KissMeData/102120/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17060	-710	5	-4.00	24972377530	1470128	153.40	16560	17500	16460	23100	12440	17770	16985.90	1.08	105791	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3033	24.10	2.31	12	8.27	708.00	7399.00	25750	20240125	-33.75	7320	20231031	133.06	25750	-33.75	20240125	11510	48.22	20240118	25750	-33.75	20240125	7320	133.06	20231031	3.85	N	102120	500	88 억	191856	N	N	3533	N	N
3	20240229	150734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17070	-700	5	-3.94	24166592470	1422892	148.47	16560	17500	16460	23100	12440	17770	16983.82	1.08	111444	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3035	24.11	2.31	12	8.00	708.00	7399.00	25750	20240125	-33.71	7320	20231031	133.20	25750	-33.71	20240125	11510	48.31	20240118	25750	-33.71	20240125	7320	133.20	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
4	20240229	140734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17030	-740	5	-4.16	22488475740	1324333	138.18	16560	17500	16460	23100	12440	17770	16980.64	1.08	89639	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3028	24.05	2.30	12	7.45	708.00	7399.00	25750	20240125	-33.86	7320	20231031	132.65	25750	-33.86	20240125	11510	47.96	20240118	25750	-33.86	20240125	7320	132.65	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
5	20240229	130733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17030	-740	5	-4.16	21057651860	1240180	129.40	16560	17500	16460	23100	12440	17770	16979.15	1.08	96901	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3028	24.05	2.30	12	6.97	708.00	7399.00	25750	20240125	-33.86	7320	20231031	132.65	25750	-33.86	20240125	11510	47.96	20240118	25750	-33.86	20240125	7320	132.65	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
6	20240229	120733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17200	-570	5	-3.21	19116092770	1127096	117.60	16560	17500	16460	23100	12440	17770	16960.07	1.08	105175	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3058	24.29	2.32	12	6.34	708.00	7399.00	25750	20240125	-33.20	7320	20231031	134.97	25750	-33.20	20240125	11510	49.44	20240118	25750	-33.20	20240125	7320	134.97	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
7	20240229	110734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17160	-610	5	-3.43	17338417300	1023624	106.81	16560	17500	16460	23100	12440	17770	16937.80	1.08	110485	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3051	24.24	2.32	12	5.76	708.00	7399.00	25750	20240125	-33.36	7320	20231031	134.43	25750	-33.36	20240125	11510	49.09	20240118	25750	-33.36	20240125	7320	134.43	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
8	20240229	100735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17060	-710	5	-4.00	14333810650	847465	88.43	16560	17500	16460	23100	12440	17770	16913.17	1.08	109604	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3033	24.10	2.31	12	4.77	708.00	7399.00	25750	20240125	-33.75	7320	20231031	133.06	25750	-33.75	20240125	11510	48.22	20240118	25750	-33.75	20240125	7320	133.06	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
9	20240229	090733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16950	-820	5	-4.61	5071988540	303404	31.66	16560	17110	16460	23100	12440	17770	16714.95	1.08	62985	18936	18352	18016	17432	17096	18185	17265	89	5330	500	12080	10	1	17780753	3014	23.94	2.29	12	1.71	708.00	7399.00	25750	20240125	-34.17	7320	20231031	131.56	25750	-34.17	20240125	11510	47.26	20240118	25750	-34.17	20240125	7320	131.56	20231031	3.85	N	102120	500	88 억	191856	N	N	3336	N	N
10	20240228	160651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17770	-530	5	-2.90	17041611740	942006	84.73	18100	18600	17680	23750	12810	18300	18091.12	1.06	681	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3160	25.10	2.40	12	5.30	708.00	7399.00	25750	20240125	-30.99	7320	20231031	142.76	25750	-30.99	20240125	11510	54.39	20240118	25750	-30.99	20240125	7320	142.76	20231031	3.75	N	102120	500	88 억	188363	N	N	3273	N	N
11	20240228	150650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17860	-440	5	-2.40	16241768110	897147	80.70	18100	18600	17680	23750	12810	18300	18103.76	1.06	674	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3176	25.23	2.41	12	5.05	708.00	7399.00	25750	20240125	-30.64	7320	20231031	143.99	25750	-30.64	20240125	11510	55.17	20240118	25750	-30.64	20240125	7320	143.99	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
12	20240228	140732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17780	-520	5	-2.84	14190489760	781951	70.34	18100	18600	17750	23750	12810	18300	18147.51	1.06	-25390	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3161	25.11	2.40	12	4.40	708.00	7399.00	25750	20240125	-30.95	7320	20231031	142.90	25750	-30.95	20240125	11510	54.47	20240118	25750	-30.95	20240125	7320	142.90	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
13	20240228	130733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17910	-390	5	-2.13	12370574850	679924	61.16	18100	18600	17780	23750	12810	18300	18194.03	1.06	-28477	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3185	25.30	2.42	12	3.82	708.00	7399.00	25750	20240125	-30.45	7320	20231031	144.67	25750	-30.45	20240125	11510	55.60	20240118	25750	-30.45	20240125	7320	144.67	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
14	20240228	120735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18020	-280	5	-1.53	10018221210	548696	49.35	18100	18600	18010	23750	12810	18300	18258.22	1.06	-13355	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3204	25.45	2.44	12	3.09	708.00	7399.00	25750	20240125	-30.02	7320	20231031	146.17	25750	-30.02	20240125	11510	56.56	20240118	25750	-30.02	20240125	7320	146.17	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
15	20240228	110704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18100	-200	5	-1.09	7882695030	430612	38.73	18100	18600	18060	23750	12810	18300	18305.80	1.06	-16067	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3218	25.56	2.45	12	2.42	708.00	7399.00	25750	20240125	-29.71	7320	20231031	147.27	25750	-29.71	20240125	11510	57.25	20240118	25750	-29.71	20240125	7320	147.27	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
16	20240228	100731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18370	70	2	0.38	5565622410	303409	27.29	18100	18600	18060	23750	12810	18300	18343.66	1.06	-10201	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3266	25.95	2.48	12	1.71	708.00	7399.00	25750	20240125	-28.66	7320	20231031	150.96	25750	-28.66	20240125	11510	59.60	20240118	25750	-28.66	20240125	7320	150.96	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
17	20240228	090735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	40	2	0.22	927871140	50797	4.57	18100	18500	18090	23750	12810	18300	18266.14	1.06	3840	19360	18830	18430	17900	17500	18630	17700	89	5450	500	12440	10	1	17780753	3261	25.90	2.48	12	0.29	708.00	7399.00	25750	20240125	-28.78	7320	20231031	150.55	25750	-28.78	20240125	11510	59.34	20240118	25750	-28.78	20240125	7320	150.55	20231031	3.75	N	102120	500	88 억	188363	N	N	0	N	N
18	20240227	160733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18300	-660	5	-3.48	20223840130	1103320	87.70	18860	18960	18030	24600	13280	18960	18329.85	0.57	83076	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3254	25.85	2.47	12	6.21	708.00	7399.00	25750	20240125	-28.93	7320	20231031	150.00	25750	-28.93	20240125	11510	58.99	20240118	25750	-28.93	20240125	7320	150.00	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
19	20240227	150735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	-620	5	-3.27	19659283720	1072542	85.25	18860	18960	18030	24600	13280	18960	18329.44	0.57	83848	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3261	25.90	2.48	12	6.03	708.00	7399.00	25750	20240125	-28.78	7320	20231031	150.55	25750	-28.78	20240125	11510	59.34	20240118	25750	-28.78	20240125	7320	150.55	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
20	20240227	140731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18350	-610	5	-3.22	17608197070	960101	76.31	18860	18960	18030	24600	13280	18960	18339.75	0.57	74360	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3263	25.92	2.48	12	5.40	708.00	7399.00	25750	20240125	-28.74	7320	20231031	150.68	25750	-28.74	20240125	11510	59.43	20240118	25750	-28.74	20240125	7320	150.68	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
21	20240227	130654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18380	-580	5	-3.06	15945729020	869820	69.14	18860	18960	18030	24600	13280	18960	18332.00	0.57	78458	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3268	25.96	2.48	12	4.89	708.00	7399.00	25750	20240125	-28.62	7320	20231031	151.09	25750	-28.62	20240125	11510	59.69	20240118	25750	-28.62	20240125	7320	151.09	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
22	20240227	120735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18280	-680	5	-3.59	14585486460	795517	63.23	18860	18960	18030	24600	13280	18960	18334.36	0.57	66387	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3250	25.82	2.47	12	4.47	708.00	7399.00	25750	20240125	-29.01	7320	20231031	149.73	25750	-29.01	20240125	11510	58.82	20240118	25750	-29.01	20240125	7320	149.73	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
23	20240227	110733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	-710	5	-3.74	12368825470	674350	53.60	18860	18960	18030	24600	13280	18960	18341.57	0.57	71054	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3245	25.78	2.47	12	3.79	708.00	7399.00	25750	20240125	-29.13	7320	20231031	149.32	25750	-29.13	20240125	11510	58.56	20240118	25750	-29.13	20240125	7320	149.32	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
24	20240227	100730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18230	-730	5	-3.85	8769218160	476233	37.85	18860	18960	18080	24600	13280	18960	18413.37	0.57	83846	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3241	25.75	2.46	12	2.68	708.00	7399.00	25750	20240125	-29.20	7320	20231031	149.04	25750	-29.20	20240125	11510	58.38	20240118	25750	-29.20	20240125	7320	149.04	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
25	20240227	090732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18690	-270	5	-1.42	1341902480	71592	5.69	18860	18960	18570	24600	13280	18960	18742.84	0.57	15478	20673	19816	19343	18486	18013	19580	18250	89	5640	500	12890	10	1	17780753	3323	26.40	2.53	12	0.40	708.00	7399.00	25750	20240125	-27.42	7320	20231031	155.33	25750	-27.42	20240125	11510	62.38	20240118	25750	-27.42	20240125	7320	155.33	20231031	3.63	N	102120	500	88 억	101430	N	N	0	N	N
26	20240226	160730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18960	-1040	5	-5.20	24032022310	1243578	49.25	20200	20200	18870	26000	14000	20000	19325.55	0.76	-40015	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3371	26.78	2.56	12	6.99	708.00	7399.00	25750	20240125	-26.37	7320	20231031	159.02	25750	-26.37	20240125	11510	64.73	20240118	25750	-26.37	20240125	7320	159.02	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
27	20240226	150727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18990	-1010	5	-5.05	23086725880	1193784	47.28	20200	20200	18870	26000	14000	20000	19338.95	0.76	-37220	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3377	26.82	2.57	12	6.71	708.00	7399.00	25750	20240125	-26.25	7320	20231031	159.43	25750	-26.25	20240125	11510	64.99	20240118	25750	-26.25	20240125	7320	159.43	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
28	20240226	140727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19010	-990	5	-4.95	21211310380	1095285	43.38	20200	20200	18870	26000	14000	20000	19365.85	0.76	-33154	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3380	26.85	2.57	12	6.16	708.00	7399.00	25750	20240125	-26.17	7320	20231031	159.70	25750	-26.17	20240125	11510	65.16	20240118	25750	-26.17	20240125	7320	159.70	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
29	20240226	130724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19060	-940	5	-4.70	20039722660	1033613	40.93	20200	20200	18870	26000	14000	20000	19387.86	0.76	-29385	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3389	26.92	2.58	12	5.81	708.00	7399.00	25750	20240125	-25.98	7320	20231031	160.38	25750	-25.98	20240125	11510	65.60	20240118	25750	-25.98	20240125	7320	160.38	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
30	20240226	120723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18990	-1010	5	-5.05	18128961790	933437	36.97	20200	20200	18870	26000	14000	20000	19421.55	0.76	-41602	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3377	26.82	2.57	12	5.25	708.00	7399.00	25750	20240125	-26.25	7320	20231031	159.43	25750	-26.25	20240125	11510	64.99	20240118	25750	-26.25	20240125	7320	159.43	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
31	20240226	110722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19120	-880	5	-4.40	13531062890	691441	27.38	20200	20200	19100	26000	14000	20000	19569.18	0.76	-57289	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3400	27.01	2.58	12	3.89	708.00	7399.00	25750	20240125	-25.75	7320	20231031	161.20	25750	-25.75	20240125	11510	66.12	20240118	25750	-25.75	20240125	7320	161.20	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
32	20240226	100720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19410	-590	5	-2.95	8713286160	442268	17.51	20200	20200	19340	26000	14000	20000	19701.17	0.76	-37071	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3451	27.42	2.62	12	2.49	708.00	7399.00	25750	20240125	-24.62	7320	20231031	165.16	25750	-24.62	20240125	11510	68.64	20240118	25750	-24.62	20240125	7320	165.16	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
33	20240226	090719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19530	-470	5	-2.35	2594506270	131938	5.23	20200	20200	19340	26000	14000	20000	19663.84	0.76	-19056	22400	21200	20600	19400	18800	20900	19100	89	6000	500	13600	10	1	17780753	3473	27.58	2.64	12	0.74	708.00	7399.00	25750	20240125	-24.16	7320	20231031	166.80	25750	-24.16	20240125	11510	69.68	20240118	25750	-24.16	20240125	7320	166.80	20231031	2.93	N	102120	500	88 억	135956	N	N	0	N	N
34	20240223	160720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	-1700	5	-7.83	51968635000	2504906	69.94	21800	21800	20000	28200	15200	21700	20744.20	2.38	-292299	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3556	28.25	2.70	12	14.09	708.00	7399.00	25750	20240125	-22.33	7320	20231031	173.22	25750	-22.33	20240125	11510	73.76	20240118	25750	-22.33	20240125	7320	173.22	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
35	20240223	150716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	-1650	5	-7.60	49466934050	2379923	66.45	21800	21800	20000	28200	15200	21700	20780.96	2.38	-274751	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3565	28.32	2.71	12	13.38	708.00	7399.00	25750	20240125	-22.14	7320	20231031	173.91	25750	-22.14	20240125	11510	74.20	20240118	25750	-22.14	20240125	7320	173.91	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
36	20240223	140717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	-1550	5	-7.14	45524115050	2184153	60.99	21800	21800	20100	28200	15200	21700	20838.69	2.38	-261375	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3583	28.46	2.72	12	12.28	708.00	7399.00	25750	20240125	-21.75	7320	20231031	175.27	25750	-21.75	20240125	11510	75.07	20240118	25750	-21.75	20240125	7320	175.27	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
37	20240223	130713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	-1350	5	-6.22	43215855700	2069654	57.79	21800	21800	20100	28200	15200	21700	20876.45	2.38	-251558	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3618	28.74	2.75	12	11.64	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
38	20240223	120715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	-1250	5	-5.76	38231744950	1823739	50.92	21800	21800	20200	28200	15200	21700	20959.03	2.38	-192167	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3636	28.88	2.76	12	10.26	708.00	7399.00	25750	20240125	-20.58	7320	20231031	179.37	25750	-20.58	20240125	11510	77.67	20240118	25750	-20.58	20240125	7320	179.37	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
39	20240223	110710	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-1200	5	-5.53	35468271050	1689265	47.17	21800	21800	20200	28200	15200	21700	20991.78	2.38	-173238	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3645	28.95	2.77	12	9.50	708.00	7399.00	25750	20240125	-20.39	7320	20231031	180.05	25750	-20.39	20240125	11510	78.11	20240118	25750	-20.39	20240125	7320	180.05	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
40	20240223	100711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	-1250	5	-5.76	31832700350	1512838	42.24	21800	21800	20200	28200	15200	21700	21037.01	2.38	-167602	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3636	28.88	2.76	12	8.51	708.00	7399.00	25750	20240125	-20.58	7320	20231031	179.37	25750	-20.58	20240125	11510	77.67	20240118	25750	-20.58	20240125	7320	179.37	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
41	20240223	090714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	-250	5	-1.15	12838642050	597500	16.68	21800	21800	21100	28200	15200	21700	21483.38	2.38	-54184	23006	22352	21146	20492	19286	22680	20820	89	6500	500	14750	50	1	17780753	3814	30.30	2.90	12	3.36	708.00	7399.00	25750	20240125	-16.70	7320	20231031	193.03	25750	-16.70	20240125	11510	86.36	20240118	25750	-16.70	20240125	7320	193.03	20231031	2.72	N	102120	500	88 억	423058	N	N	46	N	N
42	20240222	160705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	2250	2	11.57	72554286460	3477092	258.03	20500	21800	19940	25250	13620	19450	20862.22	0.58	327307	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3858	30.65	2.93	12	19.56	708.00	7399.00	25750	20240125	-15.73	7320	20231031	196.45	25750	-15.73	20240125	11510	88.53	20240118	25750	-15.73	20240125	7320	196.45	20231031	2.41	N	102120	500	88 억	102948	N	N	46	N	N
43	20240222	150714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21350	1900	2	9.77	61273243510	2954093	219.22	20500	21400	19940	25250	13620	19450	20741.82	0.58	296598	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3796	30.16	2.89	12	16.61	708.00	7399.00	25750	20240125	-17.09	7320	20231031	191.67	25750	-17.09	20240125	11510	85.49	20240118	25750	-17.09	20240125	7320	191.67	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
44	20240222	140709	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	1250	2	6.43	42079570360	2045441	151.79	20500	21300	19940	25250	13620	19450	20572.38	0.58	134871	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3681	29.24	2.80	12	11.50	708.00	7399.00	25750	20240125	-19.61	7320	20231031	182.79	25750	-19.61	20240125	11510	79.84	20240118	25750	-19.61	20240125	7320	182.79	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
45	20240222	130659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	1300	2	6.68	37862637010	1840820	136.60	20500	21300	19940	25250	13620	19450	20568.36	0.58	95811	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3690	29.31	2.80	12	10.35	708.00	7399.00	25750	20240125	-19.42	7320	20231031	183.47	25750	-19.42	20240125	11510	80.28	20240118	25750	-19.42	20240125	7320	183.47	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
46	20240222	120709	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	750	2	3.86	29699955610	1445095	107.24	20500	21300	19940	25250	13620	19450	20552.26	0.58	14639	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3592	28.53	2.73	12	8.13	708.00	7399.00	25750	20240125	-21.55	7320	20231031	175.96	25750	-21.55	20240125	11510	75.50	20240118	25750	-21.55	20240125	7320	175.96	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
47	20240222	110706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	750	2	3.86	28099926010	1365709	101.35	20500	21300	19940	25250	13620	19450	20575.35	0.58	20952	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3592	28.53	2.73	12	7.68	708.00	7399.00	25750	20240125	-21.55	7320	20231031	175.96	25750	-21.55	20240125	11510	75.50	20240118	25750	-21.55	20240125	7320	175.96	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
48	20240222	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	700	2	3.60	24562674460	1191177	88.40	20500	21300	19940	25250	13620	19450	20620.52	0.58	-9398	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3583	28.46	2.72	12	6.70	708.00	7399.00	25750	20240125	-21.75	7320	20231031	175.27	25750	-21.75	20240125	11510	75.07	20240118	25750	-21.75	20240125	7320	175.27	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
49	20240222	090712	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21000	1550	2	7.97	12296118500	587329	43.58	20500	21300	20350	25250	13620	19450	20935.68	0.58	-2987	20743	20096	19653	19006	18563	20420	19330	89	5800	500	13220	50	1	17780753	3734	29.66	2.84	12	3.30	708.00	7399.00	25750	20240125	-18.45	7320	20231031	186.89	25750	-18.45	20240125	11510	82.45	20240118	25750	-18.45	20240125	7320	186.89	20231031	2.41	N	102120	500	88 억	102948	N	N	0	N	N
50	20240221	160705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19450	-750	5	-3.71	26080746760	1329282	122.44	19240	20300	19210	26250	14150	20200	19620.26	0.35	36457	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3458	27.47	2.63	12	7.48	708.00	7399.00	25750	20240125	-24.47	7320	20231031	165.71	25750	-24.47	20240125	11510	68.98	20240118	25750	-24.47	20240125	7320	165.71	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
51	20240221	150658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19390	-810	5	-4.01	24720713030	1259246	115.99	19240	20300	19210	26250	14150	20200	19631.33	0.35	20292	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3448	27.39	2.62	12	7.08	708.00	7399.00	25750	20240125	-24.70	7320	20231031	164.89	25750	-24.70	20240125	11510	68.46	20240118	25750	-24.70	20240125	7320	164.89	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
52	20240221	140700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19700	-500	5	-2.48	21064644900	1071602	98.71	19240	20300	19210	26250	14150	20200	19657.12	0.35	42873	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3503	27.82	2.66	12	6.03	708.00	7399.00	25750	20240125	-23.50	7320	20231031	169.13	25750	-23.50	20240125	11510	71.16	20240118	25750	-23.50	20240125	7320	169.13	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
53	20240221	130701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	-400	5	-1.98	19135673510	974061	89.72	19240	20300	19210	26250	14150	20200	19645.22	0.35	53620	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3521	27.97	2.68	12	5.48	708.00	7399.00	25750	20240125	-23.11	7320	20231031	170.49	25750	-23.11	20240125	11510	72.02	20240118	25750	-23.11	20240125	7320	170.49	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
54	20240221	120659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19840	-360	5	-1.78	17122718180	872609	80.38	19240	20300	19210	26250	14150	20200	19622.40	0.35	49590	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3528	28.02	2.68	12	4.91	708.00	7399.00	25750	20240125	-22.95	7320	20231031	171.04	25750	-22.95	20240125	11510	72.37	20240118	25750	-22.95	20240125	7320	171.04	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
55	20240221	110706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	-200	5	-0.99	15261893400	778889	71.74	19240	20300	19210	26250	14150	20200	19594.39	0.35	49308	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	50	1	17780753	3556	28.25	2.70	12	4.38	708.00	7399.00	25750	20240125	-22.33	7320	20231031	173.22	25750	-22.33	20240125	11510	73.76	20240118	25750	-22.33	20240125	7320	173.22	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
56	20240221	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19430	-770	5	-3.81	9667365570	498216	45.89	19240	19870	19210	26250	14150	20200	19403.86	0.35	19271	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3455	27.44	2.63	12	2.80	708.00	7399.00	25750	20240125	-24.54	7320	20231031	165.44	25750	-24.54	20240125	11510	68.81	20240118	25750	-24.54	20240125	7320	165.44	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
57	20240221	090657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19510	-690	5	-3.42	2431207200	125417	11.55	19240	19590	19210	26250	14150	20200	19384.57	0.35	22187	21320	20760	20340	19780	19360	20550	19570	89	6050	500	13730	10	1	17780753	3469	27.56	2.64	12	0.71	708.00	7399.00	25750	20240125	-24.23	7320	20231031	166.53	25750	-24.23	20240125	11510	69.50	20240118	25750	-24.23	20240125	7320	166.53	20231031	1.99	N	102120	500	88 억	61670	N	N	0	N	N
58	20240220	160652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-700	5	-3.35	21666897120	1070242	61.12	20850	20900	19920	27150	14650	20900	20244.34	0.59	-44210	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3592	28.53	2.73	12	6.02	708.00	7399.00	25750	20240125	-21.55	7320	20231031	175.96	25750	-21.55	20240125	11510	75.50	20240118	25750	-21.55	20240125	7320	175.96	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
59	20240220	150655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-700	5	-3.35	20504634220	1012583	57.82	20850	20900	19920	27150	14650	20900	20249.16	0.59	-45915	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3592	28.53	2.73	12	5.69	708.00	7399.00	25750	20240125	-21.55	7320	20231031	175.96	25750	-21.55	20240125	11510	75.50	20240118	25750	-21.55	20240125	7320	175.96	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
60	20240220	140653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20050	-850	5	-4.07	15876911650	781503	44.63	20850	20900	20050	27150	14650	20900	20315.09	0.59	-45932	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3565	28.32	2.71	12	4.40	708.00	7399.00	25750	20240125	-22.14	7320	20231031	173.91	25750	-22.14	20240125	11510	74.20	20240118	25750	-22.14	20240125	7320	173.91	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
61	20240220	130655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20150	-750	5	-3.59	13576202300	667520	38.12	20850	20900	20100	27150	14650	20900	20337.40	0.59	-46810	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3583	28.46	2.72	12	3.75	708.00	7399.00	25750	20240125	-21.75	7320	20231031	175.27	25750	-21.75	20240125	11510	75.07	20240118	25750	-21.75	20240125	7320	175.27	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
62	20240220	120649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20250	-650	5	-3.11	12420414200	610328	34.85	20850	20900	20100	27150	14650	20900	20349.46	0.59	-47155	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3601	28.60	2.74	12	3.43	708.00	7399.00	25750	20240125	-21.36	7320	20231031	176.64	25750	-21.36	20240125	11510	75.93	20240118	25750	-21.36	20240125	7320	176.64	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
63	20240220	110651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20300	-600	5	-2.87	11140359400	547150	31.25	20850	20900	20100	27150	14650	20900	20359.68	0.59	-47629	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3609	28.67	2.74	12	3.08	708.00	7399.00	25750	20240125	-21.17	7320	20231031	177.32	25750	-21.17	20240125	11510	76.37	20240118	25750	-21.17	20240125	7320	177.32	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
64	20240220	100643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20200	-700	5	-3.35	7677210250	377798	21.57	20850	20900	20100	27150	14650	20900	20319.35	0.59	-48889	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3592	28.53	2.73	12	2.12	708.00	7399.00	25750	20240125	-21.55	7320	20231031	175.96	25750	-21.55	20240125	11510	75.50	20240118	25750	-21.55	20240125	7320	175.96	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
65	20240220	090659	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	-550	5	-2.63	2234842450	109097	6.23	20850	20900	20200	27150	14650	20900	20480.93	0.59	-22996	22133	21516	20633	20016	19133	21825	20325	89	6250	500	14210	50	1	17780753	3618	28.74	2.75	12	0.61	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.09	N	102120	500	88 억	104704	N	N	1	N	N
66	20240219	160653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20900	500	2	2.45	35676886480	1733097	96.58	19800	21250	19750	26500	14300	20400	20584.59	0.61	1229	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3716	29.52	2.82	12	9.75	708.00	7399.00	25750	20240125	-18.83	7320	20231031	185.52	25750	-18.83	20240125	11510	81.58	20240118	25750	-18.83	20240125	7320	185.52	20231031	2.07	N	102120	500	88 억	107928	N	N	1	N	N
67	20240219	150658	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20650	250	2	1.23	33888734680	1647020	91.78	19800	21250	19750	26500	14300	20400	20576.13	0.61	7549	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3672	29.17	2.79	12	9.26	708.00	7399.00	25750	20240125	-19.81	7320	20231031	182.10	25750	-19.81	20240125	11510	79.41	20240118	25750	-19.81	20240125	7320	182.10	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
68	20240219	140656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20500	100	2	0.49	22438649330	1099150	61.25	19800	20900	19750	26500	14300	20400	20414.59	0.61	24905	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3645	28.95	2.77	12	6.18	708.00	7399.00	25750	20240125	-20.39	7320	20231031	180.05	25750	-20.39	20240125	11510	78.11	20240118	25750	-20.39	20240125	7320	180.05	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
69	20240219	130657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20250	-150	5	-0.74	19408240930	950928	52.99	19800	20900	19750	26500	14300	20400	20409.82	0.61	6020	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3601	28.60	2.74	12	5.35	708.00	7399.00	25750	20240125	-21.36	7320	20231031	176.64	25750	-21.36	20240125	11510	75.93	20240118	25750	-21.36	20240125	7320	176.64	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
70	20240219	120655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	-50	5	-0.25	17846996880	874053	48.71	19800	20900	19750	26500	14300	20400	20418.73	0.61	14919	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3618	28.74	2.75	12	4.92	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
71	20240219	110654	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	-50	5	-0.25	15509938030	759612	42.33	19800	20900	19750	26500	14300	20400	20418.31	0.61	13155	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3618	28.74	2.75	12	4.27	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
72	20240219	100650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20300	-100	5	-0.49	9507324030	468331	26.10	19800	20750	19750	26500	14300	20400	20299.76	0.61	14272	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3609	28.67	2.74	12	2.63	708.00	7399.00	25750	20240125	-21.17	7320	20231031	177.32	25750	-21.17	20240125	11510	76.37	20240118	25750	-21.17	20240125	7320	177.32	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
73	20240219	090650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20450	50	2	0.25	2670895130	133283	7.43	19800	20450	19750	26500	14300	20400	20030.51	0.61	38574	22166	21282	20666	19782	19166	20975	19475	89	6100	500	13870	50	1	17780753	3636	28.88	2.76	12	0.75	708.00	7399.00	25750	20240125	-20.58	7320	20231031	179.37	25750	-20.58	20240125	11510	77.67	20240118	25750	-20.58	20240125	7320	179.37	20231031	2.07	N	102120	500	88 억	107928	N	N	0	N	N
74	20240216	160646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20400	-1200	5	-5.56	36368249550	1771429	37.42	21200	21550	20050	28050	15150	21600	20528.70	0.64	-3524	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3627	28.81	2.76	12	9.96	708.00	7399.00	25750	20240125	-20.78	7320	20231031	178.69	25750	-20.78	20240125	11510	77.24	20240118	25750	-20.78	20240125	7320	178.69	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
75	20240216	150652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20450	-1150	5	-5.32	34588982300	1684154	35.58	21200	21550	20050	28050	15150	21600	20535.67	0.64	-5639	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3636	28.88	2.76	12	9.47	708.00	7399.00	25750	20240125	-20.58	7320	20231031	179.37	25750	-20.58	20240125	11510	77.67	20240118	25750	-20.58	20240125	7320	179.37	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
76	20240216	140655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20450	-1150	5	-5.32	31869360100	1551437	32.77	21200	21550	20050	28050	15150	21600	20539.42	0.64	-16419	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3636	28.88	2.76	12	8.73	708.00	7399.00	25750	20240125	-20.58	7320	20231031	179.37	25750	-20.58	20240125	11510	77.67	20240118	25750	-20.58	20240125	7320	179.37	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
77	20240216	130647	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	-1250	5	-5.79	28909030050	1407156	29.72	21200	21550	20050	28050	15150	21600	20541.64	0.64	-36008	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3618	28.74	2.75	12	7.91	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
78	20240216	120650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20400	-1200	5	-5.56	24829923500	1204819	25.45	21200	21550	20150	28050	15150	21600	20605.93	0.64	-28731	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3627	28.81	2.76	12	6.78	708.00	7399.00	25750	20240125	-20.78	7320	20231031	178.69	25750	-20.78	20240125	11510	77.24	20240118	25750	-20.78	20240125	7320	178.69	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
79	20240216	110658	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20600	-1000	5	-4.63	22093291750	1070629	22.62	21200	21550	20150	28050	15150	21600	20632.61	0.64	-33270	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3663	29.10	2.78	12	6.02	708.00	7399.00	25750	20240125	-20.00	7320	20231031	181.42	25750	-20.00	20240125	11510	78.97	20240118	25750	-20.00	20240125	7320	181.42	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
80	20240216	100651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20600	-1000	5	-4.63	17678501300	855730	18.08	21200	21550	20150	28050	15150	21600	20655.07	0.64	-21366	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3663	29.10	2.78	12	4.81	708.00	7399.00	25750	20240125	-20.00	7320	20231031	181.42	25750	-20.00	20240125	11510	78.97	20240118	25750	-20.00	20240125	7320	181.42	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
81	20240216	090643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21150	-450	5	-2.08	4116870650	194780	4.11	21200	21550	20850	28050	15150	21600	21127.44	0.64	3249	24533	23066	22133	20666	19733	22600	20200	89	6450	500	14680	50	1	17780753	3761	29.87	2.86	12	1.10	708.00	7399.00	25750	20240125	-17.86	7320	20231031	188.93	25750	-17.86	20240125	11510	83.75	20240118	25750	-17.86	20240125	7320	188.93	20231031	2.13	N	102120	500	88 억	113923	N	N	2123	N	N
82	20240215	160645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21600	150	2	0.70	104421772650	4704948	98.62	23200	23600	21200	27850	15050	21450	22194.70	2.53	-337223	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3841	30.51	2.92	12	26.46	708.00	7399.00	25750	20240125	-16.12	7320	20231031	195.08	25750	-16.12	20240125	11510	87.66	20240118	25750	-16.12	20240125	7320	195.08	20231031	2.13	N	102120	500	88 억	449804	N	N	2123	N	N
83	20240215	150651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21500	50	2	0.23	102134420350	4598595	96.40	23200	23600	21200	27850	15050	21450	22209.92	2.53	-353272	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3823	30.37	2.91	12	25.86	708.00	7399.00	25750	20240125	-16.50	7320	20231031	193.72	25750	-16.50	20240125	11510	86.79	20240118	25750	-16.50	20240125	7320	193.72	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
84	20240215	140647	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21750	300	2	1.40	97210329450	4370478	91.61	23200	23600	21200	27850	15050	21450	22242.49	2.53	-351977	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3867	30.72	2.94	12	24.58	708.00	7399.00	25750	20240125	-15.53	7320	20231031	197.13	25750	-15.53	20240125	11510	88.97	20240118	25750	-15.53	20240125	7320	197.13	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
85	20240215	130640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21600	150	2	0.70	90998149450	4081653	85.56	23200	23600	21250	27850	15050	21450	22294.44	2.53	-371090	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3841	30.51	2.92	12	22.96	708.00	7399.00	25750	20240125	-16.12	7320	20231031	195.08	25750	-16.12	20240125	11510	87.66	20240118	25750	-16.12	20240125	7320	195.08	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
86	20240215	120646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21650	200	2	0.93	87719601500	3929278	82.37	23200	23600	21250	27850	15050	21450	22324.61	2.53	-342736	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3850	30.58	2.93	12	22.10	708.00	7399.00	25750	20240125	-15.92	7320	20231031	195.77	25750	-15.92	20240125	11510	88.10	20240118	25750	-15.92	20240125	7320	195.77	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
87	20240215	110643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21500	50	2	0.23	82322915950	3678494	77.11	23200	23600	21250	27850	15050	21450	22379.52	2.53	-299939	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3823	30.37	2.91	12	20.69	708.00	7399.00	25750	20240125	-16.50	7320	20231031	193.72	25750	-16.50	20240125	11510	86.79	20240118	25750	-16.50	20240125	7320	193.72	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
88	20240215	100641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21900	450	2	2.10	68443568150	3035729	63.63	23200	23600	21500	27850	15050	21450	22546.01	2.53	-334257	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	3894	30.93	2.96	12	17.07	708.00	7399.00	25750	20240125	-14.95	7320	20231031	199.18	25750	-14.95	20240125	11510	90.27	20240118	25750	-14.95	20240125	7320	199.18	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
89	20240215	090643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23050	1600	2	7.46	28493942850	1237534	25.94	23200	23600	22300	27850	15050	21450	23024.78	2.53	-183526	22950	22200	20700	19950	18450	22575	20325	89	6400	500	14580	50	1	17780753	4098	32.56	3.12	12	6.96	708.00	7399.00	25750	20240125	-10.49	7320	20231031	214.89	25750	-10.49	20240125	11510	100.26	20240118	25750	-10.49	20240125	7320	214.89	20231031	2.13	N	102120	500	88 억	449804	N	N	1464	N	N
90	20240214	160639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21450	1450	2	7.25	93704467960	4595723	128.48	19440	21450	19200	26000	14000	20000	20388.63	2.78	-46813	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3814	30.30	2.90	12	25.85	708.00	7399.00	25750	20240125	-16.70	7320	20231031	193.03	25750	-16.70	20240125	11510	86.36	20240118	25750	-16.70	20240125	7320	193.03	20231031	2.23	N	102120	500	88 억	493682	N	N	1464	N	N
91	20240214	150638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20800	800	2	4.00	86505511310	4256263	118.99	19440	21150	19200	26000	14000	20000	20324.29	2.78	-45149	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3698	29.38	2.81	12	23.94	708.00	7399.00	25750	20240125	-19.22	7320	20231031	184.15	25750	-19.22	20240125	11510	80.71	20240118	25750	-19.22	20240125	7320	184.15	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
92	20240214	140637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20600	600	2	3.00	70053035310	3470090	97.01	19440	21000	19200	26000	14000	20000	20187.68	2.78	-93644	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3663	29.10	2.78	12	19.52	708.00	7399.00	25750	20240125	-20.00	7320	20231031	181.42	25750	-20.00	20240125	11510	78.97	20240118	25750	-20.00	20240125	7320	181.42	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
93	20240214	130639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20850	850	2	4.25	58588473160	2914159	81.47	19440	20900	19200	26000	14000	20000	20104.76	2.78	-20347	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3707	29.45	2.82	12	16.39	708.00	7399.00	25750	20240125	-19.03	7320	20231031	184.84	25750	-19.03	20240125	11510	81.15	20240118	25750	-19.03	20240125	7320	184.84	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
94	20240214	120633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	100	2	0.50	46578552410	2326936	65.06	19440	20750	19200	26000	14000	20000	20017.12	2.78	-114349	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3574	28.39	2.72	12	13.09	708.00	7399.00	25750	20240125	-21.94	7320	20231031	174.59	25750	-21.94	20240125	11510	74.63	20240118	25750	-21.94	20240125	7320	174.59	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
95	20240214	110640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20250	250	2	1.25	43166231710	2157205	60.31	19440	20750	19200	26000	14000	20000	20010.26	2.78	-116557	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	50	1	17780753	3601	28.60	2.74	12	12.13	708.00	7399.00	25750	20240125	-21.36	7320	20231031	176.64	25750	-21.36	20240125	11510	75.93	20240118	25750	-21.36	20240125	7320	176.64	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
96	20240214	090630	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19790	-210	5	-1.05	3664082360	187726	5.25	19440	19880	19200	26000	14000	20000	19518.05	2.78	2852	21840	20920	20380	19460	18920	20650	19190	89	6000	500	13600	10	1	17780753	3519	27.95	2.67	12	1.06	708.00	7399.00	25750	20240125	-23.15	7320	20231031	170.36	25750	-23.15	20240125	11510	71.94	20240118	25750	-23.15	20240125	7320	170.36	20231031	2.23	N	102120	500	88 억	493682	N	N	6645	N	N
97	20240213	160631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20000	300	2	1.52	72592042290	3546651	51.74	20300	21300	19840	25600	13790	19700	20468.67	3.33	-96989	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3556	28.25	2.70	12	19.95	708.00	7399.00	25750	20240125	-22.33	7320	20231031	173.22	25750	-22.33	20240125	11510	73.76	20240118	25750	-22.33	20240125	7320	173.22	20231031	2.30	N	102120	500	88 억	591758	N	N	6645	N	N
98	20240213	150629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	19920	220	2	1.12	70415271120	3437689	50.15	20300	21300	19840	25600	13790	19700	20483.40	3.33	-91950	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	10	1	17780753	3542	28.14	2.69	12	19.33	708.00	7399.00	25750	20240125	-22.64	7320	20231031	172.13	25750	-22.64	20240125	11510	73.07	20240118	25750	-22.64	20240125	7320	172.13	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N
99	20240213	140637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20100	400	2	2.03	63292305470	3082109	44.96	20300	21300	19960	25600	13790	19700	20535.49	3.33	-26456	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3574	28.39	2.72	12	17.33	708.00	7399.00	25750	20240125	-21.94	7320	20231031	174.59	25750	-21.94	20240125	11510	74.63	20240118	25750	-21.94	20240125	7320	174.59	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N
100	20240213	130628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20350	650	2	3.30	58792612220	2860348	41.73	20300	21300	19960	25600	13790	19700	20554.46	3.33	-20636	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3618	28.74	2.75	12	16.09	708.00	7399.00	25750	20240125	-20.97	7320	20231031	178.01	25750	-20.97	20240125	11510	76.80	20240118	25750	-20.97	20240125	7320	178.01	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N
101	20240213	120637	57	100.00	KOSDAQ	반도체	N	N	N	N		N	21050	1350	2	6.85	51722527670	2516403	36.71	20300	21300	19960	25600	13790	19700	20554.27	3.33	-22647	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3743	29.73	2.84	12	14.15	708.00	7399.00	25750	20240125	-18.25	7320	20231031	187.57	25750	-18.25	20240125	11510	82.88	20240118	25750	-18.25	20240125	7320	187.57	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N
102	20240213	110636	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20500	800	2	4.06	36676177020	1797507	26.22	20300	20900	19960	25600	13790	19700	20404.05	3.33	31515	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3645	28.95	2.77	12	10.11	708.00	7399.00	25750	20240125	-20.39	7320	20231031	180.05	25750	-20.39	20240125	11510	78.11	20240118	25750	-20.39	20240125	7320	180.05	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N
103	20240213	100531	57	100.00	KOSDAQ	반도체	N	N	N	N		N	20400	700	2	3.55	30741449570	1507975	22.00	20300	20900	19960	25600	13790	19700	20386.08	3.33	-4341	22266	20982	19616	18332	16966	21625	18975	89	5900	500	13390	50	1	17780753	3627	28.81	2.76	12	8.48	708.00	7399.00	25750	20240125	-20.78	7320	20231031	178.69	25750	-20.78	20240125	11510	77.24	20240118	25750	-20.78	20240125	7320	178.69	20231031	2.30	N	102120	500	88 억	591758	N	N	1956	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History