KissMeData/445180/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 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	161230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	60	2	0.46	2985376090	228691	137.36	13080	13350	12770	17050	9190	13120	13053.95	1.70	-9362	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2210	15.73	4.69	12	1.36	838.00	2808.00	19800	20231018	-33.43	10240	20231027	28.71	15340	-14.08	20240108	10850	21.47	20240102	19800	-33.43	20231018	10240	28.71	20231027	3.33	N	445180	500	83 억	284531	N	N	227	N	N
3	20240229	151237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	0	3	0.00	2891412510	221550	133.07	13080	13350	12770	17050	9190	13120	13050.83	1.70	-9150	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2200	15.66	4.67	12	1.32	838.00	2808.00	19800	20231018	-33.74	10240	20231027	28.12	15340	-14.47	20240108	10850	20.92	20240102	19800	-33.74	20231018	10240	28.12	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
4	20240229	141236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	-50	5	-0.38	2640642390	202401	121.57	13080	13350	12770	17050	9190	13120	13046.59	1.70	-8983	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2192	15.60	4.65	12	1.21	838.00	2808.00	19800	20231018	-33.99	10240	20231027	27.64	15340	-14.80	20240108	10850	20.46	20240102	19800	-33.99	20231018	10240	27.64	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
5	20240229	131235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	10	2	0.08	2434244960	186670	112.12	13080	13350	12770	17050	9190	13120	13040.36	1.70	-3033	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2202	15.67	4.68	12	1.11	838.00	2808.00	19800	20231018	-33.69	10240	20231027	28.22	15340	-14.41	20240108	10850	21.01	20240102	19800	-33.69	20231018	10240	28.22	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
6	20240229	121234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	20	2	0.15	1656468770	127863	76.80	13080	13240	12770	17050	9190	13120	12955.02	1.70	7655	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2203	15.68	4.68	12	0.76	838.00	2808.00	19800	20231018	-33.64	10240	20231027	28.32	15340	-14.34	20240108	10850	21.11	20240102	19800	-33.64	20231018	10240	28.32	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
7	20240229	111238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-10	5	-0.08	1505664100	116347	69.88	13080	13240	12770	17050	9190	13120	12941.14	1.70	8874	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2198	15.64	4.67	12	0.69	838.00	2808.00	19800	20231018	-33.79	10240	20231027	28.03	15340	-14.54	20240108	10850	20.83	20240102	19800	-33.79	20231018	10240	28.03	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
8	20240229	101240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-190	5	-1.45	1043179760	81018	48.66	13080	13150	12770	17050	9190	13120	12875.89	1.70	9381	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2168	15.43	4.60	12	0.48	838.00	2808.00	19800	20231018	-34.70	10240	20231027	26.27	15340	-15.71	20240108	10850	19.17	20240102	19800	-34.70	20231018	10240	26.27	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
9	20240229	091237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	-270	5	-2.06	324892390	25222	15.15	13080	13150	12800	17050	9190	13120	12881.26	1.70	663	13593	13356	13113	12876	12633	13235	12755	84	3930	500	9180	10	1	16769188	2155	15.33	4.58	12	0.15	838.00	2808.00	19800	20231018	-35.10	10240	20231027	25.49	15340	-16.23	20240108	10850	18.43	20240102	19800	-35.10	20231018	10240	25.49	20231027	3.33	N	445180	500	83 억	284531	N	N	0	N	N
10	20240228	161124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	110	2	0.85	2149699800	164184	50.77	13200	13350	12870	16910	9110	13010	13093.24	1.73	-7361	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2200	15.66	4.67	12	0.98	838.00	2808.00	19800	20231018	-33.74	10240	20231027	28.12	15340	-14.47	20240108	10850	20.92	20240102	19800	-33.74	20231018	10240	28.12	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
11	20240228	151122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	100	2	0.77	2056541860	157078	48.57	13200	13350	12870	16910	9110	13010	13092.54	1.73	-6888	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2198	15.64	4.67	12	0.94	838.00	2808.00	19800	20231018	-33.79	10240	20231027	28.03	15340	-14.54	20240108	10850	20.83	20240102	19800	-33.79	20231018	10240	28.03	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
12	20240228	141234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	50	2	0.38	1761471030	134468	41.58	13200	13350	12870	16910	9110	13010	13099.62	1.73	-12810	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2190	15.58	4.65	12	0.80	838.00	2808.00	19800	20231018	-34.04	10240	20231027	27.54	15340	-14.86	20240108	10850	20.37	20240102	19800	-34.04	20231018	10240	27.54	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
13	20240228	131219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13020	10	2	0.08	1478275820	112770	34.87	13200	13350	12870	16910	9110	13010	13108.85	1.73	-17258	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2183	15.54	4.64	12	0.67	838.00	2808.00	19800	20231018	-34.24	10240	20231027	27.15	15340	-15.12	20240108	10850	20.00	20240102	19800	-34.24	20231018	10240	27.15	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
14	20240228	121239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13040	30	2	0.23	1238274560	94315	29.17	13200	13350	12870	16910	9110	13010	13129.25	1.73	-12132	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2187	15.56	4.64	12	0.56	838.00	2808.00	19800	20231018	-34.14	10240	20231027	27.34	15340	-14.99	20240108	10850	20.18	20240102	19800	-34.14	20231018	10240	27.34	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
15	20240228	111153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13080	70	2	0.54	1014335550	77126	23.85	13200	13350	12870	16910	9110	13010	13151.84	1.73	-10083	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2193	15.61	4.66	12	0.46	838.00	2808.00	19800	20231018	-33.94	10240	20231027	27.73	15340	-14.73	20240108	10850	20.55	20240102	19800	-33.94	20231018	10240	27.73	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
16	20240228	101236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	140	2	1.08	808238440	61436	19.00	13200	13350	12870	16910	9110	13010	13156.00	1.73	-3992	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2205	15.69	4.68	12	0.37	838.00	2808.00	19800	20231018	-33.59	10240	20231027	28.42	15340	-14.28	20240108	10850	21.20	20240102	19800	-33.59	20231018	10240	28.42	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
17	20240228	091240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	120	2	0.92	261747320	19812	6.13	13200	13350	13110	16910	9110	13010	13212.48	1.73	-2229	14190	13600	13290	12700	12390	13445	12545	84	3900	500	9100	10	1	16769188	2202	15.67	4.68	12	0.12	838.00	2808.00	19800	20231018	-33.69	10240	20231027	28.22	15340	-14.41	20240108	10850	21.01	20240102	19800	-33.69	20231018	10240	28.22	20231027	3.19	N	445180	500	83 억	289754	N	N	0	N	N
18	20240227	161233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13010	-820	5	-5.93	4235557440	320945	82.32	13700	13880	12980	17970	9690	13830	13197.73	1.52	34311	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2182	15.53	4.63	12	1.91	838.00	2808.00	19800	20231018	-34.29	10240	20231027	27.05	15340	-15.19	20240108	10850	19.91	20240102	19800	-34.29	20231018	10240	27.05	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
19	20240227	151235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-730	5	-5.28	4039161950	305877	78.46	13700	13880	12980	17970	9690	13830	13204.48	1.52	29005	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2197	15.63	4.67	12	1.82	838.00	2808.00	19800	20231018	-33.84	10240	20231027	27.93	15340	-14.60	20240108	10850	20.74	20240102	19800	-33.84	20231018	10240	27.93	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
20	20240227	141232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	-710	5	-5.13	3562163340	269413	69.11	13700	13880	12980	17970	9690	13830	13221.16	1.52	15214	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2200	15.66	4.67	12	1.61	838.00	2808.00	19800	20231018	-33.74	10240	20231027	28.12	15340	-14.47	20240108	10850	20.92	20240102	19800	-33.74	20231018	10240	28.12	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
21	20240227	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-720	5	-5.21	3133407790	236878	60.76	13700	13880	12980	17970	9690	13830	13227.06	1.52	16014	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2198	15.64	4.67	12	1.41	838.00	2808.00	19800	20231018	-33.79	10240	20231027	28.03	15340	-14.54	20240108	10850	20.83	20240102	19800	-33.79	20231018	10240	28.03	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
22	20240227	121234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13080	-750	5	-5.42	2818904350	212859	54.60	13700	13880	12980	17970	9690	13830	13242.10	1.52	16556	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2193	15.61	4.66	12	1.27	838.00	2808.00	19800	20231018	-33.94	10240	20231027	27.73	15340	-14.73	20240108	10850	20.55	20240102	19800	-33.94	20231018	10240	27.73	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
23	20240227	111236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	-670	5	-4.84	2069009190	155432	39.87	13700	13880	13100	17970	9690	13830	13310.19	1.52	17600	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2207	15.70	4.69	12	0.93	838.00	2808.00	19800	20231018	-33.54	10240	20231027	28.52	15340	-14.21	20240108	10850	21.29	20240102	19800	-33.54	20231018	10240	28.52	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
24	20240227	101229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-560	5	-4.05	1537213040	115042	29.51	13700	13880	13120	17970	9690	13830	13360.78	1.52	18133	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2225	15.84	4.73	12	0.69	838.00	2808.00	19800	20231018	-32.98	10240	20231027	29.59	15340	-13.49	20240108	10850	22.30	20240102	19800	-32.98	20231018	10240	29.59	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
25	20240227	091233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-420	5	-3.04	496809370	36668	9.41	13700	13880	13400	17970	9690	13830	13546.18	1.52	3114	14496	14162	13746	13412	12996	14330	13580	84	4140	500	9680	10	1	16769188	2249	16.00	4.78	12	0.22	838.00	2808.00	19800	20231018	-32.27	10240	20231027	30.96	15340	-12.58	20240108	10850	23.59	20240102	19800	-32.27	20231018	10240	30.96	20231027	3.19	N	445180	500	83 억	254783	N	N	0	N	N
26	20240226	161228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	220	2	1.62	5349096000	387738	65.83	13750	14080	13330	17690	9530	13610	13796.25	1.53	-1249	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2319	16.50	4.93	12	2.31	838.00	2808.00	19800	20231018	-30.15	10240	20231027	35.06	15340	-9.84	20240108	10850	27.47	20240102	19800	-30.15	20231018	10240	35.06	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
27	20240226	151220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	30	2	0.22	5197200400	376713	63.96	13750	14080	13330	17690	9530	13610	13796.91	1.53	-1173	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2287	16.28	4.86	12	2.25	838.00	2808.00	19800	20231018	-31.11	10240	20231027	33.20	15340	-11.08	20240108	10850	25.71	20240102	19800	-31.11	20231018	10240	33.20	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
28	20240226	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-40	5	-0.29	4859552890	351987	59.76	13750	14080	13330	17690	9530	13610	13806.88	1.53	-3536	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2276	16.19	4.83	12	2.10	838.00	2808.00	19800	20231018	-31.46	10240	20231027	32.52	15340	-11.54	20240108	10850	25.07	20240102	19800	-31.46	20231018	10240	32.52	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
29	20240226	131217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	120	2	0.88	4548607780	329251	55.90	13750	14080	13330	17690	9530	13610	13815.93	1.53	-1447	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2302	16.38	4.89	12	1.96	838.00	2808.00	19800	20231018	-30.66	10240	20231027	34.08	15340	-10.50	20240108	10850	26.54	20240102	19800	-30.66	20231018	10240	34.08	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
30	20240226	121218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-30	5	-0.22	3689986390	266229	45.20	13750	14080	13520	17690	9530	13610	13861.59	1.53	6483	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2277	16.21	4.84	12	1.59	838.00	2808.00	19800	20231018	-31.41	10240	20231027	32.62	15340	-11.47	20240108	10850	25.16	20240102	19800	-31.41	20231018	10240	32.62	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
31	20240226	111215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	360	2	2.65	3037823990	219126	37.21	13750	14080	13520	17690	9530	13610	13865.08	1.53	2886	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2343	16.67	4.98	12	1.31	838.00	2808.00	19800	20231018	-29.44	10240	20231027	36.43	15340	-8.93	20240108	10850	28.76	20240102	19800	-29.44	20231018	10240	36.43	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
32	20240226	101212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13760	150	2	1.10	2446405600	176521	29.97	13750	14080	13520	17690	9530	13610	13861.10	1.53	-2714	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2307	16.42	4.90	12	1.05	838.00	2808.00	19800	20231018	-30.51	10240	20231027	34.38	15340	-10.30	20240108	10850	26.82	20240102	19800	-30.51	20231018	10240	34.38	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
33	20240226	091210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	240	2	1.76	705988770	51593	8.76	13750	13850	13520	17690	9530	13610	13685.97	1.53	7926	14683	14146	13863	13326	13043	14005	13185	84	4080	500	9520	10	1	16769188	2323	16.53	4.93	12	0.31	838.00	2808.00	19800	20231018	-30.05	10240	20231027	35.25	15340	-9.71	20240108	10850	27.65	20240102	19800	-30.05	20231018	10240	35.25	20231027	3.15	N	445180	500	83 억	256271	N	N	0	N	N
34	20240223	161211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-670	5	-4.69	8096657730	582816	54.61	14390	14400	13580	18560	10000	14280	13892.81	1.66	-23124	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2282	16.24	4.85	12	3.48	838.00	2808.00	19800	20231018	-31.26	10240	20231027	32.91	15340	-11.28	20240108	10850	25.44	20240102	19800	-31.26	20231018	10240	32.91	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
35	20240223	151204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-680	5	-4.76	7817727830	562315	52.69	14390	14400	13590	18560	10000	14280	13902.76	1.66	-26822	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2281	16.23	4.84	12	3.35	838.00	2808.00	19800	20231018	-31.31	10240	20231027	32.81	15340	-11.34	20240108	10850	25.35	20240102	19800	-31.31	20231018	10240	32.81	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
36	20240223	141204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13710	-570	5	-3.99	6761152410	484981	45.44	14390	14400	13690	18560	10000	14280	13941.07	1.66	-42666	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2299	16.36	4.88	12	2.89	838.00	2808.00	19800	20231018	-30.76	10240	20231027	33.89	15340	-10.63	20240108	10850	26.36	20240102	19800	-30.76	20231018	10240	33.89	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
37	20240223	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	-460	5	-3.22	5563336390	397979	37.29	14390	14400	13780	18560	10000	14280	13978.97	1.66	-37030	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2318	16.49	4.92	12	2.37	838.00	2808.00	19800	20231018	-30.20	10240	20231027	34.96	15340	-9.91	20240108	10850	27.37	20240102	19800	-30.20	20231018	10240	34.96	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
38	20240223	121207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	-440	5	-3.08	4995006640	356990	33.45	14390	14400	13780	18560	10000	14280	13992.01	1.66	-38002	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2321	16.52	4.93	12	2.13	838.00	2808.00	19800	20231018	-30.10	10240	20231027	35.16	15340	-9.78	20240108	10850	27.56	20240102	19800	-30.10	20231018	10240	35.16	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
39	20240223	111151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	-380	5	-2.66	4405216220	314590	29.48	14390	14400	13780	18560	10000	14280	14003.04	1.66	-33339	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2331	16.59	4.95	12	1.88	838.00	2808.00	19800	20231018	-29.80	10240	20231027	35.74	15340	-9.39	20240108	10850	28.11	20240102	19800	-29.80	20231018	10240	35.74	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
40	20240223	101159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	-330	5	-2.31	3101265170	220667	20.68	14390	14400	13860	18560	10000	14280	14054.05	1.66	-14817	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2339	16.65	4.97	12	1.32	838.00	2808.00	19800	20231018	-29.55	10240	20231027	36.23	15340	-9.06	20240108	10850	28.57	20240102	19800	-29.55	20231018	10240	36.23	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
41	20240223	091201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	-230	5	-1.61	954117380	67435	6.32	14390	14400	13900	18560	10000	14280	14148.70	1.66	-13309	14973	14626	14073	13726	13173	14350	13450	84	4280	500	9990	10	1	16769188	2356	16.77	5.00	12	0.40	838.00	2808.00	19800	20231018	-29.04	10240	20231027	37.21	15340	-8.41	20240108	10850	29.49	20240102	19800	-29.04	20231018	10240	37.21	20231027	2.91	N	445180	500	83 억	278550	N	N	0	N	N
42	20240222	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	0	3	0.00	14860641780	1055021	46.44	14300	14420	13520	18560	10000	14280	14085.35	1.44	35137	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2395	17.04	5.09	12	6.29	838.00	2808.00	19800	20231018	-27.88	10240	20231027	39.45	15340	-6.91	20240108	10850	31.61	20240102	19800	-27.88	20231018	10240	39.45	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
43	20240222	151156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	-70	5	-0.49	14438002370	1025374	45.13	14300	14420	13520	18560	10000	14280	14080.72	1.44	35624	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2383	16.96	5.06	12	6.11	838.00	2808.00	19800	20231018	-28.23	10240	20231027	38.77	15340	-7.37	20240108	10850	30.97	20240102	19800	-28.23	20231018	10240	38.77	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
44	20240222	141154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	-190	5	-1.33	13271777640	943218	41.52	14300	14420	13520	18560	10000	14280	14070.74	1.44	35620	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2363	16.81	5.02	12	5.62	838.00	2808.00	19800	20231018	-28.84	10240	20231027	37.60	15340	-8.15	20240108	10850	29.86	20240102	19800	-28.84	20231018	10240	37.60	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
45	20240222	131138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	-40	5	-0.28	12110228710	860722	37.89	14300	14420	13520	18560	10000	14280	14069.85	1.44	50662	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2388	16.99	5.07	12	5.13	838.00	2808.00	19800	20231018	-28.08	10240	20231027	39.06	15340	-7.17	20240108	10850	31.24	20240102	19800	-28.08	20231018	10240	39.06	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
46	20240222	121149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	-110	5	-0.77	11457253530	814732	35.86	14300	14420	13520	18560	10000	14280	14062.60	1.44	49982	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2376	16.91	5.05	12	4.86	838.00	2808.00	19800	20231018	-28.43	10240	20231027	38.38	15340	-7.63	20240108	10850	30.60	20240102	19800	-28.43	20231018	10240	38.38	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
47	20240222	111149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	-80	5	-0.56	10321344140	734611	32.34	14300	14420	13520	18560	10000	14280	14050.08	1.44	47146	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2381	16.95	5.06	12	4.38	838.00	2808.00	19800	20231018	-28.28	10240	20231027	38.67	15340	-7.43	20240108	10850	30.88	20240102	19800	-28.28	20231018	10240	38.67	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
48	20240222	101139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	20	2	0.14	7945351260	568285	25.01	14300	14350	13520	18560	10000	14280	13981.28	1.44	57910	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2398	17.06	5.09	12	3.39	838.00	2808.00	19800	20231018	-27.78	10240	20231027	39.65	15340	-6.78	20240108	10850	31.80	20240102	19800	-27.78	20231018	10240	39.65	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
49	20240222	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	-190	5	-1.33	1611957730	113550	5.00	14300	14350	14030	18560	10000	14280	14196.01	1.44	7138	15506	14892	14386	13772	13266	15200	14080	84	4280	500	9990	10	1	16769188	2363	16.81	5.02	12	0.68	838.00	2808.00	19800	20231018	-28.84	10240	20231027	37.60	15340	-8.15	20240108	10850	29.86	20240102	19800	-28.84	20231018	10240	37.60	20231027	2.64	N	445180	500	83 억	241804	N	N	0	N	N
50	20240221	161144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	90	2	0.63	32425684970	2260336	81.96	14010	15000	13880	18440	9940	14190	14346.09	1.36	-2787	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2395	17.04	5.09	12	13.48	838.00	2808.00	19800	20231018	-27.88	10240	20231027	39.45	15340	-6.91	20240108	10850	31.61	20240102	19800	-27.88	20231018	10240	39.45	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
51	20240221	151134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	-50	5	-0.35	31502949880	2195650	79.61	14010	15000	13880	18440	9940	14190	14348.46	1.36	9554	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2371	16.87	5.04	12	13.09	838.00	2808.00	19800	20231018	-28.59	10240	20231027	38.09	15340	-7.82	20240108	10850	30.32	20240102	19800	-28.59	20231018	10240	38.09	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
52	20240221	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	0	3	0.00	29265687720	2036744	73.85	14010	15000	13880	18440	9940	14190	14369.55	1.36	5199	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2380	16.93	5.05	12	12.15	838.00	2808.00	19800	20231018	-28.33	10240	20231027	38.57	15340	-7.50	20240108	10850	30.78	20240102	19800	-28.33	20231018	10240	38.57	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
53	20240221	131133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	-20	5	-0.14	27956876240	1944729	70.51	14010	15000	13880	18440	9940	14190	14376.47	1.36	-811	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2376	16.91	5.05	12	11.60	838.00	2808.00	19800	20231018	-28.43	10240	20231027	38.38	15340	-7.63	20240108	10850	30.60	20240102	19800	-28.43	20231018	10240	38.38	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
54	20240221	121137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	70	2	0.49	25878202950	1799243	65.24	14010	15000	13880	18440	9940	14190	14383.68	1.36	-7811	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2391	17.02	5.08	12	10.73	838.00	2808.00	19800	20231018	-27.98	10240	20231027	39.26	15340	-7.04	20240108	10850	31.43	20240102	19800	-27.98	20231018	10240	39.26	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
55	20240221	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	0	3	0.00	24343438030	1690986	61.31	14010	15000	13880	18440	9940	14190	14396.97	1.36	-24701	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2380	16.93	5.05	12	10.08	838.00	2808.00	19800	20231018	-28.33	10240	20231027	38.57	15340	-7.50	20240108	10850	30.78	20240102	19800	-28.33	20231018	10240	38.57	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
56	20240221	101131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	50	2	0.35	22339180580	1550260	56.21	14010	15000	13880	18440	9940	14190	14411.08	1.36	-44120	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2388	16.99	5.07	12	9.24	838.00	2808.00	19800	20231018	-28.08	10240	20231027	39.06	15340	-7.17	20240108	10850	31.24	20240102	19800	-28.08	20231018	10240	39.06	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
57	20240221	091135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	90	2	0.63	6315374450	445989	16.17	14010	14450	13880	18440	9940	14190	14159.85	1.36	-4214	15476	14832	13546	12902	11616	15155	13225	84	4250	500	9930	10	1	16769188	2395	17.04	5.09	12	2.66	838.00	2808.00	19800	20231018	-27.88	10240	20231027	39.45	15340	-6.91	20240108	10850	31.61	20240102	19800	-27.88	20231018	10240	39.45	20231027	2.64	N	445180	500	83 억	228714	N	N	0	N	N
58	20240220	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	1930	2	15.74	36014004950	2664183	1318.28	12300	14190	12260	15930	8590	12260	13511.80	0.63	139127	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2380	16.93	5.05	12	15.89	838.00	2808.00	19800	20231018	-28.33	10240	20231027	38.57	15340	-7.50	20240108	10850	30.78	20240102	19800	-28.33	20231018	10240	38.57	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
59	20240220	151125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	1790	2	14.60	30915945900	2301951	1139.04	12300	14180	12260	15930	8590	12260	13430.32	0.63	124167	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2356	16.77	5.00	12	13.73	838.00	2808.00	19800	20231018	-29.04	10240	20231027	37.21	15340	-8.41	20240108	10850	29.49	20240102	19800	-29.04	20231018	10240	37.21	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
60	20240220	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	690	2	5.63	8650115840	678164	335.57	12300	13190	12260	15930	8590	12260	12755.20	0.63	66483	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2172	15.45	4.61	12	4.04	838.00	2808.00	19800	20231018	-34.60	10240	20231027	26.46	15340	-15.58	20240108	10850	19.35	20240102	19800	-34.60	20231018	10240	26.46	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
61	20240220	131126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	270	2	2.20	3369697530	269543	133.37	12300	12650	12260	15930	8590	12260	12501.52	0.63	35570	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2101	14.95	4.46	12	1.61	838.00	2808.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
62	20240220	121116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12540	280	2	2.28	2692057050	215332	106.55	12300	12650	12260	15930	8590	12260	12501.89	0.63	33034	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2103	14.96	4.47	12	1.28	838.00	2808.00	19800	20231018	-36.67	10240	20231027	22.46	15340	-18.25	20240108	10850	15.58	20240102	19800	-36.67	20231018	10240	22.46	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
63	20240220	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12550	290	2	2.37	2358599550	188797	93.42	12300	12650	12260	15930	8590	12260	12492.78	0.63	28119	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2105	14.98	4.47	12	1.13	838.00	2808.00	19800	20231018	-36.62	10240	20231027	22.56	15340	-18.19	20240108	10850	15.67	20240102	19800	-36.62	20231018	10240	22.56	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
64	20240220	101114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	270	2	2.20	1091645300	88112	43.60	12300	12530	12260	15930	8590	12260	12389.29	0.63	13787	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2101	14.95	4.46	12	0.53	838.00	2808.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
65	20240220	091135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	70	2	0.57	256784860	20773	10.28	12300	12420	12280	15930	8590	12260	12361.48	0.63	938	12713	12486	12323	12096	11933	12600	12210	84	3670	500	8580	10	1	16769188	2068	14.71	4.39	12	0.12	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	2.62	N	445180	500	83 억	105487	N	N	0	N	N
66	20240219	161129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	30	2	0.25	2474508840	200373	60.30	12210	12550	12160	15890	8570	12230	12350.00	0.67	-12913	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2056	14.63	4.37	12	1.19	838.00	2808.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
67	20240219	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-10	5	-0.08	2379258640	192597	57.96	12210	12550	12160	15890	8570	12230	12353.68	0.67	-12174	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2049	14.58	4.35	12	1.15	838.00	2808.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
68	20240219	141131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	0	3	0.00	2143236170	173261	52.14	12210	12550	12160	15890	8570	12230	12370.14	0.67	-10306	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2051	14.59	4.36	12	1.03	838.00	2808.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
69	20240219	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	10	2	0.08	2022137190	163355	49.16	12210	12550	12160	15890	8570	12230	12378.96	0.67	-8513	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2053	14.61	4.36	12	0.97	838.00	2808.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
70	20240219	121128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	100	2	0.82	1742513440	140530	42.29	12210	12550	12160	15890	8570	12230	12399.81	0.67	-4915	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2068	14.71	4.39	12	0.84	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
71	20240219	111124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	90	2	0.74	1634096090	131726	39.64	12210	12550	12160	15890	8570	12230	12405.51	0.67	-3241	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2066	14.70	4.39	12	0.79	838.00	2808.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
72	20240219	101120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	80	2	0.65	1370556570	110353	33.21	12210	12550	12160	15890	8570	12230	12420.07	0.67	-6097	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2064	14.69	4.38	12	0.66	838.00	2808.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
73	20240219	091122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	70	2	0.57	186085610	15135	4.55	12210	12430	12160	15890	8570	12230	12295.86	0.67	2173	12916	12572	12386	12042	11856	12480	11950	84	3660	500	8560	10	1	16769188	2063	14.68	4.38	12	0.09	838.00	2808.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	2.51	N	445180	500	83 억	112808	N	N	0	N	N
74	20240216	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-430	5	-3.40	4101903090	329615	85.66	12720	12730	12200	16450	8870	12660	12445.01	0.90	-42002	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2051	14.59	4.36	12	1.97	838.00	2808.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
75	20240216	151122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	-400	5	-3.16	3916507680	314457	81.72	12720	12730	12200	16450	8870	12660	12454.83	0.90	-41854	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2056	14.63	4.37	12	1.88	838.00	2808.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
76	20240216	141125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-280	5	-2.21	3337087910	267291	69.46	12720	12730	12300	16450	8870	12660	12484.85	0.90	-39398	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2076	14.77	4.41	12	1.59	838.00	2808.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
77	20240216	131117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-280	5	-2.21	3145322410	251814	65.44	12720	12730	12300	16450	8870	12660	12490.66	0.90	-39425	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2076	14.77	4.41	12	1.50	838.00	2808.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
78	20240216	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	-330	5	-2.61	2928116380	234205	60.86	12720	12730	12310	16450	8870	12660	12502.36	0.90	-36131	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2068	14.71	4.39	12	1.40	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
79	20240216	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-290	5	-2.29	2533496980	202246	52.56	12720	12730	12320	16450	8870	12660	12526.81	0.90	-27694	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2074	14.76	4.41	12	1.21	838.00	2808.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
80	20240216	091116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	40	2	0.32	447658120	35473	9.22	12720	12730	12520	16450	8870	12660	12619.68	0.90	-5558	13173	12916	12663	12406	12153	12790	12280	84	3790	500	8860	10	1	16769188	2130	15.16	4.52	12	0.21	838.00	2808.00	19800	20231018	-35.86	10240	20231027	24.02	15340	-17.21	20240108	10850	17.05	20240102	19800	-35.86	20231018	10240	24.02	20231027	2.47	N	445180	500	83 억	151410	N	N	0	N	N
81	20240215	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-40	5	-0.31	4819740480	381872	113.18	12910	12920	12410	16510	8890	12700	12621.31	1.09	-32315	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2123	15.11	4.51	12	2.28	838.00	2808.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
82	20240215	151118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-40	5	-0.31	4650581400	368533	109.23	12910	12920	12410	16510	8890	12700	12619.17	1.09	-33710	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2123	15.11	4.51	12	2.20	838.00	2808.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
83	20240215	141110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	-20	5	-0.16	4136060580	327976	97.21	12910	12920	12410	16510	8890	12700	12610.86	1.09	-35804	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2126	15.13	4.52	12	1.96	838.00	2808.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
84	20240215	131033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-210	5	-1.65	3422433250	271101	80.35	12910	12920	12410	16510	8890	12700	12624.20	1.09	-41138	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2094	14.90	4.45	12	1.62	838.00	2808.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
85	20240215	121111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12540	-160	5	-1.26	3196436380	253033	74.99	12910	12920	12410	16510	8890	12700	12632.49	1.09	-39025	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2103	14.96	4.47	12	1.51	838.00	2808.00	19800	20231018	-36.67	10240	20231027	22.46	15340	-18.25	20240108	10850	15.58	20240102	19800	-36.67	20231018	10240	22.46	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
86	20240215	111102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	-110	5	-0.87	2950705010	233397	69.17	12910	12920	12410	16510	8890	12700	12642.43	1.09	-38549	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2111	15.02	4.48	12	1.39	838.00	2808.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
87	20240215	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-80	5	-0.63	517233770	40570	12.02	12910	12920	12570	16510	8890	12700	12749.17	1.09	-14107	12993	12846	12613	12466	12233	12920	12540	84	3810	500	8890	10	1	16769188	2116	15.06	4.49	12	0.24	838.00	2808.00	19800	20231018	-36.26	10240	20231027	23.24	15340	-17.73	20240108	10850	16.31	20240102	19800	-36.26	20231018	10240	23.24	20231027	2.46	N	445180	500	83 억	181964	N	N	0	N	N
88	20240214	161058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-260	5	-2.01	4221716830	335026	54.18	12680	12760	12380	16840	9080	12960	12600.41	1.21	-22755	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2130	15.16	4.52	12	2.00	838.00	2808.00	19800	20231018	-35.86	10240	20231027	24.02	15340	-17.21	20240108	10850	17.05	20240102	19800	-35.86	20231018	10240	24.02	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
89	20240214	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	-280	5	-2.16	3944223460	313170	50.64	12680	12760	12380	16840	9080	12960	12594.22	1.21	-21942	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2126	15.13	4.52	12	1.87	838.00	2808.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
90	20240214	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-260	5	-2.01	3566670530	283413	45.83	12680	12760	12380	16840	9080	12960	12584.38	1.21	-19036	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2130	15.16	4.52	12	1.69	838.00	2808.00	19800	20231018	-35.86	10240	20231027	24.02	15340	-17.21	20240108	10850	17.05	20240102	19800	-35.86	20231018	10240	24.02	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
91	20240214	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	-220	5	-1.70	3195484080	254120	41.09	12680	12760	12380	16840	9080	12960	12574.32	1.21	-23736	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2136	15.20	4.54	12	1.52	838.00	2808.00	19800	20231018	-35.66	10240	20231027	24.41	15340	-16.95	20240108	10850	17.42	20240102	19800	-35.66	20231018	10240	24.41	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
92	20240214	121050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	-370	5	-2.85	2873269640	228741	36.99	12680	12730	12380	16840	9080	12960	12560.80	1.21	-25414	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2111	15.02	4.48	12	1.36	838.00	2808.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
93	20240214	111055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-300	5	-2.31	2289924140	182474	29.51	12680	12730	12380	16840	9080	12960	12548.75	1.21	-17170	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2123	15.11	4.51	12	1.09	838.00	2808.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
94	20240214	091048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	-380	5	-2.93	525459960	41749	6.75	12680	12690	12520	16840	9080	12960	12583.91	1.21	-430	13506	13232	12806	12532	12106	13370	12670	84	3880	500	9070	10	1	16769188	2110	15.01	4.48	12	0.25	838.00	2808.00	19800	20231018	-36.46	10240	20231027	22.85	15340	-17.99	20240108	10850	15.94	20240102	19800	-36.46	20231018	10240	22.85	20231027	2.22	N	445180	500	83 억	202429	N	N	0	N	N
95	20240213	161044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	700	2	5.71	7826098750	612495	101.43	12510	13080	12380	15930	8590	12260	12777.08	0.88	56797	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2173	15.47	4.62	12	3.65	838.00	2808.00	19800	20231018	-34.55	10240	20231027	26.56	15340	-15.51	20240108	10850	19.45	20240102	19800	-34.55	20231018	10240	26.56	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
96	20240213	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	620	2	5.06	7507530850	587815	97.34	12510	13080	12380	15930	8590	12260	12771.93	0.88	59874	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2160	15.37	4.59	12	3.51	838.00	2808.00	19800	20231018	-34.95	10240	20231027	25.78	15340	-16.04	20240108	10850	18.71	20240102	19800	-34.95	20231018	10240	25.78	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
97	20240213	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	410	2	3.34	4998676980	393272	65.13	12510	12870	12380	15930	8590	12260	12710.48	0.88	64270	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2125	15.12	4.51	12	2.35	838.00	2808.00	19800	20231018	-36.01	10240	20231027	23.73	15340	-17.41	20240108	10850	16.77	20240102	19800	-36.01	20231018	10240	23.73	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
98	20240213	131038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	420	2	3.43	4601277330	361949	59.94	12510	12870	12380	15930	8590	12260	12712.50	0.88	64985	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2126	15.13	4.52	12	2.16	838.00	2808.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
99	20240213	121051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12790	530	2	4.32	4004868740	314904	52.15	12510	12870	12380	15930	8590	12260	12717.74	0.88	66727	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2145	15.26	4.55	12	1.88	838.00	2808.00	19800	20231018	-35.40	10240	20231027	24.90	15340	-16.62	20240108	10850	17.88	20240102	19800	-35.40	20231018	10240	24.90	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
100	20240213	111117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12830	570	2	4.65	3562768530	280397	46.43	12510	12860	12380	15930	8590	12260	12706.16	0.88	70780	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2151	15.31	4.57	12	1.67	838.00	2808.00	19800	20231018	-35.20	10240	20231027	25.29	15340	-16.36	20240108	10850	18.25	20240102	19800	-35.20	20231018	10240	25.29	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N
101	20240213	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	550	2	4.49	2744857840	216531	35.86	12510	12850	12380	15930	8590	12260	12676.51	0.88	61964	13193	12726	12493	12026	11793	12610	11910	84	3670	500	8580	10	1	16769188	2148	15.29	4.56	12	1.29	838.00	2808.00	19800	20231018	-35.30	10240	20231027	25.10	15340	-16.49	20240108	10850	18.06	20240102	19800	-35.30	20231018	10240	25.10	20231027	2.20	N	445180	500	83 억	147595	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History