KissMeData/172670/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	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	investmentCareful	shortOverheated
2	20240229	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-600	5	-2.72	2244838500	105059	58.35	21700	21900	21150	28650	15450	22050	21367.26	0.18	-9222	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1922	10.97	2.33	12	1.17	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	26750	-19.81	20240123	19700	8.88	20240117	32750	-34.50	20230727	16720	28.29	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
3	20240229	150846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-600	5	-2.72	2186300700	102327	56.83	21700	21900	21150	28650	15450	22050	21365.76	0.18	-8834	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1922	10.97	2.33	12	1.14	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	26750	-19.81	20240123	19700	8.88	20240117	32750	-34.50	20230727	16720	28.29	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
4	20240229	140848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-650	5	-2.95	1801169900	84250	46.79	21700	21900	21150	28650	15450	22050	21378.79	0.18	-8585	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1917	10.95	2.33	12	0.94	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	26750	-20.00	20240123	19700	8.63	20240117	32750	-34.66	20230727	16720	27.99	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
5	20240229	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21400	-650	5	-2.95	1657105900	77520	43.05	21700	21900	21150	28650	15450	22050	21376.41	0.18	-8115	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1917	10.95	2.33	12	0.87	1955.00	9201.00	32750	20230727	-34.66	16720	20231031	27.99	26750	-20.00	20240123	19700	8.63	20240117	32750	-34.66	20230727	16720	27.99	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
6	20240229	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21350	-700	5	-3.17	1554197600	72704	40.38	21700	21900	21150	28650	15450	22050	21376.97	0.18	-7312	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1913	10.92	2.32	12	0.81	1955.00	9201.00	32750	20230727	-34.81	16720	20231031	27.69	26750	-20.19	20240123	19700	8.38	20240117	32750	-34.81	20230727	16720	27.69	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
7	20240229	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21500	-550	5	-2.49	1309046600	61231	34.00	21700	21900	21150	28650	15450	22050	21378.71	0.18	-9554	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1926	11.00	2.34	12	0.68	1955.00	9201.00	32750	20230727	-34.35	16720	20231031	28.59	26750	-19.63	20240123	19700	9.14	20240117	32750	-34.35	20230727	16720	28.59	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
8	20240229	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-750	5	-3.40	1102600250	51551	28.63	21700	21900	21150	28650	15450	22050	21388.40	0.18	-10165	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1909	10.90	2.31	12	0.58	1955.00	9201.00	32750	20230727	-34.96	16720	20231031	27.39	26750	-20.37	20240123	19700	8.12	20240117	32750	-34.96	20230727	16720	27.39	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
9	20240229	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-600	5	-2.72	303105400	14052	7.80	21700	21900	21250	28650	15450	22050	21569.93	0.18	-3591	23150	22600	22250	21700	21350	22875	21975	45	6600	500	15870	50	1	8960259	1922	10.97	2.33	12	0.16	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	26750	-19.81	20240123	19700	8.88	20240117	32750	-34.50	20230727	16720	28.29	20231031	4.10	N	172670	500	44 억	16374	N	N	N	N
10	20240228	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	100	2	0.46	4015913600	179338	93.53	21950	22800	21900	28500	15400	21950	22396.75	0.16	-1551	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	1976	11.28	2.40	12	2.00	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	26750	-17.57	20240123	19700	11.93	20240117	32750	-32.67	20230727	16720	31.88	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
11	20240228	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	0	3	0.00	3855179300	172041	89.72	21950	22800	21900	28500	15400	21950	22408.49	0.16	-2237	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	1967	11.23	2.39	12	1.92	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	26750	-17.94	20240123	19700	11.42	20240117	32750	-32.98	20230727	16720	31.28	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
12	20240228	140845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	200	2	0.91	3306216950	147163	76.75	21950	22800	21900	28500	15400	21950	22466.36	0.16	1043	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	1985	11.33	2.41	12	1.64	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19700	12.44	20240117	32750	-32.37	20230727	16720	32.48	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
13	20240228	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	400	2	1.82	2882516650	128140	66.83	21950	22800	21900	28500	15400	21950	22495.06	0.16	4717	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	2003	11.43	2.43	12	1.43	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19700	13.45	20240117	32750	-31.76	20230727	16720	33.67	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
14	20240228	120848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	550	2	2.51	2096847500	93266	48.64	21950	22800	21900	28500	15400	21950	22482.44	0.16	13999	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	2016	11.51	2.45	12	1.04	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
15	20240228	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	550	2	2.51	1582304800	70423	36.73	21950	22800	21900	28500	15400	21950	22468.58	0.16	6914	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	2016	11.51	2.45	12	0.79	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
16	20240228	100844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	550	2	2.51	1211716800	54015	28.17	21950	22800	21900	28500	15400	21950	22432.97	0.16	6446	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	2016	11.51	2.45	12	0.60	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
17	20240228	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	250	2	1.14	119514600	5411	2.82	21950	22250	21900	28500	15400	21950	22087.34	0.16	-828	23416	22682	21766	21032	20116	23050	21400	45	6550	500	15800	50	1	8960259	1989	11.36	2.41	12	0.06	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19700	12.69	20240117	32750	-32.21	20230727	16720	32.78	20231031	4.14	N	172670	500	44 억	13936	N	N	N	N
18	20240227	160846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	350	2	1.62	4122248850	190270	148.81	21650	22500	20850	28050	15150	21600	21664.88	0.00	17017	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1967	11.23	2.39	12	2.12	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	26750	-17.94	20240123	19700	11.42	20240117	32750	-32.98	20230727	16720	31.28	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
19	20240227	150847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	450	2	2.08	3995390350	184500	144.30	21650	22500	20850	28050	15150	21600	21655.25	0.00	17081	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1976	11.28	2.40	12	2.06	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	26750	-17.57	20240123	19700	11.93	20240117	32750	-32.67	20230727	16720	31.88	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
20	20240227	140843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	400	2	1.85	3498617950	161827	126.57	21650	22500	20850	28050	15150	21600	21619.50	0.00	17051	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1971	11.25	2.39	12	1.81	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19700	11.68	20240117	32750	-32.82	20230727	16720	31.58	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
21	20240227	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21250	-350	5	-1.62	1855946950	87555	68.48	21650	21800	20850	28050	15150	21600	21197.24	0.00	9085	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1904	10.87	2.31	12	0.98	1955.00	9201.00	32750	20230727	-35.11	16720	20231031	27.09	26750	-20.56	20240123	19700	7.87	20240117	32750	-35.11	20230727	16720	27.09	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
22	20240227	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21100	-500	5	-2.31	1618553550	76401	59.75	21650	21800	20850	28050	15150	21600	21184.67	0.00	5941	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1891	10.79	2.29	12	0.85	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	26750	-21.12	20240123	19700	7.11	20240117	32750	-35.57	20230727	16720	26.20	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
23	20240227	110846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-400	5	-1.85	1273590900	59999	46.93	21650	21800	20850	28050	15150	21600	21226.52	0.00	6706	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1900	10.84	2.30	12	0.67	1955.00	9201.00	32750	20230727	-35.27	16720	20231031	26.79	26750	-20.75	20240123	19700	7.61	20240117	32750	-35.27	20230727	16720	26.79	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
24	20240227	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-400	5	-1.85	903439050	42547	33.28	21650	21800	20850	28050	15150	21600	21233.42	0.00	4105	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1900	10.84	2.30	12	0.47	1955.00	9201.00	32750	20230727	-35.27	16720	20231031	26.79	26750	-20.75	20240123	19700	7.61	20240117	32750	-35.27	20230727	16720	26.79	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
25	20240227	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-150	5	-0.69	114391300	5295	4.14	21650	21800	21400	28050	15150	21600	21603.68	0.00	-416	22933	22266	21883	21216	20833	22075	21025	45	6450	500	15550	50	1	8960259	1922	10.97	2.33	12	0.06	1955.00	9201.00	32750	20230727	-34.50	16720	20231031	28.29	26750	-19.81	20240123	19700	8.88	20240117	32750	-34.50	20230727	16720	28.29	20231031	4.04	N	172670	500	44 억	0	N	N	N	N
26	20240226	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	-500	5	-2.26	2792788950	126708	71.72	22100	22550	21500	28700	15500	22100	22041.47	0.00	-5667	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1935	11.05	2.35	12	1.41	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	26750	-19.25	20240123	19700	9.64	20240117	32750	-34.05	20230727	16720	29.19	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
27	20240226	150836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-400	5	-1.81	2666699100	120879	68.42	22100	22550	21500	28700	15500	22100	22060.88	0.00	-5759	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1944	11.10	2.36	12	1.35	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	26750	-18.88	20240123	19700	10.15	20240117	32750	-33.74	20230727	16720	29.78	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
28	20240226	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-300	5	-1.36	2225004300	100500	56.88	22100	22550	21750	28700	15500	22100	22139.36	0.00	-5303	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1953	11.15	2.37	12	1.12	1955.00	9201.00	32750	20230727	-33.44	16720	20231031	30.38	26750	-18.50	20240123	19700	10.66	20240117	32750	-33.44	20230727	16720	30.38	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
29	20240226	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-200	5	-0.90	2013510600	90824	51.41	22100	22550	21750	28700	15500	22100	22169.40	0.00	-4285	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1962	11.20	2.38	12	1.01	1955.00	9201.00	32750	20230727	-33.13	16720	20231031	30.98	26750	-18.13	20240123	19700	11.17	20240117	32750	-33.13	20230727	16720	30.98	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
30	20240226	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-250	5	-1.13	1757567950	79102	44.77	22100	22550	21850	28700	15500	22100	22219.07	0.00	-1658	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1958	11.18	2.37	12	0.88	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	26750	-18.32	20240123	19700	10.91	20240117	32750	-33.28	20230727	16720	30.68	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
31	20240226	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	-100	5	-0.45	1510111850	67809	38.38	22100	22550	22000	28700	15500	22100	22270.19	0.00	-536	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1971	11.25	2.39	12	0.76	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	26750	-17.76	20240123	19700	11.68	20240117	32750	-32.82	20230727	16720	31.58	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
32	20240226	100830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	250	2	1.13	954849250	42857	24.26	22100	22500	22000	28700	15500	22100	22280.07	0.00	3579	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	2003	11.43	2.43	12	0.48	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19700	13.45	20240117	32750	-31.76	20230727	16720	33.67	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
33	20240226	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	50	2	0.23	173749250	7839	4.44	22100	22350	22000	28700	15500	22100	22165.08	0.00	678	23933	23016	22533	21616	21133	22775	21375	45	6600	500	15910	50	1	8960259	1985	11.33	2.41	12	0.09	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19700	12.44	20240117	32750	-32.37	20230727	16720	32.48	20231031	3.97	N	172670	500	44 억	0	N	N	N	N
34	20240223	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	-750	5	-3.28	3959073150	175546	98.46	23300	23450	22050	29700	16000	22850	22553.32	0.22	-24874	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1980	11.30	2.40	12	1.96	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19700	12.18	20240117	32750	-32.52	20230727	16720	32.18	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
35	20240223	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	-650	5	-2.84	3740656900	165683	92.93	23300	23450	22050	29700	16000	22850	22577.19	0.22	-25501	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1989	11.36	2.41	12	1.85	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19700	12.69	20240117	32750	-32.21	20230727	16720	32.78	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
36	20240223	140826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	-750	5	-3.28	3426708200	151604	85.03	23300	23450	22050	29700	16000	22850	22603.02	0.22	-24296	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1980	11.30	2.40	12	1.69	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19700	12.18	20240117	32750	-32.52	20230727	16720	32.18	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
37	20240223	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	-650	5	-2.84	3191018650	140972	79.07	23300	23450	22050	29700	16000	22850	22635.83	0.22	-23586	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1989	11.36	2.41	12	1.57	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19700	12.69	20240117	32750	-32.21	20230727	16720	32.78	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
38	20240223	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	-650	5	-2.84	2940440100	129652	72.72	23300	23450	22100	29700	16000	22850	22679.48	0.22	-19872	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1989	11.36	2.41	12	1.45	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	26750	-17.01	20240123	19700	12.69	20240117	32750	-32.21	20230727	16720	32.78	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
39	20240223	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22250	-600	5	-2.63	2533466250	111316	62.43	23300	23450	22200	29700	16000	22850	22759.23	0.22	-18782	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	1994	11.38	2.42	12	1.24	1955.00	9201.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19700	12.94	20240117	32750	-32.06	20230727	16720	33.07	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
40	20240223	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	-400	5	-1.75	1902155750	83032	46.57	23300	23450	22400	29700	16000	22850	22908.71	0.22	-16938	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	2012	11.48	2.44	12	0.93	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	26750	-16.07	20240123	19700	13.96	20240117	32750	-31.45	20230727	16720	34.27	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
41	20240223	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23050	200	2	0.88	720331650	30945	17.36	23300	23450	23050	29700	16000	22850	23277.80	0.22	-2573	24383	23616	22733	21966	21083	24000	22350	45	6850	500	16450	50	1	8960259	2065	11.79	2.51	12	0.35	1955.00	9201.00	32750	20230727	-29.62	16720	20231031	37.86	26750	-13.83	20240123	19700	17.01	20240117	32750	-29.62	20230727	16720	37.86	20231031	3.99	N	172670	500	44 억	19474	N	N	N	N
42	20240222	160813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	500	2	2.24	3790833850	168363	140.00	22800	23500	21850	29050	15650	22350	22514.11	0.22	-4137	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2047	11.69	2.48	12	1.88	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	26750	-14.58	20240123	19700	15.99	20240117	32750	-30.23	20230727	16720	36.66	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
43	20240222	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22800	450	2	2.01	3578497100	159055	132.26	22800	23500	21850	29050	15650	22350	22498.49	0.22	-4221	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2043	11.66	2.48	12	1.78	1955.00	9201.00	32750	20230727	-30.38	16720	20231031	36.36	26750	-14.77	20240123	19700	15.74	20240117	32750	-30.38	20230727	16720	36.36	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
44	20240222	140818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	0	3	0.00	2610964500	116280	96.69	22800	23500	21850	29050	15650	22350	22454.12	0.22	-4753	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2003	11.43	2.43	12	1.30	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19700	13.45	20240117	32750	-31.76	20230727	16720	33.67	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
45	20240222	130806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22650	300	2	1.34	2251440700	100271	83.38	22800	23500	21850	29050	15650	22350	22453.56	0.22	-3444	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2029	11.59	2.46	12	1.12	1955.00	9201.00	32750	20230727	-30.84	16720	20231031	35.47	26750	-15.33	20240123	19700	14.97	20240117	32750	-30.84	20230727	16720	35.47	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
46	20240222	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	50	2	0.22	1835796900	81862	68.07	22800	23500	21850	29050	15650	22350	22425.51	0.22	-6250	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2007	11.46	2.43	12	0.91	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
47	20240222	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	100	2	0.45	1712485750	76363	63.50	22800	23500	21850	29050	15650	22350	22425.60	0.22	-5533	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2012	11.48	2.44	12	0.85	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	26750	-16.07	20240123	19700	13.96	20240117	32750	-31.45	20230727	16720	34.27	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
48	20240222	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	-200	5	-0.89	1365586200	60881	50.63	22800	23500	21850	29050	15650	22350	22430.42	0.22	-8361	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	1985	11.33	2.41	12	0.68	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19700	12.44	20240117	32750	-32.37	20230727	16720	32.48	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
49	20240222	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	250	2	1.12	408242750	17903	14.89	22800	23500	22550	29050	15650	22350	22803.04	0.22	638	23516	22932	22166	21582	20816	23225	21875	45	6700	500	16090	50	1	8960259	2025	11.56	2.46	12	0.20	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	26750	-15.51	20240123	19700	14.72	20240117	32750	-30.99	20230727	16720	35.17	20231031	4.15	N	172670	500	44 억	20146	N	N	N	N
50	20240221	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	600	2	2.76	2661100300	119705	124.07	21550	22750	21400	28250	15250	21750	22230.27	0.24	-1449	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	2003	11.43	2.43	12	1.34	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19700	13.45	20240117	32750	-31.76	20230727	16720	33.67	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
51	20240221	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22250	500	2	2.30	2516827700	113233	117.37	21550	22750	21400	28250	15250	21750	22226.98	0.24	-1234	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	1994	11.38	2.42	12	1.26	1955.00	9201.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19700	12.94	20240117	32750	-32.06	20230727	16720	33.07	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
52	20240221	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22250	500	2	2.30	2176139250	97907	101.48	21550	22750	21400	28250	15250	21750	22226.60	0.24	-163	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	1994	11.38	2.42	12	1.09	1955.00	9201.00	32750	20230727	-32.06	16720	20231031	33.07	26750	-16.82	20240123	19700	12.94	20240117	32750	-32.06	20230727	16720	33.07	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
53	20240221	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	750	2	3.45	1956574500	88076	91.29	21550	22750	21400	28250	15250	21750	22214.62	0.24	658	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	2016	11.51	2.45	12	0.98	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
54	20240221	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	650	2	2.99	1693882900	76393	79.18	21550	22750	21400	28250	15250	21750	22173.27	0.24	-1352	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	2007	11.46	2.43	12	0.85	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
55	20240221	110813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	650	2	2.99	1444481900	65275	67.66	21550	22750	21400	28250	15250	21750	22129.18	0.24	-622	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	2007	11.46	2.43	12	0.73	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
56	20240221	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	400	2	1.84	687004650	31508	32.66	21550	22150	21400	28250	15250	21750	21804.13	0.24	145	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	1985	11.33	2.41	12	0.35	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19700	12.44	20240117	32750	-32.37	20230727	16720	32.48	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
57	20240221	090804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	-150	5	-0.69	94939250	4418	4.58	21550	21600	21400	28250	15250	21750	21489.19	0.24	20	22450	22100	21750	21400	21050	21925	21225	45	6500	500	15660	50	1	8960259	1935	11.05	2.35	12	0.05	1955.00	9201.00	32750	20230727	-34.05	16720	20231031	29.19	26750	-19.25	20240123	19700	9.64	20240117	32750	-34.05	20230727	16720	29.19	20231031	4.15	N	172670	500	44 억	21717	N	N	N	N
58	20240220	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21750	-350	5	-1.58	2075387700	95505	120.02	22100	22100	21400	28700	15500	22100	21730.47	0.15	7665	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1949	11.13	2.36	12	1.07	1955.00	9201.00	32750	20230727	-33.59	16720	20231031	30.08	26750	-18.69	20240123	19700	10.41	20240117	32750	-33.59	20230727	16720	30.08	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
59	20240220	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-400	5	-1.81	1983633350	91281	114.71	22100	22100	21400	28700	15500	22100	21730.86	0.15	7364	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1944	11.10	2.36	12	1.02	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	26750	-18.88	20240123	19700	10.15	20240117	32750	-33.74	20230727	16720	29.78	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
60	20240220	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-450	5	-2.04	1810452150	83298	104.68	22100	22100	21400	28700	15500	22100	21734.42	0.15	7867	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1940	11.07	2.35	12	0.93	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	26750	-19.07	20240123	19700	9.90	20240117	32750	-33.89	20230727	16720	29.49	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
61	20240220	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-450	5	-2.04	1639783400	75436	94.80	22100	22100	21400	28700	15500	22100	21737.17	0.15	6940	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1940	11.07	2.35	12	0.84	1955.00	9201.00	32750	20230727	-33.89	16720	20231031	29.49	26750	-19.07	20240123	19700	9.90	20240117	32750	-33.89	20230727	16720	29.49	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
62	20240220	120756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-400	5	-1.81	1509974600	69462	87.29	22100	22100	21400	28700	15500	22100	21737.88	0.15	11216	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1944	11.10	2.36	12	0.78	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	26750	-18.88	20240123	19700	10.15	20240117	32750	-33.74	20230727	16720	29.78	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
63	20240220	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-250	5	-1.13	1399534700	64387	80.91	22100	22100	21400	28700	15500	22100	21736.01	0.15	11489	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1958	11.18	2.37	12	0.72	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	26750	-18.32	20240123	19700	10.91	20240117	32750	-33.28	20230727	16720	30.68	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
64	20240220	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-300	5	-1.36	1089151400	50211	63.10	22100	22100	21400	28700	15500	22100	21691.08	0.15	15958	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1953	11.15	2.37	12	0.56	1955.00	9201.00	32750	20230727	-33.44	16720	20231031	30.38	26750	-18.50	20240123	19700	10.66	20240117	32750	-33.44	20230727	16720	30.38	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
65	20240220	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-250	5	-1.13	158304900	7191	9.04	22100	22100	21850	28700	15500	22100	22013.71	0.15	-737	23033	22566	22283	21816	21533	22800	22050	45	6600	500	15910	50	1	8960259	1958	11.18	2.37	12	0.08	1955.00	9201.00	32750	20230727	-33.28	16720	20231031	30.68	26750	-18.32	20240123	19700	10.91	20240117	32750	-33.28	20230727	16720	30.68	20231031	4.01	N	172670	500	44 억	13277	N	N	N	N
66	20240219	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	-300	5	-1.34	1747171900	78550	42.69	22050	22750	22000	29100	15700	22400	22243.56	0.21	-7089	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1980	11.30	2.40	12	0.88	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19700	12.18	20240117	32750	-32.52	20230727	16720	32.18	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
67	20240219	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	-350	5	-1.56	1628929950	73186	39.78	22050	22750	22000	29100	15700	22400	22257.35	0.21	-6752	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1976	11.28	2.40	12	0.82	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	26750	-17.57	20240123	19700	11.93	20240117	32750	-32.67	20230727	16720	31.88	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
68	20240219	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	-300	5	-1.34	1434962700	64397	35.00	22050	22750	22000	29100	15700	22400	22283.02	0.21	-5777	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1980	11.30	2.40	12	0.72	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19700	12.18	20240117	32750	-32.52	20230727	16720	32.18	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
69	20240219	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	-300	5	-1.34	1249857550	56007	30.44	22050	22750	22050	29100	15700	22400	22316.06	0.21	-4516	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1980	11.30	2.40	12	0.63	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	26750	-17.38	20240123	19700	12.18	20240117	32750	-32.52	20230727	16720	32.18	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
70	20240219	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	-250	5	-1.12	1081337850	48402	26.31	22050	22750	22050	29100	15700	22400	22340.74	0.21	-3052	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1985	11.33	2.41	12	0.54	1955.00	9201.00	32750	20230727	-32.37	16720	20231031	32.48	26750	-17.20	20240123	19700	12.44	20240117	32750	-32.37	20230727	16720	32.48	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
71	20240219	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22300	-100	5	-0.45	946870100	42352	23.02	22050	22750	22050	29100	15700	22400	22357.13	0.21	-2563	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1998	11.41	2.42	12	0.47	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	26750	-16.64	20240123	19700	13.20	20240117	32750	-31.91	20230727	16720	33.37	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
72	20240219	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	100	2	0.45	554442450	24918	13.54	22050	22550	22050	29100	15700	22400	22250.54	0.21	-287	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	2016	11.51	2.45	12	0.28	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
73	20240219	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22300	-100	5	-0.45	147759150	6673	3.63	22050	22350	22050	29100	15700	22400	22141.91	0.21	2212	23766	23082	22666	21982	21566	22875	21775	45	6700	500	16120	50	1	8960259	1998	11.41	2.42	12	0.07	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	26750	-16.64	20240123	19700	13.20	20240117	32750	-31.91	20230727	16720	33.37	20231031	4.30	N	172670	500	44 억	18928	N	N	N	N
74	20240216	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	-1000	5	-4.27	4152127900	182902	52.52	23300	23350	22250	30400	16400	23400	22701.60	0.33	-13318	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2007	11.46	2.43	12	2.04	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
75	20240216	150758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	-1050	5	-4.49	3898107950	171532	49.25	23300	23350	22300	30400	16400	23400	22725.25	0.33	-14039	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2003	11.43	2.43	12	1.91	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	26750	-16.45	20240123	19700	13.45	20240117	32750	-31.76	20230727	16720	33.67	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
76	20240216	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	-1000	5	-4.27	3229436600	141654	40.67	23300	23350	22350	30400	16400	23400	22798.06	0.33	-11978	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2007	11.46	2.43	12	1.58	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
77	20240216	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22650	-750	5	-3.21	2546050800	111333	31.97	23300	23350	22550	30400	16400	23400	22868.79	0.33	-10546	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2029	11.59	2.46	12	1.24	1955.00	9201.00	32750	20230727	-30.84	16720	20231031	35.47	26750	-15.33	20240123	19700	14.97	20240117	32750	-30.84	20230727	16720	35.47	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
78	20240216	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	-700	5	-2.99	2351812000	102784	29.51	23300	23350	22550	30400	16400	23400	22881.11	0.33	-9442	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2034	11.61	2.47	12	1.15	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	26750	-15.14	20240123	19700	15.23	20240117	32750	-30.69	20230727	16720	35.77	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
79	20240216	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22950	-450	5	-1.92	2019349700	88196	25.32	23300	23350	22550	30400	16400	23400	22896.16	0.33	-8673	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2056	11.74	2.49	12	0.98	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	26750	-14.21	20240123	19700	16.50	20240117	32750	-29.92	20230727	16720	37.26	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
80	20240216	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	-550	5	-2.35	1647814950	71891	20.64	23300	23350	22550	30400	16400	23400	22921.02	0.33	-5996	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2047	11.69	2.48	12	0.80	1955.00	9201.00	32750	20230727	-30.23	16720	20231031	36.66	26750	-14.58	20240123	19700	15.99	20240117	32750	-30.23	20230727	16720	36.66	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
81	20240216	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23100	-300	5	-1.28	390062750	16868	4.84	23300	23300	23000	30400	16400	23400	23124.42	0.33	145	25300	24350	23750	22800	22200	24050	22500	45	7000	500	16840	50	1	8960259	2070	11.82	2.51	12	0.19	1955.00	9201.00	32750	20230727	-29.47	16720	20231031	38.16	26750	-13.64	20240123	19700	17.26	20240117	32750	-29.47	20230727	16720	38.16	20231031	4.73	N	172670	500	44 억	29973	N	N	N	N
82	20240215	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	-550	5	-2.30	8234618650	344960	84.32	24550	24700	23150	31100	16800	23950	23871.90	0.40	-6392	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2097	11.97	2.54	12	3.85	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	26750	-12.52	20240123	19700	18.78	20240117	32750	-28.55	20230727	16720	39.95	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
83	20240215	150755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23300	-650	5	-2.71	8032153300	336276	82.20	24550	24700	23150	31100	16800	23950	23885.60	0.40	-7894	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2088	11.92	2.53	12	3.75	1955.00	9201.00	32750	20230727	-28.85	16720	20231031	39.35	26750	-12.90	20240123	19700	18.27	20240117	32750	-28.85	20230727	16720	39.35	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
84	20240215	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	-550	5	-2.30	7455422700	311640	76.17	24550	24700	23150	31100	16800	23950	23923.19	0.40	-3288	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2097	11.97	2.54	12	3.48	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	26750	-12.52	20240123	19700	18.78	20240117	32750	-28.55	20230727	16720	39.95	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
85	20240215	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23500	-450	5	-1.88	6367372500	265027	64.78	24550	24700	23450	31100	16800	23950	24025.37	0.40	-11402	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2106	12.02	2.55	12	2.96	1955.00	9201.00	32750	20230727	-28.24	16720	20231031	40.55	26750	-12.15	20240123	19700	19.29	20240117	32750	-28.24	20230727	16720	40.55	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
86	20240215	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23650	-300	5	-1.25	6027756850	250650	61.27	24550	24700	23450	31100	16800	23950	24048.50	0.40	-7123	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2119	12.10	2.57	12	2.80	1955.00	9201.00	32750	20230727	-27.79	16720	20231031	41.45	26750	-11.59	20240123	19700	20.05	20240117	32750	-27.79	20230727	16720	41.45	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
87	20240215	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23700	-250	5	-1.04	5676296750	235755	57.63	24550	24700	23450	31100	16800	23950	24077.10	0.40	-6499	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2124	12.12	2.58	12	2.63	1955.00	9201.00	32750	20230727	-27.63	16720	20231031	41.75	26750	-11.40	20240123	19700	20.30	20240117	32750	-27.63	20230727	16720	41.75	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
88	20240215	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24100	150	2	0.63	4416630300	182490	44.61	24550	24700	23900	31100	16800	23950	24202.04	0.40	-10460	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2159	12.33	2.62	12	2.04	1955.00	9201.00	32750	20230727	-26.41	16720	20231031	44.14	26750	-9.91	20240123	19700	22.34	20240117	32750	-26.41	20230727	16720	44.14	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
89	20240215	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24250	300	2	1.25	1528280600	62434	15.26	24550	24700	24200	31100	16800	23950	24478.34	0.40	-11005	25383	24666	23283	22566	21183	25025	22925	45	7150	500	17240	50	1	8960259	2173	12.40	2.64	12	0.70	1955.00	9201.00	32750	20230727	-25.95	16720	20231031	45.04	26750	-9.35	20240123	19700	23.10	20240117	32750	-25.95	20230727	16720	45.04	20231031	4.78	N	172670	500	44 억	35668	N	N	N	N
90	20240214	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	1500	2	6.68	9348686100	402435	136.33	22300	24000	21900	29150	15750	22450	23245.57	0.43	-1030	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2146	12.25	2.60	12	4.49	1955.00	9201.00	32750	20230727	-26.87	16720	20231031	43.24	26750	-10.47	20240123	19700	21.57	20240117	32750	-26.87	20230727	16720	43.24	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
91	20240214	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	1500	2	6.68	9021706750	388761	131.69	22300	24000	21900	29150	15750	22450	23221.83	0.43	-811	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2146	12.25	2.60	12	4.34	1955.00	9201.00	32750	20230727	-26.87	16720	20231031	43.24	26750	-10.47	20240123	19700	21.57	20240117	32750	-26.87	20230727	16720	43.24	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
92	20240214	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23500	1050	2	4.68	7683106650	332331	112.58	22300	23800	21900	29150	15750	22450	23134.95	0.43	1688	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2106	12.02	2.55	12	3.71	1955.00	9201.00	32750	20230727	-28.24	16720	20231031	40.55	26750	-12.15	20240123	19700	19.29	20240117	32750	-28.24	20230727	16720	40.55	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
93	20240214	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23800	1350	2	6.01	6788126550	294384	99.72	22300	23800	21900	29150	15750	22450	23075.36	0.43	8760	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2133	12.17	2.59	12	3.29	1955.00	9201.00	32750	20230727	-27.33	16720	20231031	42.34	26750	-11.03	20240123	19700	20.81	20240117	32750	-27.33	20230727	16720	42.34	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
94	20240214	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	950	2	4.23	5732799700	249659	84.57	22300	23500	21900	29150	15750	22450	22979.09	0.43	-415	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2097	11.97	2.54	12	2.79	1955.00	9201.00	32750	20230727	-28.55	16720	20231031	39.95	26750	-12.52	20240123	19700	18.78	20240117	32750	-28.55	20230727	16720	39.95	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
95	20240214	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23450	1000	2	4.45	5049243400	220411	74.66	22300	23500	21900	29150	15750	22450	22925.17	0.43	1081	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2101	11.99	2.55	12	2.46	1955.00	9201.00	32750	20230727	-28.40	16720	20231031	40.25	26750	-12.34	20240123	19700	19.04	20240117	32750	-28.40	20230727	16720	40.25	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
96	20240214	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22550	100	2	0.45	780224350	34979	11.85	22300	22550	21900	29150	15750	22450	22263.91	0.43	1826	23550	23000	22300	21750	21050	23275	22025	45	6700	500	16160	50	1	8960259	2021	11.53	2.45	12	0.39	1955.00	9201.00	32750	20230727	-31.15	16720	20231031	34.87	26750	-15.70	20240123	19700	14.47	20240117	32750	-31.15	20230727	16720	34.87	20231031	4.90	N	172670	500	44 억	38138	N	N	N	N
97	20240213	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	950	2	4.42	6572688350	292955	182.31	21800	22850	21600	27950	15050	21500	22435.76	0.33	2747	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2012	11.48	2.44	12	3.27	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	26750	-16.07	20240123	19700	13.96	20240117	32750	-31.45	20230727	16720	34.27	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
98	20240213	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	900	2	4.19	6315739650	281488	175.17	21800	22850	21600	27950	15050	21500	22436.98	0.33	4118	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2007	11.46	2.43	12	3.14	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
99	20240213	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	1000	2	4.65	5603441400	249716	155.40	21800	22850	21600	27950	15050	21500	22439.26	0.33	7927	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2016	11.51	2.45	12	2.79	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
100	20240213	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	950	2	4.42	4161065600	185972	115.73	21800	22650	21600	27950	15050	21500	22374.69	0.33	14144	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2012	11.48	2.44	12	2.08	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	26750	-16.07	20240123	19700	13.96	20240117	32750	-31.45	20230727	16720	34.27	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
101	20240213	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	1100	2	5.12	3773652600	168794	105.04	21800	22650	21600	27950	15050	21500	22356.56	0.33	16329	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2025	11.56	2.46	12	1.88	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	26750	-15.51	20240123	19700	14.72	20240117	32750	-30.99	20230727	16720	35.17	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
102	20240213	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	1000	2	4.65	3065042750	137415	85.52	21800	22650	21600	27950	15050	21500	22305.01	0.33	13184	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2016	11.51	2.45	12	1.53	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	26750	-15.89	20240123	19700	14.21	20240117	32750	-31.30	20230727	16720	34.57	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N
103	20240213	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	900	2	4.19	2217965250	99738	62.07	21800	22500	21600	27950	15050	21500	22237.92	0.33	10133	22433	21966	21633	21166	20833	21800	21000	45	6450	500	15480	50	1	8960259	2007	11.46	2.43	12	1.11	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	26750	-16.26	20240123	19700	13.71	20240117	32750	-31.60	20230727	16720	33.97	20231031	4.77	N	172670	500	44 억	29641	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History