KissMeData/101160/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	marginalRateClassCode	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	160728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	100	2	0.44	2831930950	124187	70.99	22700	23150	22500	29600	16000	22800	22803.59	8.55	-2794	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3781	9.11	2.03	12	0.75	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19770	15.83	20230314	4.03	N	101160	500	82 억	1411365	N	N	980	N	N
3	20240229	150730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	150	2	0.66	2372997750	104256	59.60	22700	23050	22500	29600	16000	22800	22761.26	8.55	1910	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3789	9.13	2.04	12	0.63	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19770	16.08	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
4	20240229	140731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	150	2	0.66	2039314600	89658	51.25	22700	23050	22500	29600	16000	22800	22745.48	8.55	1915	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3789	9.13	2.04	12	0.54	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19770	16.08	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
5	20240229	130729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	100	2	0.44	1659368800	73052	41.76	22700	23050	22500	29600	16000	22800	22714.89	8.55	3425	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3781	9.11	2.03	12	0.44	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19770	15.83	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
6	20240229	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	150	2	0.66	1372856200	60559	34.62	22700	22950	22500	29600	16000	22800	22669.71	8.55	6315	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3789	9.13	2.04	12	0.37	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19770	16.08	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
7	20240229	110730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	0	3	0.00	847153950	37487	21.43	22700	22800	22500	29600	16000	22800	22598.56	8.55	-386	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3765	9.07	2.02	12	0.23	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	19770	15.33	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
8	20240229	100732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	621179400	27530	15.74	22700	22800	22500	29600	16000	22800	22563.66	8.55	-1472	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3731	8.99	2.00	12	0.17	2514.00	11274.00	29800	20230915	-24.16	19770	20230314	14.31	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	19770	14.31	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
9	20240229	090730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-300	5	-1.32	120167150	5327	3.05	22700	22800	22500	29600	16000	22800	22557.76	8.55	26	23566	23182	22766	22382	21966	23375	22575	83	6800	500	16870	50	1	16510993	3715	8.95	2.00	12	0.03	2514.00	11274.00	29800	20230915	-24.50	19770	20230314	13.81	27700	-18.77	20240109	22300	0.90	20240227	29800	-24.50	20230915	19770	13.81	20230314	4.03	N	101160	500	82 억	1411365	N	N	2311	N	N
10	20240228	160648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	350	2	1.56	3979013950	173771	32.49	22350	23150	22350	29150	15750	22450	22898.85	8.50	5264	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3765	9.07	2.02	12	1.05	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	19770	15.33	20230314	3.94	N	101160	500	82 억	1403146	N	N	2227	N	N
11	20240228	150647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	450	2	2.00	3736701950	163154	30.51	22350	23150	22350	29150	15750	22450	22903.39	8.50	2316	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3781	9.11	2.03	12	0.99	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19770	15.83	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
12	20240228	140728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	500	2	2.23	3334344250	145596	27.22	22350	23150	22350	29150	15750	22450	22901.88	8.50	1330	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3789	9.13	2.04	12	0.88	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19770	16.08	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
13	20240228	130729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	550	2	2.45	3062121000	133726	25.00	22350	23150	22350	29150	15750	22450	22899.05	8.50	6163	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3798	9.15	2.04	12	0.81	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
14	20240228	120731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	550	2	2.45	2675991550	116902	21.86	22350	23150	22350	29150	15750	22450	22891.54	8.50	7419	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3798	9.15	2.04	12	0.71	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
15	20240228	110701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	550	2	2.45	2187373400	95698	17.89	22350	23100	22350	29150	15750	22450	22857.77	8.50	10114	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3798	9.15	2.04	12	0.58	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
16	20240228	100727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	450	2	2.00	1183825900	51975	9.72	22350	23000	22350	29150	15750	22450	22777.91	8.50	6530	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3781	9.11	2.03	12	0.31	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19770	15.83	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
17	20240228	090732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	150	2	0.67	145215400	6461	1.21	22350	22650	22350	29150	15750	22450	22476.38	8.50	-2487	24350	23400	22850	21900	21350	23125	21625	83	6700	500	16610	50	1	16510993	3731	8.99	2.00	12	0.04	2514.00	11274.00	29800	20230915	-24.16	19770	20230314	14.31	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	19770	14.31	20230314	3.94	N	101160	500	82 억	1403146	N	N	0	N	N
18	20240227	160729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-1500	5	-6.26	12070148150	531106	290.23	23800	23800	22300	31100	16800	23950	22727.89	8.67	-28102	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3707	8.93	1.99	12	3.22	2514.00	11274.00	29800	20230915	-24.66	19770	20230314	13.56	27700	-18.95	20240109	22300	0.67	20240227	29800	-24.66	20230915	19770	13.56	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
19	20240227	150732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-1500	5	-6.26	11375431100	500200	273.34	23800	23800	22300	31100	16800	23950	22741.66	8.67	-25313	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3707	8.93	1.99	12	3.03	2514.00	11274.00	29800	20230915	-24.66	19770	20230314	13.56	27700	-18.95	20240109	22300	0.67	20240227	29800	-24.66	20230915	19770	13.56	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
20	20240227	140728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	-1400	5	-5.85	9493433300	416285	227.48	23800	23800	22350	31100	16800	23950	22805.01	8.67	-28918	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3723	8.97	2.00	12	2.52	2514.00	11274.00	29800	20230915	-24.33	19770	20230314	14.06	27700	-18.59	20240109	22350	0.89	20240227	29800	-24.33	20230915	19770	14.06	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
21	20240227	130650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-1300	5	-5.43	8358798200	366042	200.03	23800	23800	22350	31100	16800	23950	22835.50	8.67	-27394	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3740	9.01	2.01	12	2.22	2514.00	11274.00	29800	20230915	-23.99	19770	20230314	14.57	27700	-18.23	20240109	22350	1.34	20240227	29800	-23.99	20230915	19770	14.57	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
22	20240227	120731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-1200	5	-5.01	7744709750	338973	185.23	23800	23800	22350	31100	16800	23950	22847.43	8.67	-23788	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3756	9.05	2.02	12	2.05	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22350	1.79	20240227	29800	-23.66	20230915	19770	15.07	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
23	20240227	110729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-1100	5	-4.59	7221302700	315975	172.67	23800	23800	22350	31100	16800	23950	22853.89	8.67	-23358	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3773	9.09	2.03	12	1.91	2514.00	11274.00	29800	20230915	-23.32	19770	20230314	15.58	27700	-17.51	20240109	22350	2.24	20240227	29800	-23.32	20230915	19770	15.58	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
24	20240227	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-1150	5	-4.80	6375360450	278912	152.41	23800	23800	22350	31100	16800	23950	22857.80	8.67	-18549	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3765	9.07	2.02	12	1.69	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22350	2.01	20240227	29800	-23.49	20230915	19770	15.33	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
25	20240227	090729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-650	5	-2.71	902333450	38448	21.01	23800	23800	23200	31100	16800	23950	23468.40	8.67	-8570	24616	24282	23966	23632	23316	24125	23475	83	7150	500	17720	50	1	16510993	3847	9.27	2.07	12	0.23	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23100	0.87	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.90	N	101160	500	82 억	1430899	N	N	939	N	N
26	20240226	160727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-100	5	-0.42	4286113550	179012	99.09	24000	24300	23650	31250	16850	24050	23943.13	8.55	11981	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3954	9.53	2.12	12	1.08	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	23100	3.68	20240216	29800	-19.63	20230915	19770	21.14	20230314	3.82	N	101160	500	82 억	1412026	N	N	939	N	N
27	20240226	150724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	50	2	0.21	3475126650	145116	80.33	24000	24300	23650	31250	16850	24050	23947.23	8.55	5168	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3979	9.59	2.14	12	0.88	2514.00	11274.00	29800	20230915	-19.13	19770	20230314	21.90	27700	-13.00	20240109	23100	4.33	20240216	29800	-19.13	20230915	19770	21.90	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
28	20240226	140723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	0	3	0.00	2243251200	93887	51.97	24000	24200	23650	31250	16850	24050	23893.10	8.55	-3100	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3971	9.57	2.13	12	0.57	2514.00	11274.00	29800	20230915	-19.30	19770	20230314	21.65	27700	-13.18	20240109	23100	4.11	20240216	29800	-19.30	20230915	19770	21.65	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
29	20240226	130720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-100	5	-0.42	1828800950	76642	42.42	24000	24200	23650	31250	16850	24050	23861.60	8.55	-7168	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3954	9.53	2.12	12	0.46	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	23100	3.68	20240216	29800	-19.63	20230915	19770	21.14	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
30	20240226	120719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-300	5	-1.25	1622112800	67962	37.62	24000	24200	23650	31250	16850	24050	23867.94	8.55	-4633	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3921	9.45	2.11	12	0.41	2514.00	11274.00	29800	20230915	-20.30	19770	20230314	20.13	27700	-14.26	20240109	23100	2.81	20240216	29800	-20.30	20230915	19770	20.13	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
31	20240226	110718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-250	5	-1.04	1236178500	51705	28.62	24000	24200	23700	31250	16850	24050	23908.30	8.55	-298	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3930	9.47	2.11	12	0.31	2514.00	11274.00	29800	20230915	-20.13	19770	20230314	20.38	27700	-14.08	20240109	23100	3.03	20240216	29800	-20.13	20230915	19770	20.38	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
32	20240226	100716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-250	5	-1.04	886898950	37039	20.50	24000	24200	23700	31250	16850	24050	23945.00	8.55	4104	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3930	9.47	2.11	12	0.22	2514.00	11274.00	29800	20230915	-20.13	19770	20230314	20.38	27700	-14.08	20240109	23100	3.03	20240216	29800	-20.13	20230915	19770	20.38	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
33	20240226	090716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-250	5	-1.04	165767350	6948	3.85	24000	24000	23700	31250	16850	24050	23858.28	8.55	-377	24950	24500	24200	23750	23450	24350	23600	83	7200	500	17790	50	1	16510993	3930	9.47	2.11	12	0.04	2514.00	11274.00	29800	20230915	-20.13	19770	20230314	20.38	27700	-14.08	20240109	23100	3.03	20240216	29800	-20.13	20230915	19770	20.38	20230314	3.82	N	101160	500	82 억	1412026	N	N	5998	N	N
34	20240223	160717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-350	5	-1.43	4339310300	179643	90.30	24600	24650	23900	31700	17100	24400	24156.30	8.60	-32078	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3971	9.57	2.13	12	1.09	2514.00	11274.00	29800	20230915	-19.30	19770	20230314	21.65	27700	-13.18	20240109	23100	4.11	20240216	29800	-19.30	20230915	19770	21.65	20230314	3.89	N	101160	500	82 억	1419937	N	N	5998	N	N
35	20240223	150712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-450	5	-1.84	3938386600	162943	81.91	24600	24650	23950	31700	17100	24400	24170.33	8.60	-30768	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3954	9.53	2.12	12	0.99	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	23100	3.68	20240216	29800	-19.63	20230915	19770	21.14	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
36	20240223	140714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-250	5	-1.02	3040673750	125556	63.11	24600	24650	23950	31700	17100	24400	24217.67	8.60	-28488	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3987	9.61	2.14	12	0.76	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23100	4.55	20240216	29800	-18.96	20230915	19770	22.15	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
37	20240223	130710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-250	5	-1.02	2771725450	114411	57.51	24600	24650	23950	31700	17100	24400	24226.04	8.60	-23415	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3987	9.61	2.14	12	0.69	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23100	4.55	20240216	29800	-18.96	20230915	19770	22.15	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
38	20240223	120713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-250	5	-1.02	2562132700	105735	53.15	24600	24650	23950	31700	17100	24400	24231.64	8.60	-18560	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3987	9.61	2.14	12	0.64	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23100	4.55	20240216	29800	-18.96	20230915	19770	22.15	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
39	20240223	110707	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-300	5	-1.23	2305348150	95125	47.82	24600	24650	23950	31700	17100	24400	24234.93	8.60	-20342	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3979	9.59	2.14	12	0.58	2514.00	11274.00	29800	20230915	-19.13	19770	20230314	21.90	27700	-13.00	20240109	23100	4.33	20240216	29800	-19.13	20230915	19770	21.90	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
40	20240223	100707	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-250	5	-1.02	1868182700	77000	38.71	24600	24650	23950	31700	17100	24400	24262.11	8.60	-17477	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	3987	9.61	2.14	12	0.47	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23100	4.55	20240216	29800	-18.96	20230915	19770	22.15	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
41	20240223	090710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	100	2	0.41	405064250	16533	8.31	24600	24650	24350	31700	17100	24400	24500.35	8.60	-3115	25133	24766	24483	24116	23833	24625	23975	83	7300	500	18050	50	1	16510993	4045	9.75	2.17	12	0.10	2514.00	11274.00	29800	20230915	-17.79	19770	20230314	23.93	27700	-11.55	20240109	23100	6.06	20240216	29800	-17.79	20230915	19770	23.93	20230314	3.89	N	101160	500	82 억	1419937	N	N	756	N	N
42	20240222	160702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-100	5	-0.41	4819265350	197101	45.30	24750	24850	24200	31850	17150	24500	24450.78	8.71	-37612	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4029	9.71	2.16	12	1.19	2514.00	11274.00	29800	20230915	-18.12	19770	20230314	23.42	27700	-11.91	20240109	23100	5.63	20240216	29800	-18.12	20230915	19770	23.42	20230314	3.89	N	101160	500	82 억	1438526	N	N	756	N	N
43	20240222	150710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-250	5	-1.02	4507297450	184290	42.36	24750	24850	24200	31850	17150	24500	24457.63	8.71	-41258	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4004	9.65	2.15	12	1.12	2514.00	11274.00	29800	20230915	-18.62	19770	20230314	22.66	27700	-12.45	20240109	23100	4.98	20240216	29800	-18.62	20230915	19770	22.66	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
44	20240222	140706	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-200	5	-0.82	3743770150	152843	35.13	24750	24850	24250	31850	17150	24500	24494.22	8.71	-31699	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4012	9.67	2.16	12	0.93	2514.00	11274.00	29800	20230915	-18.46	19770	20230314	22.91	27700	-12.27	20240109	23100	5.19	20240216	29800	-18.46	20230915	19770	22.91	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
45	20240222	130656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	50	2	0.20	2889739650	117852	27.09	24750	24850	24250	31850	17150	24500	24520.07	8.71	-21383	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4053	9.77	2.18	12	0.71	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	23100	6.28	20240216	29800	-17.62	20230915	19770	24.18	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
46	20240222	120706	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-50	5	-0.20	2530382800	103209	23.72	24750	24850	24250	31850	17150	24500	24517.08	8.71	-24468	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4037	9.73	2.17	12	0.63	2514.00	11274.00	29800	20230915	-17.95	19770	20230314	23.67	27700	-11.73	20240109	23100	5.84	20240216	29800	-17.95	20230915	19770	23.67	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
47	20240222	110702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24550	50	2	0.20	2312391950	94304	21.68	24750	24850	24250	31850	17150	24500	24520.61	8.71	-22536	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4053	9.77	2.18	12	0.57	2514.00	11274.00	29800	20230915	-17.62	19770	20230314	24.18	27700	-11.37	20240109	23100	6.28	20240216	29800	-17.62	20230915	19770	24.18	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
48	20240222	100655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-50	5	-0.20	1777106250	72491	16.66	24750	24850	24250	31850	17150	24500	24514.85	8.71	-17343	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4037	9.73	2.17	12	0.44	2514.00	11274.00	29800	20230915	-17.95	19770	20230314	23.67	27700	-11.73	20240109	23100	5.84	20240216	29800	-17.95	20230915	19770	23.67	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
49	20240222	090708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	250	2	1.02	517040450	20895	4.80	24750	24850	24650	31850	17150	24500	24744.74	8.71	-7230	25500	25000	24400	23900	23300	25250	24150	83	7350	500	18130	50	1	16510993	4086	9.84	2.20	12	0.13	2514.00	11274.00	29800	20230915	-16.95	19770	20230314	25.19	27700	-10.65	20240109	23100	7.14	20240216	29800	-16.95	20230915	19770	25.19	20230314	3.89	N	101160	500	82 억	1438526	N	N	8	N	N
50	20240221	160701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	950	2	4.03	10546310100	431553	415.93	24050	24900	23800	30600	16500	23550	24441.33	8.64	12845	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4045	9.75	2.17	12	2.61	2514.00	11274.00	29800	20230915	-17.79	19770	20230314	23.93	27700	-11.55	20240109	23100	6.06	20240216	29800	-17.79	20230915	19770	23.93	20230314	3.82	N	101160	500	82 억	1426538	N	N	8	N	N
51	20240221	150655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	800	2	3.40	10097640350	413145	398.19	24050	24900	23800	30600	16500	23550	24444.36	8.64	6444	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4020	9.69	2.16	12	2.50	2514.00	11274.00	29800	20230915	-18.29	19770	20230314	23.17	27700	-12.09	20240109	23100	5.41	20240216	29800	-18.29	20230915	19770	23.17	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
52	20240221	140657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	1050	2	4.46	8376413150	342455	330.06	24050	24900	23800	30600	16500	23550	24464.15	8.64	-11179	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4062	9.79	2.18	12	2.07	2514.00	11274.00	29800	20230915	-17.45	19770	20230314	24.43	27700	-11.19	20240109	23100	6.49	20240216	29800	-17.45	20230915	19770	24.43	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
53	20240221	130658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	1050	2	4.46	7743914900	316773	305.31	24050	24900	23800	30600	16500	23550	24450.79	8.64	-7126	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4062	9.79	2.18	12	1.92	2514.00	11274.00	29800	20230915	-17.45	19770	20230314	24.43	27700	-11.19	20240109	23100	6.49	20240216	29800	-17.45	20230915	19770	24.43	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
54	20240221	120656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	1200	2	5.10	7384025250	302178	291.24	24050	24900	23800	30600	16500	23550	24440.71	8.64	-8179	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4086	9.84	2.20	12	1.83	2514.00	11274.00	29800	20230915	-16.95	19770	20230314	25.19	27700	-10.65	20240109	23100	7.14	20240216	29800	-16.95	20230915	19770	25.19	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
55	20240221	110703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	1300	2	5.52	6717555250	275248	265.29	24050	24900	23800	30600	16500	23550	24410.45	8.64	-5680	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4103	9.88	2.20	12	1.67	2514.00	11274.00	29800	20230915	-16.61	19770	20230314	25.70	27700	-10.29	20240109	23100	7.58	20240216	29800	-16.61	20230915	19770	25.70	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
56	20240221	100655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	750	2	3.18	4670419800	192302	185.34	24050	24600	23800	30600	16500	23550	24293.06	8.64	-15381	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4012	9.67	2.16	12	1.16	2514.00	11274.00	29800	20230915	-18.46	19770	20230314	22.91	27700	-12.27	20240109	23100	5.19	20240216	29800	-18.46	20230915	19770	22.91	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
57	20240221	090654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	800	2	3.40	1683147300	69924	67.39	24050	24400	23800	30600	16500	23550	24083.25	8.64	-6237	23983	23766	23433	23216	22883	23875	23325	83	7050	500	17420	50	1	16510993	4020	9.69	2.16	12	0.42	2514.00	11274.00	29800	20230915	-18.29	19770	20230314	23.17	27700	-12.09	20240109	23100	5.41	20240216	29800	-18.29	20230915	19770	23.17	20230314	3.82	N	101160	500	82 억	1426538	N	N	0	N	N
58	20240220	160648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	350	2	1.51	2410330250	103098	65.99	23300	23650	23100	30150	16250	23200	23378.86	8.64	-3433	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3888	9.37	2.09	12	0.62	2514.00	11274.00	29800	20230915	-20.97	19770	20230314	19.12	27700	-14.98	20240109	23100	1.95	20240220	29800	-20.97	20230915	19770	19.12	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
59	20240220	150652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	400	2	1.72	2269684550	97133	62.17	23300	23650	23100	30150	16250	23200	23366.77	8.64	-3602	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3897	9.39	2.09	12	0.59	2514.00	11274.00	29800	20230915	-20.81	19770	20230314	19.37	27700	-14.80	20240109	23100	2.16	20240220	29800	-20.81	20230915	19770	19.37	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
60	20240220	140650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	400	2	1.72	2071544100	88711	56.78	23300	23650	23100	30150	16250	23200	23351.60	8.64	-3186	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3897	9.39	2.09	12	0.54	2514.00	11274.00	29800	20230915	-20.81	19770	20230314	19.37	27700	-14.80	20240109	23100	2.16	20240220	29800	-20.81	20230915	19770	19.37	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
61	20240220	130652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	200	2	0.86	1451395900	62347	39.91	23300	23450	23100	30150	16250	23200	23279.32	8.64	-3676	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3864	9.31	2.08	12	0.38	2514.00	11274.00	29800	20230915	-21.48	19770	20230314	18.36	27700	-15.52	20240109	23100	1.30	20240220	29800	-21.48	20230915	19770	18.36	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
62	20240220	120646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	150	2	0.65	1331822350	57224	36.63	23300	23450	23100	30150	16250	23200	23273.84	8.64	-1420	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3855	9.29	2.07	12	0.35	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	23100	1.08	20240220	29800	-21.64	20230915	19770	18.11	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
63	20240220	110648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	50	2	0.22	1169232900	50260	32.17	23300	23450	23100	30150	16250	23200	23263.69	8.64	-333	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3839	9.25	2.06	12	0.30	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	23100	0.65	20240220	29800	-21.98	20230915	19770	17.60	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
64	20240220	100640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	150	2	0.65	770404900	33169	21.23	23300	23350	23100	30150	16250	23200	23226.65	8.64	259	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3855	9.29	2.07	12	0.20	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	23100	1.08	20240220	29800	-21.64	20230915	19770	18.11	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
65	20240220	090655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	100	2	0.43	134992050	5809	3.72	23300	23300	23150	30150	16250	23200	23238.43	8.64	559	23666	23432	23266	23032	22866	23350	22950	83	6950	500	17160	50	1	16510993	3847	9.27	2.07	12	0.04	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23100	0.87	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.61	N	101160	500	82 억	1426122	N	N	0	N	N
66	20240219	160649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	3618042900	155434	56.77	23250	23500	23100	30250	16350	23300	23277.10	8.58	8641	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3831	9.23	2.06	12	0.94	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	23100	0.43	20240219	29800	-22.15	20230915	19770	17.35	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
67	20240219	150655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-150	5	-0.64	3462129950	148709	54.31	23250	23500	23100	30250	16350	23300	23281.24	8.58	9160	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3822	9.21	2.05	12	0.90	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	23100	0.22	20240219	29800	-22.32	20230915	19770	17.10	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
68	20240219	140653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-100	5	-0.43	2950483300	126640	46.25	23250	23500	23150	30250	16350	23300	23298.19	8.58	8369	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3831	9.23	2.06	12	0.77	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	23100	0.43	20240216	29800	-22.15	20230915	19770	17.35	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
69	20240219	130654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	50	2	0.21	2193923550	94054	34.35	23250	23500	23150	30250	16350	23300	23326.22	8.58	10654	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3855	9.29	2.07	12	0.57	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	23100	1.08	20240216	29800	-21.64	20230915	19770	18.11	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
70	20240219	120652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	50	2	0.21	2029617500	87016	31.78	23250	23500	23150	30250	16350	23300	23324.65	8.58	11383	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3855	9.29	2.07	12	0.53	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	23100	1.08	20240216	29800	-21.64	20230915	19770	18.11	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
71	20240219	110650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	0	3	0.00	1587610050	68043	24.85	23250	23500	23150	30250	16350	23300	23332.46	8.58	7984	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3847	9.27	2.07	12	0.41	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23100	0.87	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
72	20240219	100647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	100	2	0.43	648916700	27845	10.17	23250	23450	23150	30250	16350	23300	23304.61	8.58	-342	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3864	9.31	2.08	12	0.17	2514.00	11274.00	29800	20230915	-21.48	19770	20230314	18.36	27700	-15.52	20240109	23100	1.30	20240216	29800	-21.48	20230915	19770	18.36	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
73	20240219	090647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	100	2	0.43	104273400	4481	1.64	23250	23400	23150	30250	16350	23300	23269.96	8.58	302	24300	23800	23450	22950	22600	23625	22775	83	6950	500	17240	50	1	16510993	3864	9.31	2.08	12	0.03	2514.00	11274.00	29800	20230915	-21.48	19770	20230314	18.36	27700	-15.52	20240109	23100	1.30	20240216	29800	-21.48	20230915	19770	18.36	20230314	3.45	N	101160	500	82 억	1417109	N	N	131	N	N
74	20240216	160643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-450	5	-1.89	6356386400	272338	136.80	23850	23950	23100	30850	16650	23750	23338.03	8.52	-12369	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3847	9.27	2.07	12	1.65	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23100	0.87	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.40	N	101160	500	82 억	1407054	N	N	131	N	N
75	20240216	150649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-550	5	-2.32	6067213300	259929	130.57	23850	23950	23100	30850	16650	23750	23339.58	8.52	-12031	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3831	9.23	2.06	12	1.57	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	23100	0.43	20240216	29800	-22.15	20230915	19770	17.35	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
76	20240216	140652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-500	5	-2.11	5033858800	215358	108.18	23850	23950	23150	30850	16650	23750	23371.90	8.52	-8733	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3839	9.25	2.06	12	1.30	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	23150	0.43	20240216	29800	-21.98	20230915	19770	17.60	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
77	20240216	130644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-500	5	-2.11	4451435050	190338	95.61	23850	23950	23150	30850	16650	23750	23384.29	8.52	-9051	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3839	9.25	2.06	12	1.15	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	23150	0.43	20240216	29800	-21.98	20230915	19770	17.60	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
78	20240216	120647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-450	5	-1.89	4172736350	178373	89.60	23850	23950	23150	30850	16650	23750	23390.48	8.52	-6698	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3847	9.27	2.07	12	1.08	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23150	0.65	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
79	20240216	110655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-450	5	-1.89	3149648950	134338	67.48	23850	23950	23150	30850	16650	23750	23442.48	8.52	-5415	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3847	9.27	2.07	12	0.81	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	23150	0.65	20240216	29800	-21.81	20230915	19770	17.86	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
80	20240216	100648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	1778007350	75453	37.90	23850	23950	23300	30850	16650	23750	23560.90	8.52	-5776	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3880	9.35	2.08	12	0.46	2514.00	11274.00	29800	20230915	-21.14	19770	20230314	18.87	27700	-15.16	20240109	23250	1.08	20240201	29800	-21.14	20230915	19770	18.87	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
81	20240216	090640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	100	2	0.42	179951750	7560	3.80	23850	23950	23750	30850	16650	23750	23815.33	8.52	-1145	24750	24250	24000	23500	23250	24125	23375	83	7100	500	17570	50	1	16510993	3938	9.49	2.12	12	0.05	2514.00	11274.00	29800	20230915	-19.97	19770	20230314	20.64	27700	-13.90	20240109	23250	2.58	20240201	29800	-19.97	20230915	19770	20.64	20230314	3.40	N	101160	500	82 억	1407054	N	N	821	N	N
82	20240215	160642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-450	5	-1.86	4753332900	197967	154.99	24400	24500	23750	31450	16950	24200	24012.29	8.60	-32157	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3921	9.45	2.11	12	1.20	2514.00	11274.00	29800	20230915	-20.30	19770	20230314	20.13	27700	-14.26	20240109	23250	2.15	20240201	29800	-20.30	20230915	19770	20.13	20230314	3.39	N	101160	500	82 억	1420332	N	N	821	N	N
83	20240215	150648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-400	5	-1.65	4444706000	184984	144.83	24400	24500	23750	31450	16950	24200	24027.52	8.60	-31460	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3930	9.47	2.11	12	1.12	2514.00	11274.00	29800	20230915	-20.13	19770	20230314	20.38	27700	-14.08	20240109	23250	2.37	20240201	29800	-20.13	20230915	19770	20.38	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
84	20240215	140643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	3701431050	153775	120.39	24400	24500	23800	31450	16950	24200	24070.43	8.60	-29876	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3938	9.49	2.12	12	0.93	2514.00	11274.00	29800	20230915	-19.97	19770	20230314	20.64	27700	-13.90	20240109	23250	2.58	20240201	29800	-19.97	20230915	19770	20.64	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
85	20240215	130636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-300	5	-1.24	3438519050	142789	111.79	24400	24500	23800	31450	16950	24200	24081.12	8.60	-26290	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3946	9.51	2.12	12	0.86	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	23250	2.80	20240201	29800	-19.80	20230915	19770	20.89	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
86	20240215	120643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-300	5	-1.24	2896946300	120126	94.05	24400	24500	23850	31450	16950	24200	24115.90	8.60	-24469	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3946	9.51	2.12	12	0.73	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	23250	2.80	20240201	29800	-19.80	20230915	19770	20.89	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
87	20240215	110640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-300	5	-1.24	2548909000	105572	82.65	24400	24500	23850	31450	16950	24200	24143.80	8.60	-18539	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	3946	9.51	2.12	12	0.64	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	23250	2.80	20240201	29800	-19.80	20230915	19770	20.89	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
88	20240215	100638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	50	2	0.21	1584945950	65428	51.22	24400	24500	24000	31450	16950	24200	24224.28	8.60	-7514	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	4004	9.65	2.15	12	0.40	2514.00	11274.00	29800	20230915	-18.62	19770	20230314	22.66	27700	-12.45	20240109	23250	4.30	20240201	29800	-18.62	20230915	19770	22.66	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
89	20240215	090640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	100	2	0.41	578804200	23771	18.61	24400	24500	24200	31450	16950	24200	24349.17	8.60	3803	24766	24482	23966	23682	23166	24625	23825	83	7250	500	17900	50	1	16510993	4012	9.67	2.16	12	0.14	2514.00	11274.00	29800	20230915	-18.46	19770	20230314	22.91	27700	-12.27	20240109	23250	4.52	20240201	29800	-18.46	20230915	19770	22.91	20230314	3.39	N	101160	500	82 억	1420332	N	N	1280	N	N
90	20240214	160636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	200	2	0.83	3014601700	126226	62.41	23650	24250	23450	31200	16800	24000	23882.53	8.52	-6252	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3996	9.63	2.15	12	0.76	2514.00	11274.00	29800	20230915	-18.79	19770	20230314	22.41	27700	-12.64	20240109	23250	4.09	20240201	29800	-18.79	20230915	19770	22.41	20230314	3.34	N	101160	500	82 억	1406722	N	N	1278	N	N
91	20240214	150635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	150	2	0.62	2611364200	109543	54.16	23650	24200	23450	31200	16800	24000	23838.71	8.52	-9331	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3987	9.61	2.14	12	0.66	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23250	3.87	20240201	29800	-18.96	20230915	19770	22.15	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
92	20240214	140634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	150	2	0.62	2190634550	92118	45.55	23650	24200	23450	31200	16800	24000	23780.74	8.52	-8387	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3987	9.61	2.14	12	0.56	2514.00	11274.00	29800	20230915	-18.96	19770	20230314	22.15	27700	-12.82	20240109	23250	3.87	20240201	29800	-18.96	20230915	19770	22.15	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
93	20240214	130636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	0	3	0.00	1757790550	74136	36.66	23650	24050	23450	31200	16800	24000	23710.35	8.52	-11866	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3963	9.55	2.13	12	0.45	2514.00	11274.00	29800	20230915	-19.46	19770	20230314	21.40	27700	-13.36	20240109	23250	3.23	20240201	29800	-19.46	20230915	19770	21.40	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
94	20240214	120630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-50	5	-0.21	1562185350	65982	32.62	23650	24050	23450	31200	16800	24000	23675.93	8.52	-13135	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3954	9.53	2.12	12	0.40	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	23250	3.01	20240201	29800	-19.63	20230915	19770	21.14	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
95	20240214	110636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-50	5	-0.21	1301113900	55086	27.24	23650	23950	23450	31200	16800	24000	23619.68	8.52	-11783	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3954	9.53	2.12	12	0.33	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	23250	3.01	20240201	29800	-19.63	20230915	19770	21.14	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
96	20240214	090626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-350	5	-1.46	196962100	8331	4.12	23650	23750	23550	31200	16800	24000	23642.07	8.52	-1157	24700	24350	24100	23750	23500	24225	23625	83	7200	500	17760	50	1	16510993	3905	9.41	2.10	12	0.05	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	23250	1.72	20240201	29800	-20.64	20230915	19770	19.63	20230314	3.34	N	101160	500	82 억	1406722	N	N	8459	N	N
97	20240213	160628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	150	2	0.63	4831757050	200288	152.96	24050	24450	23850	31000	16700	23850	24124.43	8.36	18562	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	3963	9.55	2.13	12	1.21	2514.00	11274.00	29800	20230915	-19.46	19770	20230314	21.40	27700	-13.36	20240109	23250	3.23	20240201	29800	-19.46	20230915	19770	21.40	20230314	3.32	N	101160	500	82 억	1379571	N	N	8459	N	N
98	20240213	150626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	50	2	0.21	4511699600	186931	142.76	24050	24450	23850	31000	16700	23850	24135.64	8.36	20925	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	3946	9.51	2.12	12	1.13	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	23250	2.80	20240201	29800	-19.80	20230915	19770	20.89	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N
99	20240213	140634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	350	2	1.47	2968496250	122536	93.58	24050	24450	24000	31000	16700	23850	24225.50	8.36	18233	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	3996	9.63	2.15	12	0.74	2514.00	11274.00	29800	20230915	-18.79	19770	20230314	22.41	27700	-12.64	20240109	23250	4.09	20240201	29800	-18.79	20230915	19770	22.41	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N
100	20240213	130625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	250	2	1.05	2702724100	111519	85.17	24050	24450	24000	31000	16700	23850	24235.55	8.36	18558	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	3979	9.59	2.14	12	0.68	2514.00	11274.00	29800	20230915	-19.13	19770	20230314	21.90	27700	-13.00	20240109	23250	3.66	20240201	29800	-19.13	20230915	19770	21.90	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N
101	20240213	120634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	400	2	1.68	2380828050	98191	74.99	24050	24450	24000	31000	16700	23850	24246.91	8.36	18839	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	4004	9.65	2.15	12	0.59	2514.00	11274.00	29800	20230915	-18.62	19770	20230314	22.66	27700	-12.45	20240109	23250	4.30	20240201	29800	-18.62	20230915	19770	22.66	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N
102	20240213	110633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	450	2	1.89	2039007600	84084	64.22	24050	24450	24000	31000	16700	23850	24249.65	8.36	20283	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	4012	9.67	2.16	12	0.51	2514.00	11274.00	29800	20230915	-18.46	19770	20230314	22.91	27700	-12.27	20240109	23250	4.52	20240201	29800	-18.46	20230915	19770	22.91	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N
103	20240213	100529	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	400	2	1.68	1297956600	53463	40.83	24050	24450	24000	31000	16700	23850	24277.66	8.36	15791	24450	24150	23950	23650	23450	24050	23550	83	7150	500	17640	50	1	16510993	4004	9.65	2.15	12	0.32	2514.00	11274.00	29800	20230915	-18.62	19770	20230314	22.66	27700	-12.45	20240109	23250	4.30	20240201	29800	-18.62	20230915	19770	22.66	20230314	3.32	N	101160	500	82 억	1379571	N	N	1652	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History