KissMeData/094360/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	400	2	1.36	11558888150	390272	80.82	29050	30300	28850	38200	20600	29400	29616.82	0.57	14359	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6205	58.09	13.33	12	1.87	513.00	2236.00	37900	20240104	-21.37	8375	20230313	255.82	37900	-21.37	20240104	24550	21.38	20240201	47650	-37.46	20230718	16750	77.91	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
3	20240229	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	250	2	0.85	10817632650	365368	75.66	29050	30300	28850	38200	20600	29400	29607.54	0.57	19327	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6174	57.80	13.26	12	1.75	513.00	2236.00	37900	20240104	-21.77	8375	20230313	254.03	37900	-21.77	20240104	24550	20.77	20240201	47650	-37.78	20230718	16750	77.01	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
4	20240229	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	250	2	0.85	9481767200	320242	66.32	29050	30300	28850	38200	20600	29400	29608.17	0.57	27771	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6174	57.80	13.26	12	1.54	513.00	2236.00	37900	20240104	-21.77	8375	20230313	254.03	37900	-21.77	20240104	24550	20.77	20240201	47650	-37.78	20230718	16750	77.01	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
5	20240229	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	350	2	1.19	8495186900	286923	59.42	29050	30300	28850	38200	20600	29400	29607.95	0.57	40149	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6195	57.99	13.31	12	1.38	513.00	2236.00	37900	20240104	-21.50	8375	20230313	255.22	37900	-21.50	20240104	24550	21.18	20240201	47650	-37.57	20230718	16750	77.61	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
6	20240229	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	550	2	1.87	7386096350	249732	51.71	29050	30300	28850	38200	20600	29400	29576.14	0.57	31853	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6237	58.38	13.39	12	1.20	513.00	2236.00	37900	20240104	-20.98	8375	20230313	257.61	37900	-20.98	20240104	24550	22.00	20240201	47650	-37.15	20230718	16750	78.81	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
7	20240229	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	600	2	2.04	5367249900	182708	37.84	29050	30200	28850	38200	20600	29400	29376.10	0.57	15124	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6247	58.48	13.42	12	0.88	513.00	2236.00	37900	20240104	-20.84	8375	20230313	258.21	37900	-20.84	20240104	24550	22.20	20240201	47650	-37.04	20230718	16750	79.10	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
8	20240229	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	-150	5	-0.51	2780880200	95745	19.83	29050	29400	28850	38200	20600	29400	29044.40	0.57	5256	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6091	57.02	13.08	12	0.46	513.00	2236.00	37900	20240104	-22.82	8375	20230313	249.25	37900	-22.82	20240104	24550	19.14	20240201	47650	-38.61	20230718	16750	74.63	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
9	20240229	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29050	-350	5	-1.19	502223750	17314	3.59	29050	29150	28850	38200	20600	29400	29005.27	0.57	2493	31200	30300	29600	28700	28000	29950	28350	106	8800	500	18810	50	1	20823124	6049	56.63	12.99	12	0.08	513.00	2236.00	37900	20240104	-23.35	8375	20230313	246.87	37900	-23.35	20240104	24550	18.33	20240201	47650	-39.03	20230718	16750	73.43	20230313	4.06	N	094360	500	105 억	118514	N	N	105	N	N
10	20240228	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	-400	5	-1.34	14178233800	479416	93.86	29700	30500	28900	38700	20900	29800	29574.21	0.49	21145	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6122	57.31	13.15	12	2.30	513.00	2236.00	37900	20240104	-22.43	8375	20230313	251.04	37900	-22.43	20240104	24550	19.76	20240201	47650	-38.30	20230718	16750	75.52	20230313	4.12	N	094360	500	105 억	101805	N	N	105	N	N
11	20240228	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	-450	5	-1.51	13334070550	450670	88.23	29700	30500	28900	38700	20900	29800	29587.17	0.49	13783	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6112	57.21	13.13	12	2.16	513.00	2236.00	37900	20240104	-22.56	8375	20230313	250.45	37900	-22.56	20240104	24550	19.55	20240201	47650	-38.41	20230718	16750	75.22	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
12	20240228	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-650	5	-2.18	10866898950	366058	71.67	29700	30500	28900	38700	20900	29800	29686.25	0.49	-8640	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6070	56.82	13.04	12	1.76	513.00	2236.00	37900	20240104	-23.09	8375	20230313	248.06	37900	-23.09	20240104	24550	18.74	20240201	47650	-38.82	20230718	16750	74.03	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
13	20240228	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	-250	5	-0.84	7561620350	252998	49.53	29700	30500	29300	38700	20900	29800	29888.10	0.49	-4914	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6153	57.60	13.22	12	1.21	513.00	2236.00	37900	20240104	-22.03	8375	20230313	252.84	37900	-22.03	20240104	24550	20.37	20240201	47650	-37.99	20230718	16750	76.42	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
14	20240228	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	-50	5	-0.17	6201503300	207090	40.55	29700	30500	29300	38700	20900	29800	29946.00	0.49	875	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6195	57.99	13.31	12	0.99	513.00	2236.00	37900	20240104	-21.50	8375	20230313	255.22	37900	-21.50	20240104	24550	21.18	20240201	47650	-37.57	20230718	16750	77.61	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
15	20240228	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	350	2	1.17	4987337400	166630	32.62	29700	30500	29300	38700	20900	29800	29930.69	0.49	2013	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6278	58.77	13.48	12	0.80	513.00	2236.00	37900	20240104	-20.45	8375	20230313	260.00	37900	-20.45	20240104	24550	22.81	20240201	47650	-36.73	20230718	16750	80.00	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
16	20240228	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	250	2	0.84	3900332000	130490	25.55	29700	30500	29300	38700	20900	29800	29889.96	0.49	4147	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6257	58.58	13.44	12	0.63	513.00	2236.00	37900	20240104	-20.71	8375	20230313	258.81	37900	-20.71	20240104	24550	22.40	20240201	47650	-36.94	20230718	16750	79.40	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
17	20240228	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-100	5	-0.34	540724800	18243	3.57	29700	29800	29450	38700	20900	29800	29639.26	0.49	-3148	31266	30532	30066	29332	28866	30300	29100	106	8900	500	19070	50	1	20823124	6184	57.89	13.28	12	0.09	513.00	2236.00	37900	20240104	-21.64	8375	20230313	254.63	37900	-21.64	20240104	24550	20.98	20240201	47650	-37.67	20230718	16750	77.31	20230313	4.12	N	094360	500	105 억	101805	N	N	7	N	N
18	20240227	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	-400	5	-1.32	15189977400	505994	97.92	30350	30800	29600	39250	21150	30200	30020.18	0.31	14172	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6205	58.09	13.33	12	2.43	513.00	2236.00	37900	20240104	-21.37	8375	20230313	255.82	37900	-21.37	20240104	24550	21.38	20240201	47650	-37.46	20230718	16750	77.91	20230313	3.90	N	094360	500	105 억	65510	N	N	7	N	N
19	20240227	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-350	5	-1.16	14605422250	486355	94.12	30350	30800	29600	39250	21150	30200	30030.32	0.31	12741	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6216	58.19	13.35	12	2.34	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
20	20240227	140711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-100	5	-0.33	12499409100	415611	80.43	30350	30800	29650	39250	21150	30200	30074.74	0.31	13579	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6268	58.67	13.46	12	2.00	513.00	2236.00	37900	20240104	-20.58	8375	20230313	259.40	37900	-20.58	20240104	24550	22.61	20240201	47650	-36.83	20230718	16750	79.70	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
21	20240227	130635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-350	5	-1.16	10577235750	351711	68.07	30350	30800	29650	39250	21150	30200	30073.60	0.31	10755	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6216	58.19	13.35	12	1.69	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
22	20240227	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-350	5	-1.16	9962548500	331123	64.08	30350	30800	29650	39250	21150	30200	30087.10	0.31	7169	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6216	58.19	13.35	12	1.59	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
23	20240227	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	-250	5	-0.83	8350539250	277186	53.64	30350	30800	29650	39250	21150	30200	30126.08	0.31	6458	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6237	58.38	13.39	12	1.33	513.00	2236.00	37900	20240104	-20.98	8375	20230313	257.61	37900	-20.98	20240104	24550	22.00	20240201	47650	-37.15	20230718	16750	78.81	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
24	20240227	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-100	5	-0.33	6359598750	211166	40.87	30350	30800	29650	39250	21150	30200	30116.53	0.31	2876	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6268	58.67	13.46	12	1.01	513.00	2236.00	37900	20240104	-20.58	8375	20230313	259.40	37900	-20.58	20240104	24550	22.61	20240201	47650	-36.83	20230718	16750	79.70	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
25	20240227	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	100	2	0.33	1307230900	42777	8.28	30350	30800	30250	39250	21150	30200	30560.41	0.31	3510	31966	31082	30616	29732	29266	30850	29500	106	9050	500	19320	50	1	20823124	6309	59.06	13.55	12	0.21	513.00	2236.00	37900	20240104	-20.05	8375	20230313	261.79	37900	-20.05	20240104	24550	23.42	20240201	47650	-36.41	20230718	16750	80.90	20230313	3.90	N	094360	500	105 억	65510	N	N	62	N	N
26	20240226	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-1250	5	-3.97	15605222350	509712	32.54	31000	31500	30150	40850	22050	31450	30615.52	0.44	-34642	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6289	58.87	13.51	12	2.45	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	3.98	N	094360	500	105 억	91535	N	N	62	N	N
27	20240226	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-1200	5	-3.82	14784559100	482560	30.80	31000	31500	30150	40850	22050	31450	30636.90	0.44	-36823	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6299	58.97	13.53	12	2.32	513.00	2236.00	37900	20240104	-20.18	8375	20230313	261.19	37900	-20.18	20240104	24550	23.22	20240201	47650	-36.52	20230718	16750	80.60	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
28	20240226	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-1050	5	-3.34	12687882050	413280	26.38	31000	31500	30350	40850	22050	31450	30699.52	0.44	-27205	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6330	59.26	13.60	12	1.98	513.00	2236.00	37900	20240104	-19.79	8375	20230313	262.99	37900	-19.79	20240104	24550	23.83	20240201	47650	-36.20	20230718	16750	81.49	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
29	20240226	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-950	5	-3.02	11490336250	373926	23.87	31000	31500	30350	40850	22050	31450	30727.92	0.44	-21609	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6351	59.45	13.64	12	1.80	513.00	2236.00	37900	20240104	-19.53	8375	20230313	264.18	37900	-19.53	20240104	24550	24.24	20240201	47650	-35.99	20230718	16750	82.09	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
30	20240226	120703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	-900	5	-2.86	10403776600	338247	21.59	31000	31500	30350	40850	22050	31450	30756.88	0.44	-11857	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6361	59.55	13.66	12	1.62	513.00	2236.00	37900	20240104	-19.39	8375	20230313	264.78	37900	-19.39	20240104	24550	24.44	20240201	47650	-35.89	20230718	16750	82.39	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
31	20240226	110703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-1000	5	-3.18	8782560850	285191	18.20	31000	31500	30350	40850	22050	31450	30794.19	0.44	-20283	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6341	59.36	13.62	12	1.37	513.00	2236.00	37900	20240104	-19.66	8375	20230313	263.58	37900	-19.66	20240104	24550	24.03	20240201	47650	-36.10	20230718	16750	81.79	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
32	20240226	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	-850	5	-2.70	6104510950	197403	12.60	31000	31500	30500	40850	22050	31450	30922.74	0.44	-11478	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6372	59.65	13.69	12	0.95	513.00	2236.00	37900	20240104	-19.26	8375	20230313	265.37	37900	-19.26	20240104	24550	24.64	20240201	47650	-35.78	20230718	16750	82.69	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
33	20240226	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	-550	5	-1.75	1118442550	36202	2.31	31000	31100	30500	40850	22050	31450	30886.54	0.44	-1793	34716	33082	32116	30482	29516	32600	30000	106	9400	500	20120	50	1	20823124	6434	60.23	13.82	12	0.17	513.00	2236.00	37900	20240104	-18.47	8375	20230313	268.96	37900	-18.47	20240104	24550	25.87	20240201	47650	-35.15	20230718	16750	84.48	20230313	3.98	N	094360	500	105 억	91535	N	N	515	N	N
34	20240223	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31450	-650	5	-2.02	50406719950	1557987	107.62	33650	33750	31150	41700	22500	32100	32356.00	0.72	-63183	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6549	61.31	14.07	12	7.48	513.00	2236.00	37900	20240104	-17.02	8375	20230313	275.52	37900	-17.02	20240104	24550	28.11	20240201	47650	-34.00	20230718	16750	87.76	20230313	4.00	N	094360	500	105 억	150838	N	N	515	N	N
35	20240223	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	-250	5	-0.78	48577217900	1500011	103.61	33650	33750	31150	41700	22500	32100	32384.58	0.72	-70882	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6632	62.09	14.24	12	7.20	513.00	2236.00	37900	20240104	-15.96	8375	20230313	280.30	37900	-15.96	20240104	24550	29.74	20240201	47650	-33.16	20230718	16750	90.15	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
36	20240223	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31250	-850	5	-2.65	45553958150	1405097	97.06	33650	33750	31150	41700	22500	32100	32420.51	0.72	-67807	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6507	60.92	13.98	12	6.75	513.00	2236.00	37900	20240104	-17.55	8375	20230313	273.13	37900	-17.55	20240104	24550	27.29	20240201	47650	-34.42	20230718	16750	86.57	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
37	20240223	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31750	-350	5	-1.09	42279473650	1301019	89.87	33650	33750	31300	41700	22500	32100	32497.20	0.72	-68417	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6611	61.89	14.20	12	6.25	513.00	2236.00	37900	20240104	-16.23	8375	20230313	279.10	37900	-16.23	20240104	24550	29.33	20240201	47650	-33.37	20230718	16750	89.55	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
38	20240223	120657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	-150	5	-0.47	39999716050	1229302	84.91	33650	33750	31300	41700	22500	32100	32538.56	0.72	-75350	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6653	62.28	14.29	12	5.90	513.00	2236.00	37900	20240104	-15.70	8375	20230313	281.49	37900	-15.70	20240104	24550	30.14	20240201	47650	-32.95	20230718	16750	90.75	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
39	20240223	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32350	250	2	0.78	37255537050	1144034	79.02	33650	33750	31300	41700	22500	32100	32565.07	0.72	-52504	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6736	63.06	14.47	12	5.49	513.00	2236.00	37900	20240104	-14.64	8375	20230313	286.27	37900	-14.64	20240104	24550	31.77	20240201	47650	-32.11	20230718	16750	93.13	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
40	20240223	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	0	3	0.00	32044439150	981800	67.82	33650	33750	31300	41700	22500	32100	32638.47	0.72	-47579	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6684	62.57	14.36	12	4.71	513.00	2236.00	37900	20240104	-15.30	8375	20230313	283.28	37900	-15.30	20240104	24550	30.75	20240201	47650	-32.63	20230718	16750	91.64	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
41	20240223	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33100	1000	2	3.12	12312806100	370424	25.59	33650	33750	32600	41700	22500	32100	33239.80	0.72	-43141	33600	32850	31500	30750	29400	33225	31125	106	9600	500	20540	50	1	20823124	6892	64.52	14.80	12	1.78	513.00	2236.00	37900	20240104	-12.66	8375	20230313	295.22	37900	-12.66	20240104	24550	34.83	20240201	47650	-30.54	20230718	16750	97.61	20230313	4.00	N	094360	500	105 억	150838	N	N	1708	N	N
42	20240222	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	2250	2	7.54	43936286900	1404007	228.74	31150	32250	30150	38800	20900	29850	31289.97	0.44	78273	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6684	62.57	14.36	12	6.74	513.00	2236.00	37900	20240104	-15.30	8375	20230313	283.28	37900	-15.30	20240104	24550	30.75	20240201	47650	-32.63	20230718	16750	91.64	20230313	4.06	N	094360	500	105 억	92159	N	N	1708	N	N
43	20240222	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	2000	2	6.70	38139285600	1223241	199.29	31150	32000	30150	38800	20900	29850	31178.90	0.44	70763	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6632	62.09	14.24	12	5.87	513.00	2236.00	37900	20240104	-15.96	8375	20230313	280.30	37900	-15.96	20240104	24550	29.74	20240201	47650	-33.16	20230718	16750	90.15	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
44	20240222	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	1700	2	5.70	28369610500	914891	149.06	31150	31700	30150	38800	20900	29850	31008.76	0.44	61016	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6570	61.50	14.11	12	4.39	513.00	2236.00	37900	20240104	-16.75	8375	20230313	276.72	37900	-16.75	20240104	24550	28.51	20240201	47650	-33.79	20230718	16750	88.36	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
45	20240222	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	1300	2	4.36	21272811000	688704	112.20	31150	31450	30150	38800	20900	29850	30888.21	0.44	77965	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6486	60.72	13.93	12	3.31	513.00	2236.00	37900	20240104	-17.81	8375	20230313	271.94	37900	-17.81	20240104	24550	26.88	20240201	47650	-34.63	20230718	16750	85.97	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
46	20240222	120651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	900	2	3.02	15392127200	499953	81.45	31150	31300	30150	38800	20900	29850	30787.19	0.44	23589	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6403	59.94	13.75	12	2.40	513.00	2236.00	37900	20240104	-18.87	8375	20230313	267.16	37900	-18.87	20240104	24550	25.25	20240201	47650	-35.47	20230718	16750	83.58	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
47	20240222	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	1100	2	3.69	12490278500	405951	66.14	31150	31300	30150	38800	20900	29850	30767.99	0.44	30570	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6445	60.33	13.84	12	1.95	513.00	2236.00	37900	20240104	-18.34	8375	20230313	269.55	37900	-18.34	20240104	24550	26.07	20240201	47650	-35.05	20230718	16750	84.78	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
48	20240222	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	700	2	2.35	7744031500	252097	41.07	31150	31300	30150	38800	20900	29850	30718.53	0.44	-14420	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6361	59.55	13.66	12	1.21	513.00	2236.00	37900	20240104	-19.39	8375	20230313	264.78	37900	-19.39	20240104	24550	24.44	20240201	47650	-35.89	20230718	16750	82.39	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
49	20240222	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30850	1000	2	3.35	3484416550	112302	18.30	31150	31300	30600	38800	20900	29850	31027.42	0.44	1277	31650	30750	29900	29000	28150	31200	29450	106	8950	500	19100	50	1	20823124	6424	60.14	13.80	12	0.54	513.00	2236.00	37900	20240104	-18.60	8375	20230313	268.36	37900	-18.60	20240104	24550	25.66	20240201	47650	-35.26	20230718	16750	84.18	20230313	4.06	N	094360	500	105 억	92159	N	N	472	N	N
50	20240221	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-250	5	-0.83	17870217900	596818	70.94	29800	30800	29050	39100	21100	30100	29942.52	0.35	13531	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6216	58.19	13.35	12	2.87	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	4.06	N	094360	500	105 억	73793	N	N	472	N	N
51	20240221	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	-200	5	-0.66	17083627650	570479	67.81	29800	30800	29050	39100	21100	30100	29946.04	0.35	12472	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6226	58.28	13.37	12	2.74	513.00	2236.00	37900	20240104	-21.11	8375	20230313	257.01	37900	-21.11	20240104	24550	21.79	20240201	47650	-37.25	20230718	16750	78.51	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
52	20240221	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-100	5	-0.33	15100590500	504258	59.94	29800	30800	29050	39100	21100	30100	29946.08	0.35	5187	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6247	58.48	13.42	12	2.42	513.00	2236.00	37900	20240104	-20.84	8375	20230313	258.21	37900	-20.84	20240104	24550	22.20	20240201	47650	-37.04	20230718	16750	79.10	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
53	20240221	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	100	2	0.33	13646141700	455952	54.20	29800	30800	29050	39100	21100	30100	29928.81	0.35	19103	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6289	58.87	13.51	12	2.19	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
54	20240221	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	100	2	0.33	12411503300	415218	49.36	29800	30800	29050	39100	21100	30100	29891.41	0.35	14379	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6289	58.87	13.51	12	1.99	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
55	20240221	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	150	2	0.50	11319335500	379134	45.07	29800	30800	29050	39100	21100	30100	29855.60	0.35	17680	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6299	58.97	13.53	12	1.82	513.00	2236.00	37900	20240104	-20.18	8375	20230313	261.19	37900	-20.18	20240104	24550	23.22	20240201	47650	-36.52	20230718	16750	80.60	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
56	20240221	100640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	-150	5	-0.50	6369677650	216302	25.71	29800	29950	29050	39100	21100	30100	29447.32	0.35	7055	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6237	58.38	13.39	12	1.04	513.00	2236.00	37900	20240104	-20.98	8375	20230313	257.61	37900	-20.98	20240104	24550	22.00	20240201	47650	-37.15	20230718	16750	78.81	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
57	20240221	090640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29450	-650	5	-2.16	1661040400	56242	6.69	29800	29800	29300	39100	21100	30100	29531.28	0.35	-4592	31866	30982	30466	29582	29066	31425	30025	106	9000	500	19260	50	1	20823124	6132	57.41	13.17	12	0.27	513.00	2236.00	37900	20240104	-22.30	8375	20230313	251.64	37900	-22.30	20240104	24550	19.96	20240201	47650	-38.20	20230718	16750	75.82	20230313	4.06	N	094360	500	105 억	73793	N	N	5	N	N
58	20240220	160634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	250	2	0.84	25407526400	829986	123.89	30050	31350	29950	38800	20900	29850	30614.89	0.34	3044	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6268	58.67	13.46	12	3.99	513.00	2236.00	37900	20240104	-20.58	8375	20230313	259.40	37900	-20.58	20240104	24550	22.61	20240201	47650	-36.83	20230718	16750	79.70	20230313	3.81	N	094360	500	105 억	70576	N	N	5	N	N
59	20240220	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	350	2	1.17	24239262400	791223	118.11	30050	31350	29950	38800	20900	29850	30636.53	0.34	5064	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6289	58.87	13.51	12	3.80	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
60	20240220	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	400	2	1.34	21842973900	711652	106.23	30050	31350	29950	38800	20900	29850	30694.94	0.34	1181	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6299	58.97	13.53	12	3.42	513.00	2236.00	37900	20240104	-20.18	8375	20230313	261.19	37900	-20.18	20240104	24550	23.22	20240201	47650	-36.52	20230718	16750	80.60	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
61	20240220	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	350	2	1.17	19618691100	638553	95.32	30050	31350	29950	38800	20900	29850	30725.52	0.34	-72	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6289	58.87	13.51	12	3.07	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
62	20240220	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	450	2	1.51	18308232050	595141	88.84	30050	31350	29950	38800	20900	29850	30764.92	0.34	1921	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6309	59.06	13.55	12	2.86	513.00	2236.00	37900	20240104	-20.05	8375	20230313	261.79	37900	-20.05	20240104	24550	23.42	20240201	47650	-36.41	20230718	16750	80.90	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
63	20240220	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	550	2	1.84	16877427650	547997	81.80	30050	31350	29950	38800	20900	29850	30800.74	0.34	4510	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6330	59.26	13.60	12	2.63	513.00	2236.00	37900	20240104	-19.79	8375	20230313	262.99	37900	-19.79	20240104	24550	23.83	20240201	47650	-36.20	20230718	16750	81.49	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
64	20240220	100625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	1150	2	3.85	14052158600	455880	68.05	30050	31350	29950	38800	20900	29850	30827.14	0.34	7407	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6455	60.43	13.86	12	2.19	513.00	2236.00	37900	20240104	-18.21	8375	20230313	270.15	37900	-18.21	20240104	24550	26.27	20240201	47650	-34.94	20230718	16750	85.07	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
65	20240220	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	600	2	2.01	2034489250	67036	10.01	30050	30700	29950	38800	20900	29850	30359.46	0.34	13028	32050	30950	30350	29250	28650	30650	28950	106	8950	500	19100	50	1	20823124	6341	59.36	13.62	12	0.32	513.00	2236.00	37900	20240104	-19.66	8375	20230313	263.58	37900	-19.66	20240104	24550	24.03	20240201	47650	-36.10	20230718	16750	81.79	20230313	3.81	N	094360	500	105 억	70576	N	N	624	N	N
66	20240219	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-700	5	-2.29	19934622250	657277	20.91	30550	31450	29750	39700	21400	30550	30329.91	0.46	1577	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6216	58.19	13.35	12	3.16	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	3.87	N	094360	500	105 억	96812	N	N	624	N	N
67	20240219	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-550	5	-1.80	19088870950	628988	20.01	30550	31450	29750	39700	21400	30550	30348.02	0.46	950	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6247	58.48	13.42	12	3.02	513.00	2236.00	37900	20240104	-20.84	8375	20230313	258.21	37900	-20.84	20240104	24550	22.20	20240201	47650	-37.04	20230718	16750	79.10	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
68	20240219	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-700	5	-2.29	17222659600	566558	18.02	30550	31450	29800	39700	21400	30550	30398.32	0.46	-8338	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6216	58.19	13.35	12	2.72	513.00	2236.00	37900	20240104	-21.24	8375	20230313	256.42	37900	-21.24	20240104	24550	21.59	20240201	47650	-37.36	20230718	16750	78.21	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
69	20240219	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-450	5	-1.47	14623024900	479680	15.26	30550	31450	30000	39700	21400	30550	30484.73	0.46	-1550	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6268	58.67	13.46	12	2.30	513.00	2236.00	37900	20240104	-20.58	8375	20230313	259.40	37900	-20.58	20240104	24550	22.61	20240201	47650	-36.83	20230718	16750	79.70	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
70	20240219	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	-450	5	-1.47	12696789400	415620	13.22	30550	31450	30050	39700	21400	30550	30549.03	0.46	6645	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6268	58.67	13.46	12	2.00	513.00	2236.00	37900	20240104	-20.58	8375	20230313	259.40	37900	-20.58	20240104	24550	22.61	20240201	47650	-36.83	20230718	16750	79.70	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
71	20240219	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-400	5	-1.31	11444940300	374096	11.90	30550	31450	30050	39700	21400	30550	30593.78	0.46	7682	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6278	58.77	13.48	12	1.80	513.00	2236.00	37900	20240104	-20.45	8375	20230313	260.00	37900	-20.45	20240104	24550	22.81	20240201	47650	-36.73	20230718	16750	80.00	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
72	20240219	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-150	5	-0.49	8976170150	292997	9.32	30550	31450	30050	39700	21400	30550	30636.19	0.46	9346	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6330	59.26	13.60	12	1.41	513.00	2236.00	37900	20240104	-19.79	8375	20230313	262.99	37900	-19.79	20240104	24550	23.83	20240201	47650	-36.20	20230718	16750	81.49	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
73	20240219	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	500	2	1.64	1836686800	59554	1.89	30550	31300	30100	39700	21400	30550	30848.98	0.46	5786	35183	32866	31633	29316	28083	32250	28700	106	9150	500	19550	50	1	20823124	6466	60.53	13.89	12	0.29	513.00	2236.00	37900	20240104	-18.07	8375	20230313	270.75	37900	-18.07	20240104	24550	26.48	20240201	47650	-34.84	20230718	16750	85.37	20230313	3.87	N	094360	500	105 억	96812	N	N	114	N	N
74	20240216	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	400	2	1.33	100976134600	3130106	372.27	31850	33950	30400	39150	21150	30150	32261.37	1.25	-159341	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6361	59.55	13.66	12	15.03	513.00	2236.00	37900	20240104	-19.39	8375	20230313	264.78	37900	-19.39	20240104	24550	24.44	20240201	47650	-35.89	20230718	16750	82.39	20230313	3.67	N	094360	500	105 억	260044	N	N	114	N	N
75	20240216	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	450	2	1.49	98714009900	3056118	363.47	31850	33950	30400	39150	21150	30150	32300.46	1.25	-169510	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6372	59.65	13.69	12	14.68	513.00	2236.00	37900	20240104	-19.26	8375	20230313	265.37	37900	-19.26	20240104	24550	24.64	20240201	47650	-35.78	20230718	16750	82.69	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
76	20240216	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	900	2	2.99	95719253300	2958996	351.92	31850	33950	30400	39150	21150	30150	32348.56	1.25	-165104	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6466	60.53	13.89	12	14.21	513.00	2236.00	37900	20240104	-18.07	8375	20230313	270.75	37900	-18.07	20240104	24550	26.48	20240201	47650	-34.84	20230718	16750	85.37	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
77	20240216	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	550	2	1.82	93063720800	2873293	341.73	31850	33950	30400	39150	21150	30150	32389.23	1.25	-156688	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6393	59.84	13.73	12	13.80	513.00	2236.00	37900	20240104	-19.00	8375	20230313	266.57	37900	-19.00	20240104	24550	25.05	20240201	47650	-35.57	20230718	16750	83.28	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
78	20240216	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	650	2	2.16	89318495050	2750795	327.16	31850	33950	30600	39150	21150	30150	32470.07	1.25	-144214	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6414	60.04	13.77	12	13.21	513.00	2236.00	37900	20240104	-18.73	8375	20230313	267.76	37900	-18.73	20240104	24550	25.46	20240201	47650	-35.36	20230718	16750	83.88	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
79	20240216	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	1150	2	3.81	82917057500	2543921	302.55	31850	33950	31200	39150	21150	30150	32594.20	1.25	-153552	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6518	61.01	14.00	12	12.22	513.00	2236.00	37900	20240104	-17.41	8375	20230313	273.73	37900	-17.41	20240104	24550	27.49	20240201	47650	-34.31	20230718	16750	86.87	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
80	20240216	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	1700	2	5.64	77992879600	2387551	283.96	31850	33950	31200	39150	21150	30150	32666.48	1.25	-140914	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6632	62.09	14.24	12	11.47	513.00	2236.00	37900	20240104	-15.96	8375	20230313	280.30	37900	-15.96	20240104	24550	29.74	20240201	47650	-33.16	20230718	16750	90.15	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
81	20240216	090626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32300	2150	2	7.13	16120780700	502061	59.71	31850	32650	31550	39150	21150	30150	32109.23	1.25	-14651	33116	31632	30666	29182	28216	31150	28700	106	9000	500	19290	50	1	20823124	6726	62.96	14.45	12	2.41	513.00	2236.00	37900	20240104	-14.78	8375	20230313	285.67	37900	-14.78	20240104	24550	31.57	20240201	47650	-32.21	20230718	16750	92.84	20230313	3.67	N	094360	500	105 억	260044	N	N	219	N	N
82	20240215	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-1200	5	-3.83	25406689550	833487	80.33	32000	32150	29700	40750	21950	31350	30483.15	1.49	-51342	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6278	58.77	13.48	12	4.00	513.00	2236.00	37900	20240104	-20.45	8375	20230313	260.00	37900	-20.45	20240104	24550	22.81	20240201	47650	-36.73	20230718	16750	80.00	20230313	3.83	N	094360	500	105 억	310653	N	N	219	N	N
83	20240215	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	-1050	5	-3.35	24371692050	799224	77.03	32000	32150	29700	40750	21950	31350	30494.19	1.49	-50055	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6309	59.06	13.55	12	3.84	513.00	2236.00	37900	20240104	-20.05	8375	20230313	261.79	37900	-20.05	20240104	24550	23.42	20240201	47650	-36.41	20230718	16750	80.90	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
84	20240215	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	-850	5	-2.71	22759755100	746100	71.91	32000	32150	29700	40750	21950	31350	30504.97	1.49	-46184	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6351	59.45	13.64	12	3.58	513.00	2236.00	37900	20240104	-19.53	8375	20230313	264.18	37900	-19.53	20240104	24550	24.24	20240201	47650	-35.99	20230718	16750	82.09	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
85	20240215	130623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	-1300	5	-4.15	21178463250	693894	66.88	32000	32150	29700	40750	21950	31350	30521.18	1.49	-41613	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6257	58.58	13.44	12	3.33	513.00	2236.00	37900	20240104	-20.71	8375	20230313	258.81	37900	-20.71	20240104	24550	22.40	20240201	47650	-36.94	20230718	16750	79.40	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
86	20240215	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	-1150	5	-3.67	19057603850	623419	60.08	32000	32150	29700	40750	21950	31350	30569.49	1.49	-31199	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6289	58.87	13.51	12	2.99	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
87	20240215	110625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-1200	5	-3.83	17699167500	578392	55.75	32000	32150	29700	40750	21950	31350	30600.64	1.49	-12869	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6278	58.77	13.48	12	2.78	513.00	2236.00	37900	20240104	-20.45	8375	20230313	260.00	37900	-20.45	20240104	24550	22.81	20240201	47650	-36.73	20230718	16750	80.00	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
88	20240215	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-1000	5	-3.19	13799813550	449012	43.28	32000	32150	29700	40750	21950	31350	30733.73	1.49	-23019	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6320	59.16	13.57	12	2.16	513.00	2236.00	37900	20240104	-19.92	8375	20230313	262.39	37900	-19.92	20240104	24550	23.63	20240201	47650	-36.31	20230718	16750	81.19	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
89	20240215	090626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31250	-100	5	-0.32	3401392100	107298	10.34	32000	32150	31150	40750	21950	31350	31700.42	1.49	-23898	32850	32100	30900	30150	28950	32475	30525	106	9400	500	20060	50	1	20823124	6507	60.92	13.98	12	0.52	513.00	2236.00	37900	20240104	-17.55	8375	20230313	273.13	37900	-17.55	20240104	24550	27.29	20240201	47650	-34.42	20230718	16750	86.57	20230313	3.83	N	094360	500	105 억	310653	N	N	0	N	N
90	20240214	160621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	350	2	1.13	31690545800	1026227	41.11	29950	31650	29700	40300	21700	31000	30879.95	1.71	-57650	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6528	61.11	14.02	12	4.93	513.00	2236.00	37900	20240104	-17.28	8375	20230313	274.33	37900	-17.28	20240104	24550	27.70	20240201	47650	-34.21	20230718	16750	87.16	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
91	20240214	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-50	5	-0.16	29985970150	971659	38.93	29950	31650	29700	40300	21700	31000	30860.48	1.71	-45924	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6445	60.33	13.84	12	4.67	513.00	2236.00	37900	20240104	-18.34	8375	20230313	269.55	37900	-18.34	20240104	24550	26.07	20240201	47650	-35.05	20230718	16750	84.78	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
92	20240214	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31100	100	2	0.32	27281553300	884283	35.43	29950	31650	29700	40300	21700	31000	30851.49	1.71	-46831	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6476	60.62	13.91	12	4.25	513.00	2236.00	37900	20240104	-17.94	8375	20230313	271.34	37900	-17.94	20240104	24550	26.68	20240201	47650	-34.73	20230718	16750	85.67	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
93	20240214	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	200	2	0.65	25453027500	825347	33.07	29950	31650	29700	40300	21700	31000	30839.04	1.71	-40940	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6497	60.82	13.95	12	3.96	513.00	2236.00	37900	20240104	-17.68	8375	20230313	272.54	37900	-17.68	20240104	24550	27.09	20240201	47650	-34.52	20230718	16750	86.27	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
94	20240214	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	50	2	0.16	23085109550	749036	30.01	29950	31650	29700	40300	21700	31000	30819.58	1.71	-52516	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6466	60.53	13.89	12	3.60	513.00	2236.00	37900	20240104	-18.07	8375	20230313	270.75	37900	-18.07	20240104	24550	26.48	20240201	47650	-34.84	20230718	16750	85.37	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
95	20240214	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	550	2	1.77	19185416650	624510	25.02	29950	31650	29700	40300	21700	31000	30720.42	1.71	-31979	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6570	61.50	14.11	12	3.00	513.00	2236.00	37900	20240104	-16.75	8375	20230313	276.72	37900	-16.75	20240104	24550	28.51	20240201	47650	-33.79	20230718	16750	88.36	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
96	20240214	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-600	5	-1.94	3516335700	117144	4.69	29950	30400	29700	40300	21700	31000	30010.98	1.71	8278	33100	32050	30450	29400	27800	32575	29925	106	9300	500	19840	50	1	20823124	6330	59.26	13.60	12	0.56	513.00	2236.00	37900	20240104	-19.79	8375	20230313	262.99	37900	-19.79	20240104	24550	23.83	20240201	47650	-36.20	20230718	16750	81.49	20230313	3.87	N	094360	500	105 억	356513	N	N	279	N	N
97	20240213	160614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	3550	2	12.93	75152163700	2478133	230.39	29350	31500	28850	35650	19250	27450	30325.74	2.41	-136460	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6455	60.43	13.86	12	11.90	513.00	2236.00	37900	20240104	-18.21	8375	20230313	270.15	37900	-18.21	20240104	24550	26.27	20240201	47650	-34.94	20230718	16750	85.07	20230313	3.78	N	094360	500	105 억	502682	N	N	275	N	N
98	20240213	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30850	3400	2	12.39	72367582550	2388158	222.03	29350	31500	28850	35650	19250	27450	30302.68	2.41	-138471	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6424	60.14	13.80	12	11.47	513.00	2236.00	37900	20240104	-18.60	8375	20230313	268.36	37900	-18.60	20240104	24550	25.66	20240201	47650	-35.26	20230718	16750	84.18	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N
99	20240213	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30650	3200	2	11.66	64495999800	2134009	198.40	29350	31500	28850	35650	19250	27450	30222.93	2.41	-128631	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6382	59.75	13.71	12	10.25	513.00	2236.00	37900	20240104	-19.13	8375	20230313	265.97	37900	-19.13	20240104	24550	24.85	20240201	47650	-35.68	20230718	16750	82.99	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N
100	20240213	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	2850	2	10.38	61505625700	2035934	189.28	29350	31500	28850	35650	19250	27450	30210.03	2.41	-114602	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6309	59.06	13.55	12	9.78	513.00	2236.00	37900	20240104	-20.05	8375	20230313	261.79	37900	-20.05	20240104	24550	23.42	20240201	47650	-36.41	20230718	16750	80.90	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N
101	20240213	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	3350	2	12.20	58044293150	1922323	178.72	29350	31500	28850	35650	19250	27450	30194.87	2.41	-110559	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6414	60.04	13.77	12	9.23	513.00	2236.00	37900	20240104	-18.73	8375	20230313	267.76	37900	-18.73	20240104	24550	25.46	20240201	47650	-35.36	20230718	16750	83.88	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N
102	20240213	110618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30200	2750	2	10.02	41357061950	1381893	128.48	29350	30700	28850	35650	19250	27450	29927.83	2.41	-94431	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6289	58.87	13.51	12	6.64	513.00	2236.00	37900	20240104	-20.32	8375	20230313	260.60	37900	-20.32	20240104	24550	23.01	20240201	47650	-36.62	20230718	16750	80.30	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N
103	20240213	100517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	2450	2	8.93	34692961200	1160079	107.85	29350	30700	28850	35650	19250	27450	29905.69	2.41	-85289	28550	28000	27050	26500	25550	28275	26775	106	8200	500	17560	50	1	20823124	6226	58.28	13.37	12	5.57	513.00	2236.00	37900	20240104	-21.11	8375	20230313	257.01	37900	-21.11	20240104	24550	21.79	20240201	47650	-37.25	20230718	16750	78.51	20230313	3.78	N	094360	500	105 억	502682	N	N	473	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History