585515	N	N	480	N	N
34	20240223	160854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36350	4850	2	15.40	217043176350	5941822	738.68	32600	39000	32350	40950	22050	31500	36528.27	3.49	130401	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4881	81.69	2.85	12	44.25	445.00	12752.00	39000	20240223	-6.79	17010	20230517	113.70	39000	-6.79	20240223	25250	43.96	20240201	39000	-6.79	20240223	17010	113.70	20230517	5.96	N	200710	500	70 억	468074	N	N	480	N	N
35	20240223	150849	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36100	4600	2	14.60	210693955600	5766046	716.82	32600	39000	32350	40950	22050	31500	36540.46	3.49	117218	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4847	81.12	2.83	12	42.94	445.00	12752.00	39000	20240223	-7.44	17010	20230517	112.23	39000	-7.44	20240223	25250	42.97	20240201	39000	-7.44	20240223	17010	112.23	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
36	20240223	140850	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35800	4300	2	13.65	191875505000	5249619	652.62	32600	39000	32350	40950	22050	31500	36550.37	3.49	42269	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4807	80.45	2.81	12	39.10	445.00	12752.00	39000	20240223	-8.21	17010	20230517	110.46	39000	-8.21	20240223	25250	41.78	20240201	39000	-8.21	20240223	17010	110.46	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
37	20240223	130846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35400	3900	2	12.38	185605637400	5072769	630.64	32600	39000	32350	40950	22050	31500	36588.62	3.49	32348	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4753	79.55	2.78	12	37.78	445.00	12752.00	39000	20240223	-9.23	17010	20230517	108.11	39000	-9.23	20240223	25250	40.20	20240201	39000	-9.23	20240223	17010	108.11	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
38	20240223	120850	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35650	4150	2	13.17	177560005750	4848228	602.72	32600	39000	32350	40950	22050	31500	36623.69	3.49	35965	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4787	80.11	2.80	12	36.11	445.00	12752.00	39000	20240223	-8.59	17010	20230517	109.58	39000	-8.59	20240223	25250	41.19	20240201	39000	-8.59	20240223	17010	109.58	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
39	20240223	110840	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35700	4200	2	13.33	166291777300	4534245	563.69	32600	39000	32350	40950	22050	31500	36674.63	3.49	26812	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4793	80.22	2.80	12	33.77	445.00	12752.00	39000	20240223	-8.46	17010	20230517	109.88	39000	-8.46	20240223	25250	41.39	20240201	39000	-8.46	20240223	17010	109.88	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
40	20240223	100844	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36500	5000	2	15.87	140215725850	3813086	474.04	32600	39000	32350	40950	22050	31500	36772.24	3.49	41509	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4901	82.02	2.86	12	28.40	445.00	12752.00	39000	20240223	-6.41	17010	20230517	114.58	39000	-6.41	20240223	25250	44.55	20240201	39000	-6.41	20240223	17010	114.58	20230517	5.96	N	200710	500	70 억	468074	N	N	735	N	N
41	20240223	090847	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	35850	4350	2	13.81	20536627000	603177	74.99	32600	35850	32350	40950	22050	31500	34047.43	3.49	53463	33166	32332	31166	30332	29166	32750	30750	70	9450	500	22680	50	1	13427069	4814	80.56	2.81	12	4.49	445.00	12752.00	35850	20240223	0.00	17010	20230517	110.76	35850	0.00	20240223	25250	41.98	20240201	35850	0.00	20240223	17010	110.76	20230517	5.96	N	200710	500	70 억	468074	Y	N	735	N	N
42	20240222	160834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31500	1200	2	3.96	24634485350	788091	173.98	31350	32000	30000	39350	21250	30300	31258.12	3.52	-4681	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4230	70.79	2.47	12	5.87	445.00	12752.00	33650	20231226	-6.39	16980	20230216	85.51	33500	-5.97	20240102	25250	24.75	20240201	33650	-6.39	20231226	17010	85.19	20230517	6.08	N	200710	500	70 억	472897	N	N	735	N	N
43	20240222	150844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31700	1400	2	4.62	23757615750	760316	167.85	31350	32000	30000	39350	21250	30300	31247.07	3.52	-6096	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4256	71.24	2.49	12	5.66	445.00	12752.00	33650	20231226	-5.79	16980	20230216	86.69	33500	-5.37	20240102	25250	25.54	20240201	33650	-5.79	20231226	17010	86.36	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
44	20240222	140842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31550	1250	2	4.13	19914377350	638913	141.05	31350	32000	30000	39350	21250	30300	31169.20	3.52	-1153	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4236	70.90	2.47	12	4.76	445.00	12752.00	33650	20231226	-6.24	16980	20230216	85.81	33500	-5.82	20240102	25250	24.95	20240201	33650	-6.24	20231226	17010	85.48	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
45	20240222	130829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31500	1200	2	3.96	16606988200	534057	117.90	31350	32000	30000	39350	21250	30300	31095.96	3.52	9492	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4230	70.79	2.47	12	3.98	445.00	12752.00	33650	20231226	-6.39	16980	20230216	85.51	33500	-5.97	20240102	25250	24.75	20240201	33650	-6.39	20231226	17010	85.19	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
46	20240222	120840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30850	550	2	1.82	9314416400	302818	66.85	31350	31400	30000	39350	21250	30300	30759.18	3.52	-9366	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4142	69.33	2.42	12	2.26	445.00	12752.00	33650	20231226	-8.32	16980	20230216	81.68	33500	-7.91	20240102	25250	22.18	20240201	33650	-8.32	20231226	17010	81.36	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
47	20240222	110837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30600	300	2	0.99	6809165000	221901	48.99	31350	31400	30000	39350	21250	30300	30685.66	3.52	-14380	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4109	68.76	2.40	12	1.65	445.00	12752.00	33650	20231226	-9.06	16980	20230216	80.21	33500	-8.66	20240102	25250	21.19	20240201	33650	-9.06	20231226	17010	79.89	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
48	20240222	100829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30500	200	2	0.66	3791158550	123554	27.28	31350	31400	30000	39350	21250	30300	30684.34	3.52	-26269	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4095	68.54	2.39	12	0.92	445.00	12752.00	33650	20231226	-9.36	16980	20230216	79.62	33500	-8.96	20240102	25250	20.79	20240201	33650	-9.36	20231226	17010	79.31	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
49	20240222	090844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30600	300	2	0.99	1835429250	59157	13.06	31350	31400	30600	39350	21250	30300	31026.85	3.52	-14054	31766	31032	30516	29782	29266	30775	29525	70	9050	500	21810	50	1	13427069	4109	68.76	2.40	12	0.44	445.00	12752.00	33650	20231226	-9.06	16980	20230216	80.21	33500	-8.66	20240102	25250	21.19	20240201	33650	-9.06	20231226	17010	79.89	20230517	6.08	N	200710	500	70 억	472897	N	N	4	N	N
50	20240221	160836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30300	100	2	0.33	13829211950	449922	195.33	30350	31250	30000	39250	21150	30200	30737.27	3.90	-50672	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4068	68.09	2.38	12	3.35	445.00	12752.00	33650	20231226	-9.96	16980	20230216	78.45	33500	-9.55	20240102	25250	20.00	20240201	33650	-9.96	20231226	17010	78.13	20230517	6.17	N	200710	500	70 억	523402	N	N	4	N	N
51	20240221	150828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30200	0	3	0.00	13571227650	441387	191.63	30350	31250	30000	39250	21150	30200	30746.98	3.90	-51144	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4055	67.87	2.37	12	3.29	445.00	12752.00	33650	20231226	-10.25	16980	20230216	77.86	33500	-9.85	20240102	25250	19.60	20240201	33650	-10.25	20231226	17010	77.54	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
52	20240221	140827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	200	2	0.66	12106141600	392830	170.55	30350	31250	30250	39250	21150	30200	30818.02	3.90	-60978	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4082	68.31	2.38	12	2.93	445.00	12752.00	33650	20231226	-9.66	16980	20230216	79.03	33500	-9.25	20240102	25250	20.40	20240201	33650	-9.66	20231226	17010	78.72	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
53	20240221	130827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30750	550	2	1.82	11339687450	367708	159.64	30350	31250	30250	39250	21150	30200	30839.12	3.90	-56815	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4129	69.10	2.41	12	2.74	445.00	12752.00	33650	20231226	-8.62	16980	20230216	81.10	33500	-8.21	20240102	25250	21.78	20240201	33650	-8.62	20231226	17010	80.78	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
54	20240221	120829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30550	350	2	1.16	10850268150	351777	152.72	30350	31250	30250	39250	21150	30200	30844.47	3.90	-55915	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4102	68.65	2.40	12	2.62	445.00	12752.00	33650	20231226	-9.21	16980	20230216	79.92	33500	-8.81	20240102	25250	20.99	20240201	33650	-9.21	20231226	17010	79.60	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
55	20240221	110836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30800	600	2	1.99	10119564350	327941	142.37	30350	31250	30250	39250	21150	30200	30858.21	3.90	-56724	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4136	69.21	2.42	12	2.44	445.00	12752.00	33650	20231226	-8.47	16980	20230216	81.39	33500	-8.06	20240102	25250	21.98	20240201	33650	-8.47	20231226	17010	81.07	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
56	20240221	100829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30850	650	2	2.15	7553385300	245216	106.46	30350	31250	30250	39250	21150	30200	30803.39	3.90	-62211	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4142	69.33	2.42	12	1.83	445.00	12752.00	33650	20231226	-8.32	16980	20230216	81.68	33500	-7.91	20240102	25250	22.18	20240201	33650	-8.32	20231226	17010	81.36	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
57	20240221	090827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30600	400	2	1.32	1619900600	53148	23.07	30350	30700	30250	39250	21150	30200	30479.92	3.90	-12053	31600	30900	29900	29200	28200	31250	29550	70	9050	500	21740	50	1	13427069	4109	68.76	2.40	12	0.40	445.00	12752.00	33650	20231226	-9.06	16980	20230216	80.21	33500	-8.66	20240102	25250	21.19	20240201	33650	-9.06	20231226	17010	79.89	20230517	6.17	N	200710	500	70 억	523402	N	N	0	N	N
58	20240220	160821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30200	1050	2	3.60	6845676000	228643	134.57	29050	30600	28900	37850	20450	29150	29939.14	3.91	2334	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	4055	67.87	2.37	12	1.70	445.00	12752.00	33650	20231226	-10.25	16980	20230216	77.86	33500	-9.85	20240102	25250	19.60	20240201	33650	-10.25	20231226	17010	77.54	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
59	20240220	150822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30150	1000	2	3.43	6394218850	213673	125.76	29050	30600	28900	37850	20450	29150	29925.29	3.91	3654	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	4048	67.75	2.36	12	1.59	445.00	12752.00	33650	20231226	-10.40	16980	20230216	77.56	33500	-10.00	20240102	25250	19.41	20240201	33650	-10.40	20231226	17010	77.25	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
60	20240220	140819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30100	950	2	3.26	5412516450	181051	106.56	29050	30600	28900	37850	20450	29150	29895.02	3.91	1962	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	4042	67.64	2.36	12	1.35	445.00	12752.00	33650	20231226	-10.55	16980	20230216	77.27	33500	-10.15	20240102	25250	19.21	20240201	33650	-10.55	20231226	17010	76.95	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
61	20240220	130823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29700	550	2	1.89	2758014000	93427	54.99	29050	30050	28900	37850	20450	29150	29520.56	3.91	-14345	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	3988	66.74	2.33	12	0.70	445.00	12752.00	33650	20231226	-11.74	16980	20230216	74.91	33500	-11.34	20240102	25250	17.62	20240201	33650	-11.74	20231226	17010	74.60	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
62	20240220	120818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29500	350	2	1.20	2538043900	85976	50.60	29050	30050	28900	37850	20450	29150	29520.42	3.91	-11513	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	3961	66.29	2.31	12	0.64	445.00	12752.00	33650	20231226	-12.33	16980	20230216	73.73	33500	-11.94	20240102	25250	16.83	20240201	33650	-12.33	20231226	17010	73.43	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
63	20240220	110819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29750	600	2	2.06	2265170500	76765	45.18	29050	30050	28900	37850	20450	29150	29507.90	3.91	-9070	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	3995	66.85	2.33	12	0.57	445.00	12752.00	33650	20231226	-11.59	16980	20230216	75.21	33500	-11.19	20240102	25250	17.82	20240201	33650	-11.59	20231226	17010	74.90	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
64	20240220	100810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29300	150	2	0.51	1004775000	34440	20.27	29050	29500	28900	37850	20450	29150	29174.66	3.91	-2953	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	3934	65.84	2.30	12	0.26	445.00	12752.00	33650	20231226	-12.93	16980	20230216	72.56	33500	-12.54	20240102	25250	16.04	20240201	33650	-12.93	20231226	17010	72.25	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
65	20240220	090827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29050	-100	5	-0.34	205722950	7072	4.16	29050	29350	28900	37850	20450	29150	29089.70	3.91	-720	30083	29616	29233	28766	28383	29425	28575	70	8700	500	20980	50	1	13427069	3901	65.28	2.28	12	0.05	445.00	12752.00	33650	20231226	-13.67	16980	20230216	71.08	33500	-13.28	20240102	25250	15.05	20240201	33650	-13.67	20231226	17010	70.78	20230517	6.25	N	200710	500	70 억	525084	N	N	0	N	N
66	20240219	160821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29150	-400	5	-1.35	4906240900	167856	45.12	29200	29700	28850	38400	20700	29550	29229.03	3.83	10233	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3914	65.51	2.29	12	1.25	445.00	12752.00	33650	20231226	-13.37	15510	20230213	87.94	33500	-12.99	20240102	25250	15.45	20240201	33650	-13.37	20231226	17010	71.37	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
67	20240219	150825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29150	-400	5	-1.35	4710060550	161126	43.32	29200	29700	28850	38400	20700	29550	29232.03	3.83	9972	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3914	65.51	2.29	12	1.20	445.00	12752.00	33650	20231226	-13.37	15510	20230213	87.94	33500	-12.99	20240102	25250	15.45	20240201	33650	-13.37	20231226	17010	71.37	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
68	20240219	140825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29150	-400	5	-1.35	4312659950	147500	39.65	29200	29700	28850	38400	20700	29550	29238.24	3.83	5929	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3914	65.51	2.29	12	1.10	445.00	12752.00	33650	20231226	-13.37	15510	20230213	87.94	33500	-12.99	20240102	25250	15.45	20240201	33650	-13.37	20231226	17010	71.37	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
69	20240219	130825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29050	-500	5	-1.69	3871827550	132348	35.58	29200	29700	28850	38400	20700	29550	29254.76	3.83	3489	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3901	65.28	2.28	12	0.99	445.00	12752.00	33650	20231226	-13.67	15510	20230213	87.30	33500	-13.28	20240102	25250	15.05	20240201	33650	-13.67	20231226	17010	70.78	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
70	20240219	120823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29550	0	3	0.00	3276713750	112002	30.11	29200	29700	28850	38400	20700	29550	29255.68	3.83	3703	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3968	66.40	2.32	12	0.83	445.00	12752.00	33650	20231226	-12.18	15510	20230213	90.52	33500	-11.79	20240102	25250	17.03	20240201	33650	-12.18	20231226	17010	73.72	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
71	20240219	110821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29400	-150	5	-0.51	3012241800	103035	27.70	29200	29700	28850	38400	20700	29550	29234.94	3.83	2986	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3948	66.07	2.31	12	0.77	445.00	12752.00	33650	20231226	-12.63	15510	20230213	89.56	33500	-12.24	20240102	25250	16.44	20240201	33650	-12.63	20231226	17010	72.84	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
72	20240219	100817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29200	-350	5	-1.18	2245812300	77031	20.71	29200	29700	28850	38400	20700	29550	29154.33	3.83	7716	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3921	65.62	2.29	12	0.57	445.00	12752.00	33650	20231226	-13.22	15510	20230213	88.27	33500	-12.84	20240102	25250	15.64	20240201	33650	-13.22	20231226	17010	71.66	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
73	20240219	090817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29400	-150	5	-0.51	665268200	22687	6.10	29200	29700	29000	38400	20700	29550	29323.12	3.83	9025	31616	30582	29966	28932	28316	30275	28625	70	8850	500	21270	50	1	13427069	3948	66.07	2.31	12	0.17	445.00	12752.00	33650	20231226	-12.63	15510	20230213	89.56	33500	-12.24	20240102	25250	16.44	20240201	33650	-12.63	20231226	17010	72.84	20230517	6.20	N	200710	500	70 억	514158	N	N	2	N	N
74	20240216	160813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29550	-850	5	-2.80	11099325150	369181	115.63	30350	31000	29350	39500	21300	30400	30066.77	3.91	-8605	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3968	66.40	2.32	12	2.75	445.00	12752.00	33650	20231226	-12.18	15310	20230210	93.01	33500	-11.79	20240102	25250	17.03	20240201	33650	-12.18	20231226	16980	74.03	20230216	6.07	N	200710	500	70 억	524345	N	N	2	N	N
75	20240216	150820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29550	-850	5	-2.80	10286810700	341676	107.01	30350	31000	29350	39500	21300	30400	30106.86	3.91	-22547	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3968	66.40	2.32	12	2.54	445.00	12752.00	33650	20231226	-12.18	15310	20230210	93.01	33500	-11.79	20240102	25250	17.03	20240201	33650	-12.18	20231226	16980	74.03	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
76	20240216	140822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29700	-700	5	-2.30	9593153450	318252	99.68	30350	31000	29350	39500	21300	30400	30143.21	3.91	-31577	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3988	66.74	2.33	12	2.37	445.00	12752.00	33650	20231226	-11.74	15310	20230210	93.99	33500	-11.34	20240102	25250	17.62	20240201	33650	-11.74	20231226	16980	74.91	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
77	20240216	130815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29550	-850	5	-2.80	8833583150	292676	91.67	30350	31000	29350	39500	21300	30400	30182.08	3.91	-37880	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3968	66.40	2.32	12	2.18	445.00	12752.00	33650	20231226	-12.18	15310	20230210	93.01	33500	-11.79	20240102	25250	17.03	20240201	33650	-12.18	20231226	16980	74.03	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
78	20240216	120817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29650	-750	5	-2.47	8274472650	273694	85.72	30350	31000	29350	39500	21300	30400	30232.53	3.91	-42123	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3981	66.63	2.33	12	2.04	445.00	12752.00	33650	20231226	-11.89	15310	20230210	93.66	33500	-11.49	20240102	25250	17.43	20240201	33650	-11.89	20231226	16980	74.62	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
79	20240216	110825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29650	-750	5	-2.47	7388606250	243666	76.32	30350	31000	29500	39500	21300	30400	30322.66	3.91	-41471	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	3981	66.63	2.33	12	1.81	445.00	12752.00	33650	20231226	-11.89	15310	20230210	93.66	33500	-11.49	20240102	25250	17.43	20240201	33650	-11.89	20231226	16980	74.62	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
80	20240216	100818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30050	-350	5	-1.15	5395568000	176857	55.39	30350	31000	29950	39500	21300	30400	30508.12	3.91	-31748	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	4035	67.53	2.36	12	1.32	445.00	12752.00	33650	20231226	-10.70	15310	20230210	96.28	33500	-10.30	20240102	25250	19.01	20240201	33650	-10.70	20231226	16980	76.97	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
81	20240216	090812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30950	550	2	1.81	1117972550	36521	11.44	30350	31000	30200	39500	21300	30400	30612.12	3.91	-5179	31966	31182	30466	29682	28966	30825	29325	70	9100	500	21880	50	1	13427069	4156	69.55	2.43	12	0.27	445.00	12752.00	33650	20231226	-8.02	15310	20230210	102.16	33500	-7.61	20240102	25250	22.57	20240201	33650	-8.02	20231226	16980	82.27	20230216	6.07	N	200710	500	70 억	524345	N	N	1810	N	N
82	20240215	160811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	0	3	0.00	9609189000	316423	69.03	31050	31250	29750	39500	21300	30400	30368.16	3.86	-2736	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4082	68.31	2.38	12	2.36	445.00	12752.00	33650	20231226	-9.66	15310	20230210	98.56	33500	-9.25	20240102	25250	20.40	20240201	33650	-9.66	20231226	16980	79.03	20230216	5.88	N	200710	500	70 억	518878	N	N	1810	N	N
83	20240215	150817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30200	-200	5	-0.66	9178095000	302214	65.93	31050	31250	29750	39500	21300	30400	30369.52	3.86	-6160	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4055	67.87	2.37	12	2.25	445.00	12752.00	33650	20231226	-10.25	15310	20230210	97.26	33500	-9.85	20240102	25250	19.60	20240201	33650	-10.25	20231226	16980	77.86	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
84	20240215	140811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	0	3	0.00	8455734000	278365	60.73	31050	31250	29750	39500	21300	30400	30376.43	3.86	-6452	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4082	68.31	2.38	12	2.07	445.00	12752.00	33650	20231226	-9.66	15310	20230210	98.56	33500	-9.25	20240102	25250	20.40	20240201	33650	-9.66	20231226	16980	79.03	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
85	20240215	130756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30000	-400	5	-1.32	7207158900	236805	51.66	31050	31250	29900	39500	21300	30400	30435.00	3.86	-20016	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4028	67.42	2.35	12	1.76	445.00	12752.00	33650	20231226	-10.85	15310	20230210	95.95	33500	-10.45	20240102	25250	18.81	20240201	33650	-10.85	20231226	16980	76.68	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
86	20240215	120811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30350	-50	5	-0.16	6331538700	207752	45.32	31050	31250	29900	39500	21300	30400	30476.43	3.86	-20501	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4075	68.20	2.38	12	1.55	445.00	12752.00	33650	20231226	-9.81	15310	20230210	98.24	33500	-9.40	20240102	25250	20.20	20240201	33650	-9.81	20231226	16980	78.74	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
87	20240215	110806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30450	50	2	0.16	5817749700	190761	41.62	31050	31250	29900	39500	21300	30400	30497.59	3.86	-17895	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4089	68.43	2.39	12	1.42	445.00	12752.00	33650	20231226	-9.51	15310	20230210	98.89	33500	-9.10	20240102	25250	20.59	20240201	33650	-9.51	20231226	16980	79.33	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
88	20240215	100806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30200	-200	5	-0.66	4624046100	151186	32.98	31050	31250	30050	39500	21300	30400	30585.16	3.86	-15091	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4055	67.87	2.37	12	1.13	445.00	12752.00	33650	20231226	-10.25	15310	20230210	97.26	33500	-9.85	20240102	25250	19.60	20240201	33650	-10.25	20231226	16980	77.86	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
89	20240215	090808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30550	150	2	0.49	2078671350	67395	14.70	31050	31250	30400	39500	21300	30400	30843.17	3.86	-11973	31933	31166	29983	29216	28033	31550	29600	70	9100	500	21880	50	1	13427069	4102	68.65	2.40	12	0.50	445.00	12752.00	33650	20231226	-9.21	15310	20230210	99.54	33500	-8.81	20240102	25250	20.99	20240201	33650	-9.21	20231226	16980	79.92	20230216	5.88	N	200710	500	70 억	518878	N	N	1489	N	N
90	20240214	160803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	300	2	1.00	13584011000	455583	32.90	29000	30750	28800	39100	21100	30100	29816.54	3.89	-1005	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4082	68.31	2.38	12	3.39	445.00	12752.00	33650	20231226	-9.66	15310	20230210	98.56	33500	-9.25	20240102	25250	20.40	20240201	33650	-9.66	20231226	16980	79.03	20230216	5.78	N	200710	500	70 억	521696	N	N	1489	N	N
91	20240214	150804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30100	0	3	0.00	13051506250	437981	31.63	29000	30750	28800	39100	21100	30100	29799.25	3.89	-389	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4042	67.64	2.36	12	3.26	445.00	12752.00	33650	20231226	-10.55	15310	20230210	96.60	33500	-10.15	20240102	25250	19.21	20240201	33650	-10.55	20231226	16980	77.27	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
92	20240214	140800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30300	200	2	0.66	11194516900	376339	27.18	29000	30750	28800	39100	21100	30100	29745.83	3.89	-10148	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4068	68.09	2.38	12	2.80	445.00	12752.00	33650	20231226	-9.96	15310	20230210	97.91	33500	-9.55	20240102	25250	20.00	20240201	33650	-9.96	20231226	16980	78.45	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
93	20240214	130803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30350	250	2	0.83	10568842700	355705	25.69	29000	30750	28800	39100	21100	30100	29712.38	3.89	-13961	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4075	68.20	2.38	12	2.65	445.00	12752.00	33650	20231226	-9.81	15310	20230210	98.24	33500	-9.40	20240102	25250	20.20	20240201	33650	-9.81	20231226	16980	78.74	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
94	20240214	120756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30250	150	2	0.50	9597777950	323810	23.39	29000	30750	28800	39100	21100	30100	29640.15	3.89	-16982	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4062	67.98	2.37	12	2.41	445.00	12752.00	33650	20231226	-10.10	15310	20230210	97.58	33500	-9.70	20240102	25250	19.80	20240201	33650	-10.10	20231226	16980	78.15	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
95	20240214	110802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30650	550	2	1.83	8394425700	284025	20.51	29000	30750	28800	39100	21100	30100	29555.24	3.89	-15090	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	4115	68.88	2.40	12	2.12	445.00	12752.00	33650	20231226	-8.92	15310	20230210	100.20	33500	-8.51	20240102	25250	21.39	20240201	33650	-8.92	20231226	16980	80.51	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
96	20240214	090753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29300	-800	5	-2.66	1945302300	66856	4.83	29000	29600	28800	39100	21100	30100	29096.90	3.89	202	32666	31382	30366	29082	28066	32025	29725	70	9000	500	21670	50	1	13427069	3934	65.84	2.30	12	0.50	445.00	12752.00	33650	20231226	-12.93	15310	20230210	91.38	33500	-12.54	20240102	25250	16.04	20240201	33650	-12.93	20231226	16980	72.56	20230216	5.78	N	200710	500	70 억	521696	N	N	6460	N	N
97	20240213	160753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30100	2000	2	7.12	41814199250	1379348	394.29	29650	31650	29350	36500	19700	28100	30314.50	3.16	113267	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4042	67.64	2.36	12	10.27	445.00	12752.00	33650	20231226	-10.55	15310	20230210	96.60	33500	-10.15	20240102	25250	19.21	20240201	33650	-10.55	20231226	15510	94.07	20230213	5.70	N	200710	500	70 억	424688	N	N	6456	N	N
98	20240213	150750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30250	2150	2	7.65	40264559650	1327757	379.54	29650	31650	29350	36500	19700	28100	30325.25	3.16	109110	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4062	67.98	2.37	12	9.89	445.00	12752.00	33650	20231226	-10.10	15310	20230210	97.58	33500	-9.70	20240102	25250	19.80	20240201	33650	-10.10	20231226	15510	95.04	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N
99	20240213	140759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30650	2550	2	9.07	31753248400	1053300	301.09	29650	31050	29350	36500	19700	28100	30146.44	3.16	71993	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4115	68.88	2.40	12	7.84	445.00	12752.00	33650	20231226	-8.92	15310	20230210	100.20	33500	-8.51	20240102	25250	21.39	20240201	33650	-8.92	20231226	15510	97.61	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N
100	20240213	130749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30250	2150	2	7.65	29895976800	992319	283.66	29650	31050	29350	36500	19700	28100	30127.39	3.16	67465	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4062	67.98	2.37	12	7.39	445.00	12752.00	33650	20231226	-10.10	15310	20230210	97.58	33500	-9.70	20240102	25250	19.80	20240201	33650	-10.10	20231226	15510	95.04	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N
101	20240213	120758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	2300	2	8.19	28299320800	939671	268.61	29650	31050	29350	36500	19700	28100	30116.20	3.16	56554	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4082	68.31	2.38	12	7.00	445.00	12752.00	33650	20231226	-9.66	15310	20230210	98.56	33500	-9.25	20240102	25250	20.40	20240201	33650	-9.66	20231226	15510	96.00	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N
102	20240213	110814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30150	2050	2	7.30	20180804750	674570	192.83	29650	30700	29350	36500	19700	28100	29916.55	3.16	45835	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4048	67.75	2.36	12	5.02	445.00	12752.00	33650	20231226	-10.40	15310	20230210	96.93	33500	-10.00	20240102	25250	19.41	20240201	33650	-10.40	20231226	15510	94.39	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N
103	20240213	100638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30150	2050	2	7.30	16454377700	550969	157.49	29650	30700	29350	36500	19700	28100	29864.43	3.16	31436	29300	28700	28150	27550	27000	29000	27850	70	8400	500	20230	50	1	13427069	4048	67.75	2.36	12	4.10	445.00	12752.00	33650	20231226	-10.40	15310	20230210	96.93	33500	-10.00	20240102	25250	19.41	20240201	33650	-10.40	20231226	15510	94.39	20230213	5.70	N	200710	500	70 억	424688	N	N	1727	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History