KissMeData/083450/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38800	1700	2	4.58	33768763350	875821	118.35	37150	39300	36350	48200	26000	37100	38555.65	7.13	-53959	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3615	7.72	1.83	12	9.40	5024.00	21234.00	42200	20240215	-8.06	20100	20231031	93.03	42200	-8.06	20240215	24450	58.69	20240118	42200	-8.06	20240215	20100	93.03	20231031	6.95	N	083450	500	46 억	664419	N	N	81	N	N
3	20240229	150642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38850	1750	2	4.72	31268493200	811756	109.70	37150	39300	36350	48200	26000	37100	38519.59	7.13	-38589	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3620	7.73	1.83	12	8.71	5024.00	21234.00	42200	20240215	-7.94	20100	20231031	93.28	42200	-7.94	20240215	24450	58.90	20240118	42200	-7.94	20240215	20100	93.28	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
4	20240229	140644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38800	1700	2	4.58	28551100400	741789	100.24	37150	39300	36350	48200	26000	37100	38489.54	7.13	-20498	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3615	7.72	1.83	12	7.96	5024.00	21234.00	42200	20240215	-8.06	20100	20231031	93.03	42200	-8.06	20240215	24450	58.69	20240118	42200	-8.06	20240215	20100	93.03	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
5	20240229	130640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38600	1500	2	4.04	24924679350	648718	87.66	37150	39300	36350	48200	26000	37100	38421.46	7.13	2097	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3597	7.68	1.82	12	6.96	5024.00	21234.00	42200	20240215	-8.53	20100	20231031	92.04	42200	-8.53	20240215	24450	57.87	20240118	42200	-8.53	20240215	20100	92.04	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
6	20240229	120641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38700	1600	2	4.31	23363289600	608485	82.23	37150	39300	36350	48200	26000	37100	38395.86	7.13	9529	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3606	7.70	1.82	12	6.53	5024.00	21234.00	42200	20240215	-8.29	20100	20231031	92.54	42200	-8.29	20240215	24450	58.28	20240118	42200	-8.29	20240215	20100	92.54	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
7	20240229	110642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39000	1900	2	5.12	20705810000	540283	73.01	37150	39300	36350	48200	26000	37100	38324.03	7.13	14374	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3634	7.76	1.84	12	5.80	5024.00	21234.00	42200	20240215	-7.58	20100	20231031	94.03	42200	-7.58	20240215	24450	59.51	20240118	42200	-7.58	20240215	20100	94.03	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
8	20240229	100642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38700	1600	2	4.31	12913346400	340035	45.95	37150	39200	36350	48200	26000	37100	37976.55	7.13	4048	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3606	7.70	1.82	12	3.65	5024.00	21234.00	42200	20240215	-8.29	20100	20231031	92.54	42200	-8.29	20240215	24450	58.28	20240118	42200	-8.29	20240215	20100	92.54	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
9	20240229	090641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37800	700	2	1.89	2714889750	71790	9.70	37150	38300	37150	48200	26000	37100	37817.20	7.13	-7959	40166	38632	36916	35382	33666	39400	36150	47	11100	500	27450	50	1	9317745	3522	7.52	1.78	12	0.77	5024.00	21234.00	42200	20240215	-10.43	20100	20231031	88.06	42200	-10.43	20240215	24450	54.60	20240118	42200	-10.43	20240215	20100	88.06	20231031	6.95	N	083450	500	46 억	664419	N	N	29	N	N
10	20240228	160603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37100	1750	2	4.95	27259369300	730201	129.99	35450	38450	35200	45950	24750	35350	37333.12	6.33	77651	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3457	7.38	1.75	12	7.84	5024.00	21234.00	42200	20240215	-12.09	20100	20231031	84.58	42200	-12.09	20240215	24450	51.74	20240118	42200	-12.09	20240215	20100	84.58	20231031	7.19	N	083450	500	46 억	589396	N	N	29	N	N
11	20240228	150604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37350	2000	2	5.66	26187316800	701302	124.84	35450	38450	35200	45950	24750	35350	37342.42	6.33	70887	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3480	7.43	1.76	12	7.53	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
12	20240228	140641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36750	1400	2	3.96	23471588300	628593	111.90	35450	38450	35200	45950	24750	35350	37341.47	6.33	72365	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3424	7.31	1.73	12	6.75	5024.00	21234.00	42200	20240215	-12.91	20100	20231031	82.84	42200	-12.91	20240215	24450	50.31	20240118	42200	-12.91	20240215	20100	82.84	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
13	20240228	130641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37150	1800	2	5.09	21499436250	575249	102.40	35450	38450	35200	45950	24750	35350	37375.90	6.33	93411	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3462	7.39	1.75	12	6.17	5024.00	21234.00	42200	20240215	-11.97	20100	20231031	84.83	42200	-11.97	20240215	24450	51.94	20240118	42200	-11.97	20240215	20100	84.83	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
14	20240228	120642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37400	2050	2	5.80	20153213250	539133	95.97	35450	38450	35200	45950	24750	35350	37382.67	6.33	100148	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3485	7.44	1.76	12	5.79	5024.00	21234.00	42200	20240215	-11.37	20100	20231031	86.07	42200	-11.37	20240215	24450	52.97	20240118	42200	-11.37	20240215	20100	86.07	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
15	20240228	110613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37550	2200	2	6.22	18008404450	481829	85.77	35450	38450	35200	45950	24750	35350	37377.20	6.33	116548	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3499	7.47	1.77	12	5.17	5024.00	21234.00	42200	20240215	-11.02	20100	20231031	86.82	42200	-11.02	20240215	24450	53.58	20240118	42200	-11.02	20240215	20100	86.82	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
16	20240228	100638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37650	2300	2	6.51	14661493150	393189	69.99	35450	38450	35200	45950	24750	35350	37291.13	6.33	105730	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3508	7.49	1.77	12	4.22	5024.00	21234.00	42200	20240215	-10.78	20100	20231031	87.31	42200	-10.78	20240215	24450	53.99	20240118	42200	-10.78	20240215	20100	87.31	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
17	20240228	090642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35700	350	2	0.99	952202300	26692	4.75	35450	35950	35200	45950	24750	35350	35679.88	6.33	-1585	36950	36150	34750	33950	32550	36550	34350	47	10600	500	26150	50	1	9317745	3326	7.11	1.68	12	0.29	5024.00	21234.00	42200	20240215	-15.40	20100	20231031	77.61	42200	-15.40	20240215	24450	46.01	20240118	42200	-15.40	20240215	20100	77.61	20231031	7.19	N	083450	500	46 억	589396	N	N	30	N	N
18	20240227	160640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35350	350	2	1.00	19246856950	557021	116.05	35300	35550	33350	45500	24500	35000	34550.54	6.76	-10966	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3294	7.04	1.66	12	5.98	5024.00	21234.00	42200	20240215	-16.23	20100	20231031	75.87	42200	-16.23	20240215	24450	44.58	20240118	42200	-16.23	20240215	20100	75.87	20231031	6.75	N	083450	500	46 억	629599	N	N	30	N	N
19	20240227	150642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35250	250	2	0.71	18414710900	533407	111.13	35300	35550	33350	45500	24500	35000	34522.67	6.76	-13792	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3285	7.02	1.66	12	5.72	5024.00	21234.00	42200	20240215	-16.47	20100	20231031	75.37	42200	-16.47	20240215	24450	44.17	20240118	42200	-16.47	20240215	20100	75.37	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
20	20240227	140639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35450	450	2	1.29	16216538200	471024	98.13	35300	35550	33350	45500	24500	35000	34428.07	6.76	-6362	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3303	7.06	1.67	12	5.06	5024.00	21234.00	42200	20240215	-16.00	20100	20231031	76.37	42200	-16.00	20240215	24450	44.99	20240118	42200	-16.00	20240215	20100	76.37	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
21	20240227	130602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34400	-600	5	-1.71	12382576350	361868	75.39	35300	35350	33350	45500	24500	35000	34218.15	6.76	14298	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3205	6.85	1.62	12	3.88	5024.00	21234.00	42200	20240215	-18.48	20100	20231031	71.14	42200	-18.48	20240215	24450	40.70	20240118	42200	-18.48	20240215	20100	71.14	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
22	20240227	120643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34400	-600	5	-1.71	11458868400	335022	69.80	35300	35350	33350	45500	24500	35000	34202.96	6.76	10955	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3205	6.85	1.62	12	3.60	5024.00	21234.00	42200	20240215	-18.48	20100	20231031	71.14	42200	-18.48	20240215	24450	40.70	20240118	42200	-18.48	20240215	20100	71.14	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
23	20240227	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34350	-650	5	-1.86	10306797850	301530	62.82	35300	35350	33350	45500	24500	35000	34181.24	6.76	11597	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3201	6.84	1.62	12	3.24	5024.00	21234.00	42200	20240215	-18.60	20100	20231031	70.90	42200	-18.60	20240215	24450	40.49	20240118	42200	-18.60	20240215	20100	70.90	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
24	20240227	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34600	-400	5	-1.14	8158488150	239175	49.83	35300	35350	33350	45500	24500	35000	34110.37	6.76	11895	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3224	6.89	1.63	12	2.57	5024.00	21234.00	42200	20240215	-18.01	20100	20231031	72.14	42200	-18.01	20240215	24450	41.51	20240118	42200	-18.01	20240215	20100	72.14	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
25	20240227	090640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35150	150	2	0.43	600623950	17093	3.56	35300	35350	34900	45500	24500	35000	35139.88	6.76	-3099	38666	36832	35766	33932	32866	36300	33400	47	10500	500	25900	50	1	9317745	3275	7.00	1.66	12	0.18	5024.00	21234.00	42200	20240215	-16.71	20100	20231031	74.88	42200	-16.71	20240215	24450	43.76	20240118	42200	-16.71	20240215	20100	74.88	20231031	6.75	N	083450	500	46 억	629599	N	N	5	N	N
26	20240226	160638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35000	-1450	5	-3.98	16978086400	473162	44.57	36050	37600	34700	47350	25550	36450	35882.44	6.86	-16881	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3261	6.97	1.65	12	5.08	5024.00	21234.00	42200	20240215	-17.06	20100	20231031	74.13	42200	-17.06	20240215	24450	43.15	20240118	42200	-17.06	20240215	20100	74.13	20231031	7.31	N	083450	500	46 억	639234	N	N	5	N	N
27	20240226	150635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35000	-1450	5	-3.98	16397330850	456556	43.01	36050	37600	34700	47350	25550	36450	35914.83	6.86	-17909	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3261	6.97	1.65	12	4.90	5024.00	21234.00	42200	20240215	-17.06	20100	20231031	74.13	42200	-17.06	20240215	24450	43.15	20240118	42200	-17.06	20240215	20100	74.13	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
28	20240226	140637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35200	-1250	5	-3.43	13619019650	377092	35.52	36050	37600	35050	47350	25550	36450	36115.58	6.86	-24226	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3280	7.01	1.66	12	4.05	5024.00	21234.00	42200	20240215	-16.59	20100	20231031	75.12	42200	-16.59	20240215	24450	43.97	20240118	42200	-16.59	20240215	20100	75.12	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
29	20240226	130632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35300	-1150	5	-3.16	12622344600	348824	32.86	36050	37600	35050	47350	25550	36450	36185.14	6.86	-22872	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3289	7.03	1.66	12	3.74	5024.00	21234.00	42200	20240215	-16.35	20100	20231031	75.62	42200	-16.35	20240215	24450	44.38	20240118	42200	-16.35	20240215	20100	75.62	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
30	20240226	120632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35300	-1150	5	-3.16	11852167750	326945	30.80	36050	37600	35050	47350	25550	36450	36251.03	6.86	-17882	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3289	7.03	1.66	12	3.51	5024.00	21234.00	42200	20240215	-16.35	20100	20231031	75.62	42200	-16.35	20240215	24450	44.38	20240118	42200	-16.35	20240215	20100	75.62	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
31	20240226	110631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35200	-1250	5	-3.43	9896439500	271437	25.57	36050	37600	35200	47350	25550	36450	36459.45	6.86	-8418	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3280	7.01	1.66	12	2.91	5024.00	21234.00	42200	20240215	-16.59	20100	20231031	75.12	42200	-16.59	20240215	24450	43.97	20240118	42200	-16.59	20240215	20100	75.12	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
32	20240226	100629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36650	200	2	0.55	6449930200	175510	16.53	36050	37600	35450	47350	25550	36450	36750.28	6.86	7833	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3415	7.29	1.73	12	1.88	5024.00	21234.00	42200	20240215	-13.15	20100	20231031	82.34	42200	-13.15	20240215	24450	49.90	20240118	42200	-13.15	20240215	20100	82.34	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
33	20240226	090629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-550	5	-1.51	838146800	23263	2.19	36050	36300	35800	47350	25550	36450	36022.32	6.86	-2722	41116	38782	37566	35232	34016	38175	34625	47	10900	500	26970	50	1	9317745	3345	7.15	1.69	12	0.25	5024.00	21234.00	42200	20240215	-14.93	20100	20231031	78.61	42200	-14.93	20240215	24450	46.83	20240118	42200	-14.93	20240215	20100	78.61	20231031	7.31	N	083450	500	46 억	639234	N	N	758	N	N
34	20240223	160629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36450	-950	5	-2.54	40331545650	1055132	106.64	39300	39900	36350	48600	26200	37400	38227.76	8.09	-114504	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3396	7.26	1.72	12	11.32	5024.00	21234.00	42200	20240215	-13.63	20100	20231031	81.34	42200	-13.63	20240215	24450	49.08	20240118	42200	-13.63	20240215	20100	81.34	20231031	7.42	N	083450	500	46 억	753507	N	N	758	N	N
35	20240223	150626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36450	-950	5	-2.54	39228511300	1024861	103.58	39300	39900	36350	48600	26200	37400	38276.91	8.09	-112031	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3396	7.26	1.72	12	11.00	5024.00	21234.00	42200	20240215	-13.63	20100	20231031	81.34	42200	-13.63	20240215	24450	49.08	20240118	42200	-13.63	20240215	20100	81.34	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
36	20240223	140627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36650	-750	5	-2.01	37118969400	967317	97.76	39300	39900	36350	48600	26200	37400	38373.12	8.09	-100604	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3415	7.29	1.73	12	10.38	5024.00	21234.00	42200	20240215	-13.15	20100	20231031	82.34	42200	-13.15	20240215	24450	49.90	20240118	42200	-13.15	20240215	20100	82.34	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
37	20240223	130625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37350	-50	5	-0.13	34355957900	892469	90.20	39300	39900	37050	48600	26200	37400	38495.41	8.09	-87117	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3480	7.43	1.76	12	9.58	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
38	20240223	120627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37800	400	2	1.07	32506129200	843107	85.21	39300	39900	37050	48600	26200	37400	38555.16	8.09	-74477	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3522	7.52	1.78	12	9.05	5024.00	21234.00	42200	20240215	-10.43	20100	20231031	88.06	42200	-10.43	20240215	24450	54.60	20240118	42200	-10.43	20240215	20100	88.06	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
39	20240223	110621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37550	150	2	0.40	30224605900	782306	79.06	39300	39900	37050	48600	26200	37400	38635.27	8.09	-54663	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3499	7.47	1.77	12	8.40	5024.00	21234.00	42200	20240215	-11.02	20100	20231031	86.82	42200	-11.02	20240215	24450	53.58	20240118	42200	-11.02	20240215	20100	86.82	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
40	20240223	100620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38350	950	2	2.54	23154856550	598737	60.51	39300	39900	37050	48600	26200	37400	38672.83	8.09	-55215	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3573	7.63	1.81	12	6.43	5024.00	21234.00	42200	20240215	-9.12	20100	20231031	90.80	42200	-9.12	20240215	24450	56.85	20240118	42200	-9.12	20240215	20100	90.80	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
41	20240223	090624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39650	2250	2	6.02	9376609600	238705	24.12	39300	39900	38500	48600	26200	37400	39281.16	8.09	-16414	40166	38782	37266	35882	34366	39475	36575	47	11200	500	27670	50	1	9317745	3694	7.89	1.87	12	2.56	5024.00	21234.00	42200	20240215	-6.04	20100	20231031	97.26	42200	-6.04	20240215	24450	62.17	20240118	42200	-6.04	20240215	20100	97.26	20231031	7.42	N	083450	500	46 억	753507	N	N	34	N	N
42	20240222	160616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37400	1800	2	5.06	36609738650	978855	222.41	36850	38650	35750	46250	24950	35600	37400.58	7.86	27991	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3485	7.44	1.76	12	10.51	5024.00	21234.00	42200	20240215	-11.37	20100	20231031	86.07	42200	-11.37	20240215	24450	52.97	20240118	42200	-11.37	20240215	20100	86.07	20231031	7.40	N	083450	500	46 억	731940	N	N	34	N	N
43	20240222	150624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37400	1800	2	5.06	35310220650	944122	214.52	36850	38650	35750	46250	24950	35600	37400.06	7.86	34050	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3485	7.44	1.76	12	10.13	5024.00	21234.00	42200	20240215	-11.37	20100	20231031	86.07	42200	-11.37	20240215	24450	52.97	20240118	42200	-11.37	20240215	20100	86.07	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
44	20240222	140622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37350	1750	2	4.92	32980345350	881470	200.28	36850	38650	35750	46250	24950	35600	37415.16	7.86	27543	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3480	7.43	1.76	12	9.46	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
45	20240222	130610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37800	2200	2	6.18	27363986950	731509	166.21	36850	38650	35750	46250	24950	35600	37407.59	7.86	55145	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3522	7.52	1.78	12	7.85	5024.00	21234.00	42200	20240215	-10.43	20100	20231031	88.06	42200	-10.43	20240215	24450	54.60	20240118	42200	-10.43	20240215	20100	88.06	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
46	20240222	120620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37550	1950	2	5.48	25235084200	675173	153.41	36850	38650	35750	46250	24950	35600	37375.73	7.86	58619	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3499	7.47	1.77	12	7.25	5024.00	21234.00	42200	20240215	-11.02	20100	20231031	86.82	42200	-11.02	20240215	24450	53.58	20240118	42200	-11.02	20240215	20100	86.82	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
47	20240222	110616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37800	2200	2	6.18	21496619350	576354	130.96	36850	38650	35750	46250	24950	35600	37297.60	7.86	49867	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3522	7.52	1.78	12	6.19	5024.00	21234.00	42200	20240215	-10.43	20100	20231031	88.06	42200	-10.43	20240215	24450	54.60	20240118	42200	-10.43	20240215	20100	88.06	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
48	20240222	100611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36300	700	2	1.97	12139859800	328678	74.68	36850	37900	35750	46250	24950	35600	36935.42	7.86	5042	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3382	7.23	1.71	12	3.53	5024.00	21234.00	42200	20240215	-13.98	20100	20231031	80.60	42200	-13.98	20240215	24450	48.47	20240118	42200	-13.98	20240215	20100	80.60	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
49	20240222	090621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37350	1750	2	4.92	3103897800	83717	19.02	36850	37700	36600	46250	24950	35600	37076.08	7.86	-3772	37466	36532	35916	34982	34366	36225	34675	47	10650	500	26340	50	1	9317745	3480	7.43	1.76	12	0.90	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	7.40	N	083450	500	46 억	731940	N	N	249	N	N
50	20240221	160615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35600	-1750	5	-4.69	15511800450	431277	81.43	36350	36850	35300	48550	26150	37350	35967.91	8.17	-24345	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3317	7.09	1.68	12	4.63	5024.00	21234.00	42200	20240215	-15.64	20100	20231031	77.11	42200	-15.64	20240215	24450	45.60	20240118	42200	-15.64	20240215	20100	77.11	20231031	7.14	N	083450	500	46 억	761303	N	N	249	N	N
51	20240221	150610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35650	-1700	5	-4.55	14374291950	399331	75.40	36350	36850	35300	48550	26150	37350	35995.58	8.17	-30341	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3322	7.10	1.68	12	4.29	5024.00	21234.00	42200	20240215	-15.52	20100	20231031	77.36	42200	-15.52	20240215	24450	45.81	20240118	42200	-15.52	20240215	20100	77.36	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
52	20240221	140612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-1450	5	-3.88	12665101200	351623	66.39	36350	36850	35300	48550	26150	37350	36018.58	8.17	-37303	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3345	7.15	1.69	12	3.77	5024.00	21234.00	42200	20240215	-14.93	20100	20231031	78.61	42200	-14.93	20240215	24450	46.83	20240118	42200	-14.93	20240215	20100	78.61	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
53	20240221	130613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35800	-1550	5	-4.15	11511766900	319541	60.33	36350	36850	35300	48550	26150	37350	36025.52	8.17	-32840	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3336	7.13	1.69	12	3.43	5024.00	21234.00	42200	20240215	-15.17	20100	20231031	78.11	42200	-15.17	20240215	24450	46.42	20240118	42200	-15.17	20240215	20100	78.11	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
54	20240221	120612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36400	-950	5	-2.54	10221278400	283683	53.56	36350	36850	35300	48550	26150	37350	36030.15	8.17	-24403	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3392	7.25	1.71	12	3.04	5024.00	21234.00	42200	20240215	-13.74	20100	20231031	81.09	42200	-13.74	20240215	24450	48.88	20240118	42200	-13.74	20240215	20100	81.09	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
55	20240221	110618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36350	-1000	5	-2.68	9076680450	252212	47.62	36350	36850	35300	48550	26150	37350	35987.74	8.17	-23438	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3387	7.24	1.71	12	2.71	5024.00	21234.00	42200	20240215	-13.86	20100	20231031	80.85	42200	-13.86	20240215	24450	48.67	20240118	42200	-13.86	20240215	20100	80.85	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
56	20240221	100610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35650	-1700	5	-4.55	6583451250	183281	34.61	36350	36850	35300	48550	26150	37350	35919.18	8.17	-35299	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3322	7.10	1.68	12	1.97	5024.00	21234.00	42200	20240215	-15.52	20100	20231031	77.36	42200	-15.52	20240215	24450	45.81	20240118	42200	-15.52	20240215	20100	77.36	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
57	20240221	090609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36300	-1050	5	-2.81	1122784000	30858	5.83	36350	36850	36200	48550	26150	37350	36382.25	8.17	-3833	39116	38232	37066	36182	35016	38675	36625	47	11200	500	27630	50	1	9317745	3382	7.23	1.71	12	0.33	5024.00	21234.00	42200	20240215	-13.98	20100	20231031	80.60	42200	-13.98	20240215	24450	48.47	20240118	42200	-13.98	20240215	20100	80.60	20231031	7.14	N	083450	500	46 억	761303	N	N	79	N	N
58	20240220	160604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37350	700	2	1.91	19288997900	523687	75.65	36650	37950	35900	47600	25700	36650	36830.17	8.25	2178	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3480	7.43	1.76	12	5.62	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	7.51	N	083450	500	46 억	768952	N	N	79	N	N
59	20240220	150607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37200	550	2	1.50	18147196450	493036	71.23	36650	37950	35900	47600	25700	36650	36807.04	8.25	1570	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3466	7.40	1.75	12	5.29	5024.00	21234.00	42200	20240215	-11.85	20100	20231031	85.07	42200	-11.85	20240215	24450	52.15	20240118	42200	-11.85	20240215	20100	85.07	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
60	20240220	140609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36350	-300	5	-0.82	15748793250	428117	61.85	36650	37950	35900	47600	25700	36650	36786.19	8.25	-10505	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3387	7.24	1.71	12	4.59	5024.00	21234.00	42200	20240215	-13.86	20100	20231031	80.85	42200	-13.86	20240215	24450	48.67	20240118	42200	-13.86	20240215	20100	80.85	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
61	20240220	130608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36150	-500	5	-1.36	14187283150	385155	55.64	36650	37950	35900	47600	25700	36650	36835.26	8.25	-5777	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3368	7.20	1.70	12	4.13	5024.00	21234.00	42200	20240215	-14.34	20100	20231031	79.85	42200	-14.34	20240215	24450	47.85	20240118	42200	-14.34	20240215	20100	79.85	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
62	20240220	120605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36950	300	2	0.82	11273994750	305579	44.15	36650	37950	35900	47600	25700	36650	36893.88	8.25	-3455	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3443	7.35	1.74	12	3.28	5024.00	21234.00	42200	20240215	-12.44	20100	20231031	83.83	42200	-12.44	20240215	24450	51.12	20240118	42200	-12.44	20240215	20100	83.83	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
63	20240220	110604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36500	-150	5	-0.41	9861060000	267331	38.62	36650	37950	35900	47600	25700	36650	36887.08	8.25	3098	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3401	7.27	1.72	12	2.87	5024.00	21234.00	42200	20240215	-13.51	20100	20231031	81.59	42200	-13.51	20240215	24450	49.28	20240118	42200	-13.51	20240215	20100	81.59	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
64	20240220	100556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36450	-200	5	-0.55	7139008350	192991	27.88	36650	37950	35900	47600	25700	36650	36991.41	8.25	72	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3396	7.26	1.72	12	2.07	5024.00	21234.00	42200	20240215	-13.63	20100	20231031	81.34	42200	-13.63	20240215	24450	49.08	20240118	42200	-13.63	20240215	20100	81.34	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
65	20240220	090610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37200	550	2	1.50	548773850	14961	2.16	36650	37400	36400	47600	25700	36650	36680.29	8.25	-1533	39550	38100	36150	34700	32750	38825	35425	47	10950	500	27120	50	1	9317745	3466	7.40	1.75	12	0.16	5024.00	21234.00	42200	20240215	-11.85	20100	20231031	85.07	42200	-11.85	20240215	24450	52.15	20240118	42200	-11.85	20240215	20100	85.07	20231031	7.51	N	083450	500	46 억	768952	N	N	86	N	N
66	20240219	160607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36650	1350	2	3.82	24828633850	681693	82.87	34500	37600	34200	45850	24750	35300	36423.66	7.91	27412	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3415	7.29	1.73	12	7.32	5024.00	21234.00	42200	20240215	-13.15	20100	20231031	82.34	42200	-13.15	20240215	24450	49.90	20240118	42200	-13.15	20240215	20100	82.34	20231031	7.20	N	083450	500	46 억	736603	N	N	86	N	N
67	20240219	150611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36850	1550	2	4.39	23482034750	645133	78.43	34500	37600	34200	45850	24750	35300	36401.07	7.91	25620	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3434	7.33	1.74	12	6.92	5024.00	21234.00	42200	20240215	-12.68	20100	20231031	83.33	42200	-12.68	20240215	24450	50.72	20240118	42200	-12.68	20240215	20100	83.33	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
68	20240219	140609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37050	1750	2	4.96	21273302200	585211	71.14	34500	37600	34200	45850	24750	35300	36353.96	7.91	22865	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3452	7.37	1.74	12	6.28	5024.00	21234.00	42200	20240215	-12.20	20100	20231031	84.33	42200	-12.20	20240215	24450	51.53	20240118	42200	-12.20	20240215	20100	84.33	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
69	20240219	130609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36850	1550	2	4.39	15692732300	435569	52.95	34500	37250	34200	45850	24750	35300	36030.40	7.91	22051	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3434	7.33	1.74	12	4.67	5024.00	21234.00	42200	20240215	-12.68	20100	20231031	83.33	42200	-12.68	20240215	24450	50.72	20240118	42200	-12.68	20240215	20100	83.33	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
70	20240219	120608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36600	1300	2	3.68	14310842200	397726	48.35	34500	37250	34200	45850	24750	35300	35984.00	7.91	19916	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3410	7.29	1.72	12	4.27	5024.00	21234.00	42200	20240215	-13.27	20100	20231031	82.09	42200	-13.27	20240215	24450	49.69	20240118	42200	-13.27	20240215	20100	82.09	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
71	20240219	110608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36700	1400	2	3.97	12470235900	347555	42.25	34500	37250	34200	45850	24750	35300	35882.17	7.91	10077	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3420	7.30	1.73	12	3.73	5024.00	21234.00	42200	20240215	-13.03	20100	20231031	82.59	42200	-13.03	20240215	24450	50.10	20240118	42200	-13.03	20240215	20100	82.59	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
72	20240219	100602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36200	900	2	2.55	7446604750	210247	25.56	34500	36650	34200	45850	24750	35300	35419.13	7.91	8663	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3373	7.21	1.70	12	2.26	5024.00	21234.00	42200	20240215	-14.22	20100	20231031	80.10	42200	-14.22	20240215	24450	48.06	20240118	42200	-14.22	20240215	20100	80.10	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
73	20240219	090603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34350	-950	5	-2.69	1491249300	43207	5.25	34500	35000	34250	45850	24750	35300	34488.54	7.91	12339	40933	38116	36483	33666	32033	37300	32850	47	10550	500	26120	50	1	9317745	3201	6.84	1.62	12	0.46	5024.00	21234.00	42200	20240215	-18.60	20100	20231031	70.90	42200	-18.60	20240215	24450	40.49	20240118	42200	-18.60	20240215	20100	70.90	20231031	7.20	N	083450	500	46 억	736603	N	N	55	N	N
74	20240216	160602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35300	-2200	5	-5.87	29649115450	813403	30.56	38500	39300	34850	48750	26250	37500	36452.80	8.02	-2460	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3289	7.03	1.66	12	8.73	5024.00	21234.00	42200	20240215	-16.35	20100	20231031	75.62	42200	-16.35	20240215	24450	44.38	20240118	42200	-16.35	20240215	20100	75.62	20231031	7.14	N	083450	500	46 억	747019	N	N	55	N	N
75	20240216	150605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35400	-2100	5	-5.60	28085427900	769084	28.89	38500	39300	34850	48750	26250	37500	36515.83	8.02	-5989	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3298	7.05	1.67	12	8.25	5024.00	21234.00	42200	20240215	-16.11	20100	20231031	76.12	42200	-16.11	20240215	24450	44.79	20240118	42200	-16.11	20240215	20100	76.12	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
76	20240216	140609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35700	-1800	5	-4.80	25525305450	696793	26.18	38500	39300	34850	48750	26250	37500	36630.41	8.02	-6715	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3326	7.11	1.68	12	7.48	5024.00	21234.00	42200	20240215	-15.40	20100	20231031	77.61	42200	-15.40	20240215	24450	46.01	20240118	42200	-15.40	20240215	20100	77.61	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
77	20240216	130602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35700	-1800	5	-4.80	23815326450	649262	24.39	38500	39300	34850	48750	26250	37500	36678.44	8.02	-12484	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3326	7.11	1.68	12	6.97	5024.00	21234.00	42200	20240215	-15.40	20100	20231031	77.61	42200	-15.40	20240215	24450	46.01	20240118	42200	-15.40	20240215	20100	77.61	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
78	20240216	120603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35600	-1900	5	-5.07	22691571650	617741	23.21	38500	39300	34850	48750	26250	37500	36731.01	8.02	-14285	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3317	7.09	1.68	12	6.63	5024.00	21234.00	42200	20240215	-15.64	20100	20231031	77.11	42200	-15.64	20240215	24450	45.60	20240118	42200	-15.64	20240215	20100	77.11	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
79	20240216	110611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-1600	5	-4.27	21746243800	591213	22.21	38500	39300	34850	48750	26250	37500	36780.33	8.02	-8457	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3345	7.15	1.69	12	6.35	5024.00	21234.00	42200	20240215	-14.93	20100	20231031	78.61	42200	-14.93	20240215	24450	46.83	20240118	42200	-14.93	20240215	20100	78.61	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
80	20240216	100603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35650	-1850	5	-4.93	18474646300	499956	18.78	38500	39300	34850	48750	26250	37500	36950.66	8.02	4846	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3322	7.10	1.68	12	5.37	5024.00	21234.00	42200	20240215	-15.52	20100	20231031	77.36	42200	-15.52	20240215	24450	45.81	20240118	42200	-15.52	20240215	20100	77.36	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
81	20240216	090556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38150	650	2	1.73	2962640100	77414	2.91	38500	38700	37500	48750	26250	37500	38287.55	8.02	-1106	44233	40866	38833	35466	33433	39850	34450	47	11250	500	27750	50	1	9317745	3555	7.59	1.80	12	0.83	5024.00	21234.00	42200	20240215	-9.60	20100	20231031	89.80	42200	-9.60	20240215	24450	56.03	20240118	42200	-9.60	20240215	20100	89.80	20231031	7.14	N	083450	500	46 억	747019	N	N	1434	N	N
82	20240215	160601	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	37500	1450	2	4.02	104657768600	2646624	403.07	38400	42200	36800	46850	25250	36050	39545.36	8.20	5803	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3494	7.46	1.77	12	28.40	5024.00	21234.00	42200	20240215	-11.14	20100	20231031	86.57	42200	-11.14	20240215	24450	53.37	20240118	42200	-11.14	20240215	20100	86.57	20231031	6.81	N	083450	500	46 억	763716	N	N	1434	N	N
83	20240215	150604	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	37700	1650	2	4.58	102874270700	2599260	395.85	38400	42200	36800	46850	25250	36050	39578.39	8.20	-16317	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3513	7.50	1.78	12	27.90	5024.00	21234.00	42200	20240215	-10.66	20100	20231031	87.56	42200	-10.66	20240215	24450	54.19	20240118	42200	-10.66	20240215	20100	87.56	20231031	6.81	N	083450	500	46 억	763716	N	N	1	N	N
84	20240215	140600	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	37300	1250	2	3.47	99699649900	2514923	383.01	38400	42200	36800	46850	25250	36050	39643.33	8.20	-20640	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3476	7.42	1.76	12	26.99	5024.00	21234.00	42200	20240215	-11.61	20100	20231031	85.57	42200	-11.61	20240215	24450	52.56	20240118	42200	-11.61	20240215	20100	85.57	20231031	6.81	N	083450	500	46 억	763716	N	N	1	N	N
85	20240215	130555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	37350	1300	2	3.61	97579666400	2458087	374.35	38400	42200	36800	46850	25250	36050	39697.51	8.20	-17553	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3480	7.43	1.76	12	26.38	5024.00	21234.00	42200	20240215	-11.49	20100	20231031	85.82	42200	-11.49	20240215	24450	52.76	20240118	42200	-11.49	20240215	20100	85.82	20231031	6.81	N	083450	500	46 억	763716	N	N	1	N	N
86	20240215	120559	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	38450	2400	2	6.66	92304604300	2318714	353.13	38400	42200	36800	46850	25250	36050	39808.65	8.20	-17785	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3583	7.65	1.81	12	24.88	5024.00	21234.00	42200	20240215	-8.89	20100	20231031	91.29	42200	-8.89	20240215	24450	57.26	20240118	42200	-8.89	20240215	20100	91.29	20231031	6.81	N	083450	500	46 억	763716	N	N	1	N	N
87	20240215	110556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	38200	2150	2	5.96	85623031850	2145580	326.76	38400	42200	36800	46850	25250	36050	39906.84	8.20	-21010	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3559	7.60	1.80	12	23.03	5024.00	21234.00	42200	20240215	-9.48	20100	20231031	90.05	42200	-9.48	20240215	24450	56.24	20240118	42200	-9.48	20240215	20100	90.05	20231031	6.81	N	083450	500	46 억	763716	N	N	1	N	N
88	20240215	100555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	37700	1650	2	4.58	72503611500	1796654	273.62	38400	42200	37700	46850	25250	36050	40354.97	8.20	-6972	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3513	7.50	1.78	12	19.28	5024.00	21234.00	42200	20240215	-10.66	20100	20231031	87.56	42200	-10.66	20240215	24450	54.19	20240118	42200	-10.66	20240215	20100	87.56	20231031	6.81	N	083450	500	46 억	763716	Y	N	1	N	N
89	20240215	090556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	42200	6150	2	17.06	26788799500	658589	100.30	38400	42200	38350	46850	25250	36050	40676.56	8.20	3851	38116	37082	36116	35082	34116	37600	35600	47	10800	500	26670	50	1	9317745	3932	8.40	1.99	12	7.07	5024.00	21234.00	42200	20240215	0.00	20100	20231031	109.95	42200	0.00	20240215	24450	72.60	20240118	42200	0.00	20240215	20100	109.95	20231031	6.81	N	083450	500	46 억	763716	Y	N	1	N	N
90	20240214	160553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36050	-750	5	-2.04	23483853100	650530	41.97	35600	37150	35150	47800	25800	36800	36099.70	8.52	-37845	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3359	7.18	1.70	12	6.98	5024.00	21234.00	37300	20240213	-3.35	20100	20231031	79.35	37300	-3.35	20240213	24450	47.44	20240118	37300	-3.35	20240213	20100	79.35	20231031	5.87	N	083450	500	46 억	793610	N	N	1	N	N
91	20240214	150554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36100	-700	5	-1.90	22623096350	626651	40.43	35600	37150	35150	47800	25800	36800	36101.48	8.52	-38168	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3364	7.19	1.70	12	6.73	5024.00	21234.00	37300	20240213	-3.22	20100	20231031	79.60	37300	-3.22	20240213	24450	47.65	20240118	37300	-3.22	20240213	20100	79.60	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
92	20240214	140551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35900	-900	5	-2.45	20275454450	561322	36.22	35600	37150	35150	47800	25800	36800	36120.78	8.52	-36581	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3345	7.15	1.69	12	6.02	5024.00	21234.00	37300	20240213	-3.75	20100	20231031	78.61	37300	-3.75	20240213	24450	46.83	20240118	37300	-3.75	20240213	20100	78.61	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
93	20240214	130553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36550	-250	5	-0.68	17662537950	489378	31.58	35600	37150	35150	47800	25800	36800	36091.67	8.52	-30191	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3406	7.28	1.72	12	5.25	5024.00	21234.00	37300	20240213	-2.01	20100	20231031	81.84	37300	-2.01	20240213	24450	49.49	20240118	37300	-2.01	20240213	20100	81.84	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
94	20240214	120548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	36250	-550	5	-1.49	16519832000	458065	29.56	35600	37150	35150	47800	25800	36800	36064.22	8.52	-31689	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3378	7.22	1.71	12	4.92	5024.00	21234.00	37300	20240213	-2.82	20100	20231031	80.35	37300	-2.82	20240213	24450	48.26	20240118	37300	-2.82	20240213	20100	80.35	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
95	20240214	110554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	37000	200	2	0.54	12980390350	361413	23.32	35600	37150	35150	47800	25800	36800	35915.43	8.52	-20013	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3448	7.36	1.74	12	3.88	5024.00	21234.00	37300	20240213	-0.80	20100	20231031	84.08	37300	-0.80	20240213	24450	51.33	20240118	37300	-0.80	20240213	20100	84.08	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
96	20240214	090545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35700	-1100	5	-2.99	2293603500	64376	4.15	35600	36200	35200	47800	25800	36800	35626.42	8.52	6514	39933	38366	35733	34166	31533	39150	34950	47	11000	500	27230	50	1	9317745	3326	7.11	1.68	12	0.69	5024.00	21234.00	37300	20240213	-4.29	20100	20231031	77.61	37300	-4.29	20240213	24450	46.01	20240118	37300	-4.29	20240213	20100	77.61	20231031	5.87	N	083450	500	46 억	793610	N	N	6	N	N
97	20240213	160547	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36800	3250	2	9.69	54479088300	1526330	136.05	34000	37300	33100	43600	23500	33550	35690.84	8.16	39574	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3429	7.32	1.73	12	16.38	5024.00	21234.00	37300	20240213	-1.34	20100	20231031	83.08	37300	-1.34	20240213	24450	50.51	20240118	37300	-1.34	20240213	20100	83.08	20231031	5.83	N	083450	500	46 억	759944	N	N	6	N	N
98	20240213	150545	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36950	3400	2	10.13	51065847700	1434051	127.83	34000	37300	33100	43600	23500	33550	35610.33	8.16	45678	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3443	7.35	1.74	12	15.39	5024.00	21234.00	37300	20240213	-0.94	20100	20231031	83.83	37300	-0.94	20240213	24450	51.12	20240118	37300	-0.94	20240213	20100	83.83	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N
99	20240213	140553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	36850	3300	2	9.84	40291583150	1141859	101.78	34000	36950	33100	43600	23500	33550	35286.83	8.16	44275	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3434	7.33	1.74	12	12.25	5024.00	21234.00	36950	20240213	-0.27	20100	20231031	83.33	36950	-0.27	20240213	24450	50.72	20240118	36950	-0.27	20240213	20100	83.33	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N
100	20240213	130545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	35150	1600	2	4.77	24488080700	707662	63.08	34000	36000	33100	43600	23500	33550	34605.06	8.16	12839	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3275	7.00	1.66	12	7.59	5024.00	21234.00	36500	20240131	-3.70	20100	20231031	74.88	36500	-3.70	20240131	24450	43.76	20240118	36500	-3.70	20240131	20100	74.88	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N
101	20240213	120552	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34800	1250	2	3.73	15902928000	465405	41.49	34000	34950	33100	43600	23500	33550	34170.85	8.16	-18102	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3243	6.93	1.64	12	4.99	5024.00	21234.00	36500	20240131	-4.66	20100	20231031	73.13	36500	-4.66	20240131	24450	42.33	20240118	36500	-4.66	20240131	20100	73.13	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N
102	20240213	110551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34650	1100	2	3.28	13328188200	390976	34.85	34000	34900	33100	43600	23500	33550	34090.32	8.16	-12727	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3229	6.90	1.63	12	4.20	5024.00	21234.00	36500	20240131	-5.07	20100	20231031	72.39	36500	-5.07	20240131	24450	41.72	20240118	36500	-5.07	20240131	20100	72.39	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N
103	20240213	100454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	34350	800	2	2.38	9918723550	291991	26.03	34000	34700	33100	43600	23500	33550	33970.11	8.16	-4029	37316	35432	34366	32482	31416	34900	31950	47	10050	500	24820	50	1	9317745	3201	6.84	1.62	12	3.13	5024.00	21234.00	36500	20240131	-5.89	20100	20231031	70.90	36500	-5.89	20240131	24450	40.49	20240118	36500	-5.89	20240131	20100	70.90	20231031	5.83	N	083450	500	46 억	759944	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History