KissMeData/122640/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	150	2	0.68	22152411050	968381	124.88	21900	24000	21200	28600	15400	22000	22878.40	1.80	-68596	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4218	-137.58	4.60	12	5.08	-161.00	4813.00	26600	20230901	-16.73	8010	20230227	176.53	24000	-7.71	20240229	14500	52.76	20240117	26600	-16.73	20230901	8320	166.23	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
3	20240229	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	200	2	0.91	21586349500	942892	121.59	21900	24000	21200	28600	15400	22000	22894.30	1.80	-68211	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4228	-137.89	4.61	12	4.95	-161.00	4813.00	26600	20230901	-16.54	8010	20230227	177.15	24000	-7.50	20240229	14500	53.10	20240117	26600	-16.54	20230901	8320	166.83	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
4	20240229	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	400	2	1.82	20394613100	889518	114.71	21900	24000	21200	28600	15400	22000	22928.30	1.80	-63443	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4266	-139.13	4.65	12	4.67	-161.00	4813.00	26600	20230901	-15.79	8010	20230227	179.65	24000	-6.67	20240229	14500	54.48	20240117	26600	-15.79	20230901	8320	169.23	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
5	20240229	130800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22650	650	2	2.95	19599539350	854176	110.15	21900	24000	21200	28600	15400	22000	22946.18	1.80	-63260	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4314	-140.68	4.71	12	4.49	-161.00	4813.00	26600	20230901	-14.85	8010	20230227	182.77	24000	-5.62	20240229	14500	56.21	20240117	26600	-14.85	20230901	8320	172.24	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
6	20240229	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22650	650	2	2.95	18640168150	812038	104.72	21900	24000	21200	28600	15400	22000	22955.46	1.80	-67905	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4314	-140.68	4.71	12	4.26	-161.00	4813.00	26600	20230901	-14.85	8010	20230227	182.77	24000	-5.62	20240229	14500	56.21	20240117	26600	-14.85	20230901	8320	172.24	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
7	20240229	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22300	300	2	1.36	17648801550	768162	99.06	21900	24000	21200	28600	15400	22000	22976.08	1.80	-57431	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4247	-138.51	4.63	12	4.03	-161.00	4813.00	26600	20230901	-16.17	8010	20230227	178.40	24000	-7.08	20240229	14500	53.79	20240117	26600	-16.17	20230901	8320	168.03	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
8	20240229	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23100	1100	2	5.00	13819872800	597879	77.10	21900	24000	21200	28600	15400	22000	23115.88	1.80	-51615	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4399	-143.48	4.80	12	3.14	-161.00	4813.00	26600	20230901	-13.16	8010	20230227	188.39	24000	-3.75	20240229	14500	59.31	20240117	26600	-13.16	20230901	8320	177.64	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
9	20240229	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-300	5	-1.36	772699800	35749	4.61	21900	21950	21200	28600	15400	22000	21608.42	1.80	-10606	23466	22732	22166	21432	20866	22450	21150	95	6600	500	14960	50	1	19044342	4133	-134.78	4.51	12	0.19	-161.00	4813.00	26600	20230901	-18.42	8010	20230227	170.91	22900	-5.24	20240228	14500	49.66	20240117	26600	-18.42	20230901	8320	160.82	20230302	1.70	N	122640	500	95 억	342701	N	N	N	N
10	20240228	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	-300	5	-1.35	17141980400	771726	48.30	22250	22900	21600	28950	15650	22300	22212.85	2.05	-50237	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4190	-136.65	4.57	12	4.05	-161.00	4813.00	26600	20230901	-17.29	8010	20230227	174.66	22900	-3.93	20240228	14500	51.72	20240117	26600	-17.29	20230901	8120	170.94	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
11	20240228	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	-300	5	-1.35	16325563850	734582	45.97	22250	22900	21600	28950	15650	22300	22224.26	2.05	-48027	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4190	-136.65	4.57	12	3.86	-161.00	4813.00	26600	20230901	-17.29	8010	20230227	174.66	22900	-3.93	20240228	14500	51.72	20240117	26600	-17.29	20230901	8120	170.94	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
12	20240228	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	-150	5	-0.67	14536334000	653776	40.91	22250	22900	21600	28950	15650	22300	22234.39	2.05	-28492	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4218	-137.58	4.60	12	3.43	-161.00	4813.00	26600	20230901	-16.73	8010	20230227	176.53	22900	-3.28	20240228	14500	52.76	20240117	26600	-16.73	20230901	8120	172.78	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
13	20240228	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-350	5	-1.57	13452107500	604972	37.86	22250	22900	21600	28950	15650	22300	22235.88	2.05	-10439	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4180	-136.34	4.56	12	3.18	-161.00	4813.00	26600	20230901	-17.48	8010	20230227	174.03	22900	-4.15	20240228	14500	51.38	20240117	26600	-17.48	20230901	8120	170.32	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
14	20240228	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-350	5	-1.57	11936987550	536638	33.58	22250	22900	21600	28950	15650	22300	22243.99	2.05	16961	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4180	-136.34	4.56	12	2.82	-161.00	4813.00	26600	20230901	-17.48	8010	20230227	174.03	22900	-4.15	20240228	14500	51.38	20240117	26600	-17.48	20230901	8120	170.32	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
15	20240228	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-450	5	-2.02	10094856850	453653	28.39	22250	22900	21600	28950	15650	22300	22252.34	2.05	26411	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4161	-135.71	4.54	12	2.38	-161.00	4813.00	26600	20230901	-17.86	8010	20230227	172.78	22900	-4.59	20240228	14500	50.69	20240117	26600	-17.86	20230901	8120	169.09	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
16	20240228	100759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-400	5	-1.79	8565651200	383993	24.03	22250	22900	21600	28950	15650	22300	22306.80	2.05	15220	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4171	-136.02	4.55	12	2.02	-161.00	4813.00	26600	20230901	-17.67	8010	20230227	173.41	22900	-4.37	20240228	14500	51.03	20240117	26600	-17.67	20230901	8120	169.70	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
17	20240228	090804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	300	2	1.35	3430248750	153460	9.60	22250	22900	21600	28950	15650	22300	22352.83	2.05	360	25013	23656	21093	19736	17173	24335	20415	95	6650	500	15160	50	1	19044342	4304	-140.37	4.70	12	0.81	-161.00	4813.00	26600	20230901	-15.04	8010	20230227	182.15	22900	-1.31	20240228	14500	55.86	20240117	26600	-15.04	20230901	8120	178.33	20230228	1.66	N	122640	500	95 억	390371	N	N	N	N
18	20240227	160801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22300	3120	2	16.27	32791555640	1575924	190.76	19360	22450	18530	24900	13430	19180	20802.37	1.71	72333	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	50	1	19044342	4247	-138.51	4.63	12	8.28	-161.00	4813.00	26600	20230901	-16.17	8010	20230227	178.40	22450	-0.67	20240227	14500	53.79	20240117	26600	-16.17	20230901	8010	178.40	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
19	20240227	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	2420	2	12.62	27105261490	1318979	159.66	19360	22000	18530	24900	13430	19180	20550.85	1.71	28834	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	50	1	19044342	4114	-134.16	4.49	12	6.93	-161.00	4813.00	26600	20230901	-18.80	8010	20230227	169.66	22000	-1.82	20240227	14500	48.97	20240117	26600	-18.80	20230901	8010	169.66	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
20	20240227	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19560	380	2	1.98	7086758830	368862	44.65	19360	19820	18530	24900	13430	19180	19212.55	1.71	-52959	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3725	-121.49	4.06	12	1.94	-161.00	4813.00	26600	20230901	-26.47	8010	20230227	144.19	19950	-1.95	20240222	14500	34.90	20240117	26600	-26.47	20230901	8010	144.19	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
21	20240227	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	-10	5	-0.05	5560582140	290273	35.14	19360	19820	18530	24900	13430	19180	19156.34	1.71	-54628	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3651	-119.07	3.98	12	1.52	-161.00	4813.00	26600	20230901	-27.93	8010	20230227	139.33	19950	-3.91	20240222	14500	32.21	20240117	26600	-27.93	20230901	8010	139.33	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
22	20240227	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19200	20	2	0.10	5086290850	265543	32.14	19360	19820	18530	24900	13430	19180	19154.24	1.71	-53026	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3657	-119.25	3.99	12	1.39	-161.00	4813.00	26600	20230901	-27.82	8010	20230227	139.70	19950	-3.76	20240222	14500	32.41	20240117	26600	-27.82	20230901	8010	139.70	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
23	20240227	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19330	150	2	0.78	4334489470	226638	27.43	19360	19820	18530	24900	13430	19180	19125.01	1.71	-48613	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3681	-120.06	4.02	12	1.19	-161.00	4813.00	26600	20230901	-27.33	8010	20230227	141.32	19950	-3.11	20240222	14500	33.31	20240117	26600	-27.33	20230901	8010	141.32	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
24	20240227	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18710	-470	5	-2.45	3501445640	182872	22.14	19360	19820	18530	24900	13430	19180	19146.86	1.71	-50667	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3563	-116.21	3.89	12	0.96	-161.00	4813.00	26600	20230901	-29.66	8010	20230227	133.58	19950	-6.22	20240222	14500	29.03	20240117	26600	-29.66	20230901	8010	133.58	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
25	20240227	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	240	2	1.25	945081100	48568	5.88	19360	19820	19280	24900	13430	19180	19462.67	1.71	-20048	20500	19840	19180	18520	17860	20170	18850	95	5720	500	13040	10	1	19044342	3698	-120.62	4.03	12	0.26	-161.00	4813.00	26600	20230901	-26.99	8010	20230227	142.45	19950	-2.66	20240222	14500	33.93	20240117	26600	-26.99	20230901	8010	142.45	20230227	1.74	N	122640	500	95 억	324938	N	N	N	N
26	20240226	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	180	2	0.95	15941755630	823972	127.16	18810	19840	18520	24700	13300	19000	19347.54	2.08	-70783	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3653	-119.13	3.99	12	4.33	-161.00	4813.00	26600	20230901	-27.89	8010	20230227	139.45	19950	-3.86	20240222	14500	32.28	20240117	26600	-27.89	20230901	8010	139.45	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
27	20240226	150752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	150	2	0.79	15600671950	806142	124.41	18810	19840	18520	24700	13300	19000	19352.26	2.08	-64859	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3647	-118.94	3.98	12	4.23	-161.00	4813.00	26600	20230901	-28.01	8010	20230227	139.08	19950	-4.01	20240222	14500	32.07	20240117	26600	-28.01	20230901	8010	139.08	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
28	20240226	140756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19340	340	2	1.79	14292216480	737930	113.88	18810	19840	18520	24700	13300	19000	19367.98	2.08	-44472	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3683	-120.12	4.02	12	3.87	-161.00	4813.00	26600	20230901	-27.29	8010	20230227	141.45	19950	-3.06	20240222	14500	33.38	20240117	26600	-27.29	20230901	8010	141.45	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
29	20240226	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	590	2	3.11	13209199430	682131	105.27	18810	19840	18520	24700	13300	19000	19364.61	2.08	-39001	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3731	-121.68	4.07	12	3.58	-161.00	4813.00	26600	20230901	-26.35	8010	20230227	144.57	19950	-1.80	20240222	14500	35.10	20240117	26600	-26.35	20230901	8010	144.57	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
30	20240226	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19660	660	2	3.47	12433674950	642640	99.18	18810	19840	18520	24700	13300	19000	19347.81	2.08	-40565	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3744	-122.11	4.08	12	3.37	-161.00	4813.00	26600	20230901	-26.09	8010	20230227	145.44	19950	-1.45	20240222	14500	35.59	20240117	26600	-26.09	20230901	8010	145.44	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
31	20240226	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	460	2	2.42	10453465160	541497	83.57	18810	19840	18520	24700	13300	19000	19304.75	2.08	-57669	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3706	-120.87	4.04	12	2.84	-161.00	4813.00	26600	20230901	-26.84	8010	20230227	142.95	19950	-2.46	20240222	14500	34.21	20240117	26600	-26.84	20230901	8010	142.95	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
32	20240226	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19320	320	2	1.68	6087797530	314275	48.50	18810	19840	18520	24700	13300	19000	19370.93	2.08	-22982	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3679	-120.00	4.01	12	1.65	-161.00	4813.00	26600	20230901	-27.37	8010	20230227	141.20	19950	-3.16	20240222	14500	33.24	20240117	26600	-27.37	20230901	8010	141.20	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
33	20240226	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18630	-370	5	-1.95	504617540	26979	4.16	18810	19000	18520	24700	13300	19000	18704.09	2.08	-3584	20826	19912	18986	18072	17146	19450	17610	95	5700	500	12920	10	1	19044342	3548	-115.71	3.87	12	0.14	-161.00	4813.00	26600	20230901	-29.96	8010	20230227	132.58	19950	-6.62	20240222	14500	28.48	20240117	26600	-29.96	20230901	8010	132.58	20230227	1.62	N	122640	500	95 억	395208	N	N	N	N
34	20240223	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	0	3	0.00	12232062040	647282	30.26	19610	19900	18060	24700	13300	19000	18897.55	2.41	-67655	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3618	-118.01	3.95	12	3.40	-161.00	4813.00	26600	20230901	-28.57	8010	20230227	137.20	19950	-4.76	20240222	14500	31.03	20240117	26600	-28.57	20230901	8010	137.20	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
35	20240223	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	110	2	0.58	11955077100	632746	29.58	19610	19900	18060	24700	13300	19000	18893.96	2.41	-66358	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3639	-118.70	3.97	12	3.32	-161.00	4813.00	26600	20230901	-28.16	8010	20230227	138.58	19950	-4.21	20240222	14500	31.79	20240117	26600	-28.16	20230901	8010	138.58	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
36	20240223	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	180	2	0.95	11416714630	604695	28.27	19610	19900	18060	24700	13300	19000	18880.12	2.41	-61124	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3653	-119.13	3.99	12	3.18	-161.00	4813.00	26600	20230901	-27.89	8010	20230227	139.45	19950	-3.86	20240222	14500	32.28	20240117	26600	-27.89	20230901	8010	139.45	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
37	20240223	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19380	380	2	2.00	10680601790	566393	26.48	19610	19900	18060	24700	13300	19000	18857.23	2.41	-58813	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3691	-120.37	4.03	12	2.97	-161.00	4813.00	26600	20230901	-27.14	8010	20230227	141.95	19950	-2.86	20240222	14500	33.66	20240117	26600	-27.14	20230901	8010	141.95	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
38	20240223	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	300	2	1.58	9598261440	510372	23.86	19610	19900	18060	24700	13300	19000	18806.40	2.41	-75905	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3676	-119.88	4.01	12	2.68	-161.00	4813.00	26600	20230901	-27.44	8010	20230227	140.95	19950	-3.26	20240222	14500	33.10	20240117	26600	-27.44	20230901	8010	140.95	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
39	20240223	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18730	-270	5	-1.42	8497741260	452712	21.16	19610	19900	18060	24700	13300	19000	18770.74	2.41	-84431	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3567	-116.34	3.89	12	2.38	-161.00	4813.00	26600	20230901	-29.59	8010	20230227	133.83	19950	-6.12	20240222	14500	29.17	20240117	26600	-29.59	20230901	8010	133.83	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
40	20240223	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18310	-690	5	-3.63	6344641680	335233	15.67	19610	19900	18060	24700	13300	19000	18926.07	2.41	-51196	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3487	-113.73	3.80	12	1.76	-161.00	4813.00	26600	20230901	-31.17	8010	20230227	128.59	19950	-8.22	20240222	14500	26.28	20240117	26600	-31.17	20230901	8010	128.59	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
41	20240223	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19370	370	2	1.95	2054318260	104567	4.89	19610	19900	19340	24700	13300	19000	19645.95	2.41	-37792	21153	20076	18873	17796	16593	19475	17195	95	5700	500	12920	10	1	19044342	3689	-120.31	4.02	12	0.55	-161.00	4813.00	26600	20230901	-27.18	8010	20230227	141.82	19950	-2.91	20240222	14500	33.59	20240117	26600	-27.18	20230901	8010	141.82	20230227	1.67	N	122640	500	95 억	458437	N	N	N	N
42	20240222	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	590	2	3.20	40451910180	2134505	211.82	19150	19950	17670	23900	12890	18410	18951.41	2.18	46521	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3618	-118.01	3.95	12	11.21	-161.00	4813.00	26600	20230901	-28.57	8010	20230227	137.20	19950	-4.76	20240222	14500	31.03	20240117	26600	-28.57	20230901	8010	137.20	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
43	20240222	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	890	2	4.83	39848691380	2102932	208.68	19150	19950	17670	23900	12890	18410	18949.12	2.18	43253	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3676	-119.88	4.01	12	11.04	-161.00	4813.00	26600	20230901	-27.44	8010	20230227	140.95	19950	-3.26	20240222	14500	33.10	20240117	26600	-27.44	20230901	8010	140.95	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
44	20240222	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	1040	2	5.65	38557481370	2036056	202.05	19150	19950	17670	23900	12890	18410	18937.35	2.18	33881	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3704	-120.81	4.04	12	10.69	-161.00	4813.00	26600	20230901	-26.88	8010	20230227	142.82	19950	-2.51	20240222	14500	34.14	20240117	26600	-26.88	20230901	8010	142.82	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
45	20240222	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19260	850	2	4.62	34957602700	1852173	183.80	19150	19950	17670	23900	12890	18410	18873.85	2.18	-28589	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3668	-119.63	4.00	12	9.73	-161.00	4813.00	26600	20230901	-27.59	8010	20230227	140.45	19950	-3.46	20240222	14500	32.83	20240117	26600	-27.59	20230901	8010	140.45	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
46	20240222	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	400	2	2.17	30284426650	1609726	159.74	19150	19950	17670	23900	12890	18410	18813.42	2.18	-88058	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3582	-116.83	3.91	12	8.45	-161.00	4813.00	26600	20230901	-29.29	8010	20230227	134.83	19950	-5.71	20240222	14500	29.72	20240117	26600	-29.29	20230901	8010	134.83	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
47	20240222	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18900	490	2	2.66	29292356510	1556704	154.48	19150	19950	17670	23900	12890	18410	18816.92	2.18	-74364	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3599	-117.39	3.93	12	8.17	-161.00	4813.00	26600	20230901	-28.95	8010	20230227	135.96	19950	-5.26	20240222	14500	30.34	20240117	26600	-28.95	20230901	8010	135.96	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
48	20240222	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18180	-230	5	-1.25	21660815500	1153695	114.49	19150	19950	17670	23900	12890	18410	18775.18	2.18	-134679	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3462	-112.92	3.78	12	6.06	-161.00	4813.00	26600	20230901	-31.65	8010	20230227	126.97	19950	-8.87	20240222	14500	25.38	20240117	26600	-31.65	20230901	8010	126.97	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
49	20240222	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19000	590	2	3.20	3097071870	162674	16.14	19150	19150	18780	23900	12890	18410	19038.73	2.18	-14689	19610	19010	17940	17340	16270	19310	17640	95	5490	500	12510	10	1	19044342	3618	-118.01	3.95	12	0.85	-161.00	4813.00	26600	20230901	-28.57	8010	20230227	137.20	19150	-0.78	20240222	14500	31.03	20240117	26600	-28.57	20230901	8010	137.20	20230227	1.75	N	122640	500	95 억	415000	N	N	N	N
50	20240221	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18410	1310	2	7.66	18228092040	1006601	492.85	17090	18540	16870	22200	11970	17100	18108.52	1.47	85070	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3506	-114.35	3.83	12	5.29	-161.00	4813.00	26600	20230901	-30.79	8000	20230215	130.12	18540	-0.70	20240221	14500	26.97	20240117	26600	-30.79	20230901	8010	129.84	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
51	20240221	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18420	1320	2	7.72	16841013120	931445	456.05	17090	18490	16870	22200	11970	17100	18080.52	1.47	82805	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3508	-114.41	3.83	12	4.89	-161.00	4813.00	26600	20230901	-30.75	8000	20230215	130.25	18490	-0.38	20240221	14500	27.03	20240117	26600	-30.75	20230901	8010	129.96	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
52	20240221	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18210	1110	2	6.49	14138256660	783761	383.74	17090	18460	16870	22200	11970	17100	18038.99	1.47	84037	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3468	-113.11	3.78	12	4.12	-161.00	4813.00	26600	20230901	-31.54	8000	20230215	127.62	18460	-1.35	20240221	14500	25.59	20240117	26600	-31.54	20230901	8010	127.34	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
53	20240221	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18040	940	2	5.50	12622503230	700248	342.85	17090	18460	16870	22200	11970	17100	18025.76	1.47	87194	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3436	-112.05	3.75	12	3.68	-161.00	4813.00	26600	20230901	-32.18	8000	20230215	125.50	18460	-2.28	20240221	14500	24.41	20240117	26600	-32.18	20230901	8010	125.22	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
54	20240221	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18310	1210	2	7.08	11388264820	632304	309.59	17090	18460	16870	22200	11970	17100	18010.74	1.47	82042	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3487	-113.73	3.80	12	3.32	-161.00	4813.00	26600	20230901	-31.17	8000	20230215	128.88	18460	-0.81	20240221	14500	26.28	20240117	26600	-31.17	20230901	8010	128.59	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
55	20240221	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18250	1150	2	6.73	7549690940	421877	206.56	17090	18360	16870	22200	11970	17100	17895.48	1.47	63383	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3476	-113.35	3.79	12	2.22	-161.00	4813.00	26600	20230901	-31.39	8000	20230215	128.12	18360	-0.60	20240221	14500	25.86	20240117	26600	-31.39	20230901	8010	127.84	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
56	20240221	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17640	540	2	3.16	2177050650	124015	60.72	17090	17740	16870	22200	11970	17100	17554.74	1.47	1297	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3359	-109.57	3.67	12	0.65	-161.00	4813.00	26600	20230901	-33.68	8000	20230215	120.50	18330	-3.76	20240215	14500	21.66	20240117	26600	-33.68	20230901	8010	120.22	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
57	20240221	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	380	2	2.22	233031060	13544	6.63	17090	17480	16870	22200	11970	17100	17205.48	1.47	1701	17613	17356	17003	16746	16393	17485	16875	95	5100	500	11620	10	1	19044342	3329	-108.57	3.63	12	0.07	-161.00	4813.00	26600	20230901	-34.29	8000	20230215	118.50	18330	-4.64	20240215	14500	20.55	20240117	26600	-34.29	20230901	8010	118.23	20230227	1.76	N	122640	500	95 억	279139	N	N	N	N
58	20240220	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17100	450	2	2.70	3462505440	204082	176.17	16810	17260	16650	21600	11660	16650	16966.47	1.32	3888	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3257	-106.21	3.55	12	1.07	-161.00	4813.00	26600	20230901	-35.71	8000	20230215	113.75	18330	-6.71	20240215	14500	17.93	20240117	26600	-35.71	20230901	8010	113.48	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
59	20240220	150720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17000	350	2	2.10	3287550470	193831	167.32	16810	17260	16650	21600	11660	16650	16961.39	1.32	4648	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3238	-105.59	3.53	12	1.02	-161.00	4813.00	26600	20230901	-36.09	8000	20230215	112.50	18330	-7.26	20240215	14500	17.24	20240117	26600	-36.09	20230901	8010	112.23	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
60	20240220	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16990	340	2	2.04	2997915940	176761	152.59	16810	17260	16650	21600	11660	16650	16960.81	1.32	10234	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3236	-105.53	3.53	12	0.93	-161.00	4813.00	26600	20230901	-36.13	8000	20230215	112.38	18330	-7.31	20240215	14500	17.17	20240117	26600	-36.13	20230901	8010	112.11	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
61	20240220	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16930	280	2	1.68	2758100290	162653	140.41	16810	17260	16650	21600	11660	16650	16957.53	1.32	5284	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3224	-105.16	3.52	12	0.85	-161.00	4813.00	26600	20230901	-36.35	8000	20230215	111.62	18330	-7.64	20240215	14500	16.76	20240117	26600	-36.35	20230901	8010	111.36	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
62	20240220	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17080	430	2	2.58	2085348660	123247	106.39	16810	17200	16650	21600	11660	16650	16920.74	1.32	4564	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3253	-106.09	3.55	12	0.65	-161.00	4813.00	26600	20230901	-35.79	8000	20230215	113.50	18330	-6.82	20240215	14500	17.79	20240117	26600	-35.79	20230901	8010	113.23	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
63	20240220	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17010	360	2	2.16	1421428860	84349	72.81	16810	17060	16650	21600	11660	16650	16852.48	1.32	5875	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3239	-105.65	3.53	12	0.44	-161.00	4813.00	26600	20230901	-36.05	8000	20230215	112.62	18330	-7.20	20240215	14500	17.31	20240117	26600	-36.05	20230901	8010	112.36	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
64	20240220	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16880	230	2	1.38	924211400	55004	47.48	16810	17000	16650	21600	11660	16650	16803.46	1.32	6500	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3215	-104.84	3.51	12	0.29	-161.00	4813.00	26600	20230901	-36.54	8000	20230215	111.00	18330	-7.91	20240215	14500	16.41	20240117	26600	-36.54	20230901	8010	110.74	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
65	20240220	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16890	240	2	1.44	172844130	10245	8.84	16810	17000	16670	21600	11660	16650	16877.74	1.32	205	17076	16862	16656	16442	16236	16760	16340	95	4950	500	11320	10	1	19044342	3217	-104.91	3.51	12	0.05	-161.00	4813.00	26600	20230901	-36.50	8000	20230215	111.13	18330	-7.86	20240215	14500	16.48	20240117	26600	-36.50	20230901	8010	110.86	20230227	1.75	N	122640	500	95 억	251748	N	N	N	N
66	20240219	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16650	-30	5	-0.18	1913222880	115481	52.35	16700	16870	16450	21650	11680	16680	16567.33	1.25	-181	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3171	-103.42	3.46	12	0.61	-161.00	4813.00	26600	20230901	-37.41	8000	20230215	108.12	18330	-9.17	20240215	14500	14.83	20240117	26600	-37.41	20230901	8010	107.87	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
67	20240219	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16620	-60	5	-0.36	1844495840	111348	50.48	16700	16870	16450	21650	11680	16680	16565.05	1.25	-388	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3165	-103.23	3.45	12	0.58	-161.00	4813.00	26600	20230901	-37.52	8000	20230215	107.75	18330	-9.33	20240215	14500	14.62	20240117	26600	-37.52	20230901	8010	107.49	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
68	20240219	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16590	-90	5	-0.54	1569532380	94724	42.94	16700	16870	16450	21650	11680	16680	16569.42	1.25	-2499	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3159	-103.04	3.45	12	0.50	-161.00	4813.00	26600	20230901	-37.63	8000	20230215	107.38	18330	-9.49	20240215	14500	14.41	20240117	26600	-37.63	20230901	8010	107.12	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
69	20240219	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16490	-190	5	-1.14	1045158660	62941	28.53	16700	16870	16450	21650	11680	16680	16605.26	1.25	-142	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3140	-102.42	3.43	12	0.33	-161.00	4813.00	26600	20230901	-38.01	8000	20230215	106.12	18330	-10.04	20240215	14500	13.72	20240117	26600	-38.01	20230901	8010	105.87	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
70	20240219	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16510	-170	5	-1.02	928492140	55880	25.33	16700	16870	16450	21650	11680	16680	16615.71	1.25	527	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3144	-102.55	3.43	12	0.29	-161.00	4813.00	26600	20230901	-37.93	8000	20230215	106.38	18330	-9.93	20240215	14500	13.86	20240117	26600	-37.93	20230901	8010	106.12	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
71	20240219	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16680	0	3	0.00	675593690	40556	18.39	16700	16870	16520	21650	11680	16680	16658.24	1.25	890	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3177	-103.60	3.47	12	0.21	-161.00	4813.00	26600	20230901	-37.29	8000	20230215	108.50	18330	-9.00	20240215	14500	15.03	20240117	26600	-37.29	20230901	8010	108.24	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
72	20240219	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16720	40	2	0.24	461473740	27758	12.58	16700	16810	16520	21650	11680	16680	16624.70	1.25	810	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3184	-103.85	3.47	12	0.15	-161.00	4813.00	26600	20230901	-37.14	8000	20230215	109.00	18330	-8.78	20240215	14500	15.31	20240117	26600	-37.14	20230901	8010	108.74	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
73	20240219	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16710	30	2	0.18	83195820	4997	2.27	16700	16710	16520	21650	11680	16680	16648.56	1.25	1384	18180	17430	16960	16210	15740	17195	15975	95	4970	500	11340	10	1	19044342	3182	-103.79	3.47	12	0.03	-161.00	4813.00	26600	20230901	-37.18	8000	20230215	108.88	18330	-8.84	20240215	14500	15.24	20240117	26600	-37.18	20230901	8010	108.61	20230227	1.69	N	122640	500	95 억	238536	N	N	N	N
74	20240216	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16680	-800	5	-4.58	3686442840	220405	50.55	17710	17710	16490	22700	12240	17480	16725.79	1.47	-55698	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3177	-103.60	3.47	12	1.16	-161.00	4813.00	26600	20230901	-37.29	8000	20230215	108.50	18330	-9.00	20240215	14500	15.03	20240117	26600	-37.29	20230901	8010	108.24	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
75	20240216	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16570	-910	5	-5.21	3555592570	212542	48.74	17710	17710	16490	22700	12240	17480	16728.89	1.47	-52894	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3156	-102.92	3.44	12	1.12	-161.00	4813.00	26600	20230901	-37.71	8000	20230215	107.12	18330	-9.60	20240215	14500	14.28	20240117	26600	-37.71	20230901	8010	106.87	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
76	20240216	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16700	-780	5	-4.46	3217410910	192154	44.07	17710	17710	16490	22700	12240	17480	16743.92	1.47	-47437	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3180	-103.73	3.47	12	1.01	-161.00	4813.00	26600	20230901	-37.22	8000	20230215	108.75	18330	-8.89	20240215	14500	15.17	20240117	26600	-37.22	20230901	8010	108.49	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
77	20240216	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16590	-890	5	-5.09	2900769290	173107	39.70	17710	17710	16490	22700	12240	17480	16757.09	1.47	-42294	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3159	-103.04	3.45	12	0.91	-161.00	4813.00	26600	20230901	-37.63	8000	20230215	107.38	18330	-9.49	20240215	14500	14.41	20240117	26600	-37.63	20230901	8010	107.12	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
78	20240216	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16530	-950	5	-5.43	2415071060	143736	32.96	17710	17710	16500	22700	12240	17480	16802.13	1.47	-33406	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3148	-102.67	3.43	12	0.75	-161.00	4813.00	26600	20230901	-37.86	8000	20230215	106.62	18330	-9.82	20240215	14500	14.00	20240117	26600	-37.86	20230901	8010	106.37	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
79	20240216	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16730	-750	5	-4.29	1800330090	106771	24.49	17710	17710	16600	22700	12240	17480	16861.60	1.47	-26810	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3186	-103.91	3.48	12	0.56	-161.00	4813.00	26600	20230901	-37.11	8000	20230215	109.12	18330	-8.73	20240215	14500	15.38	20240117	26600	-37.11	20230901	8010	108.86	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
80	20240216	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16730	-750	5	-4.29	1447112620	85632	19.64	17710	17710	16600	22700	12240	17480	16899.20	1.47	-21639	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3186	-103.91	3.48	12	0.45	-161.00	4813.00	26600	20230901	-37.11	8000	20230215	109.12	18330	-8.73	20240215	14500	15.38	20240117	26600	-37.11	20230901	8010	108.86	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
81	20240216	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17300	-180	5	-1.03	117233690	6712	1.54	17710	17710	17220	22700	12240	17480	17466.28	1.47	-3862	18786	18132	17676	17022	16566	17905	16795	95	5220	500	11880	10	1	19044342	3295	-107.45	3.59	12	0.04	-161.00	4813.00	26600	20230901	-34.96	8000	20230215	116.25	18330	-5.62	20240215	14500	19.31	20240117	26600	-34.96	20230901	8010	115.98	20230227	1.71	N	122640	500	95 억	280383	N	N	N	N
82	20240215	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	340	2	1.98	7754660830	435502	299.30	17500	18330	17220	22250	12000	17140	17806.27	1.55	-21443	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3329	-108.57	3.63	12	2.29	-161.00	4813.00	26600	20230901	-34.29	8000	20230215	118.50	18330	-4.64	20240215	14500	20.55	20240117	26600	-34.29	20230901	8000	118.50	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
83	20240215	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17310	170	2	0.99	7590738860	426104	292.84	17500	18330	17220	22250	12000	17140	17814.29	1.55	-20602	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3297	-107.52	3.60	12	2.24	-161.00	4813.00	26600	20230901	-34.92	8000	20230215	116.38	18330	-5.56	20240215	14500	19.38	20240117	26600	-34.92	20230901	8000	116.38	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
84	20240215	140712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17440	300	2	1.75	7275309220	407920	280.34	17500	18330	17220	22250	12000	17140	17835.14	1.55	-15136	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3321	-108.32	3.62	12	2.14	-161.00	4813.00	26600	20230901	-34.44	8000	20230215	118.00	18330	-4.86	20240215	14500	20.28	20240117	26600	-34.44	20230901	8000	118.00	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
85	20240215	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17420	280	2	1.63	7008966770	392614	269.82	17500	18330	17220	22250	12000	17140	17852.06	1.55	-14308	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3318	-108.20	3.62	12	2.06	-161.00	4813.00	26600	20230901	-34.51	8000	20230215	117.75	18330	-4.96	20240215	14500	20.14	20240117	26600	-34.51	20230901	8000	117.75	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
86	20240215	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17450	310	2	1.81	6798098130	380520	261.51	17500	18330	17220	22250	12000	17140	17865.29	1.55	-9380	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3323	-108.39	3.63	12	2.00	-161.00	4813.00	26600	20230901	-34.40	8000	20230215	118.12	18330	-4.80	20240215	14500	20.34	20240117	26600	-34.40	20230901	8000	118.12	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
87	20240215	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17460	320	2	1.87	6317056790	352835	242.48	17500	18330	17380	22250	12000	17140	17903.72	1.55	-661	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3325	-108.45	3.63	12	1.85	-161.00	4813.00	26600	20230901	-34.36	8000	20230215	118.25	18330	-4.75	20240215	14500	20.41	20240117	26600	-34.36	20230901	8000	118.25	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
88	20240215	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17670	530	2	3.09	5718817330	318648	218.99	17500	18330	17380	22250	12000	17140	17947.14	1.55	-3270	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3365	-109.75	3.67	12	1.67	-161.00	4813.00	26600	20230901	-33.57	8000	20230215	120.88	18330	-3.60	20240215	14500	21.86	20240117	26600	-33.57	20230901	8000	120.88	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
89	20240215	090708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17550	410	2	2.39	641857300	36508	25.09	17500	17800	17380	22250	12000	17140	17581.31	1.55	-2705	17740	17440	16870	16570	16000	17590	16720	95	5110	500	11650	10	1	19044342	3342	-109.01	3.65	12	0.19	-161.00	4813.00	26600	20230901	-34.02	8000	20230215	119.38	17950	-2.23	20240125	14500	21.03	20240117	26600	-34.02	20230901	8000	119.38	20230215	1.71	N	122640	500	95 억	294780	N	N	N	N
90	20240214	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17140	540	2	3.25	2378696350	142235	78.36	16310	17170	16300	21550	11620	16600	16723.38	1.40	20883	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3264	-106.46	3.56	12	0.75	-161.00	4813.00	26600	20230901	-35.56	8000	20230208	114.25	17950	-4.51	20240125	14500	18.21	20240117	26600	-35.56	20230901	8000	114.25	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
91	20240214	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16890	290	2	1.75	1939210560	116405	64.13	16310	16910	16300	21550	11620	16600	16659.17	1.40	16043	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3217	-104.91	3.51	12	0.61	-161.00	4813.00	26600	20230901	-36.50	8000	20230208	111.13	17950	-5.91	20240125	14500	16.48	20240117	26600	-36.50	20230901	8000	111.13	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
92	20240214	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16880	280	2	1.69	1472171520	88724	48.88	16310	16880	16300	21550	11620	16600	16592.71	1.40	22145	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3215	-104.84	3.51	12	0.47	-161.00	4813.00	26600	20230901	-36.54	8000	20230208	111.00	17950	-5.96	20240125	14500	16.41	20240117	26600	-36.54	20230901	8000	111.00	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
93	20240214	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16810	210	2	1.27	1210970000	73185	40.32	16310	16830	16300	21550	11620	16600	16546.70	1.40	19703	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3201	-104.41	3.49	12	0.38	-161.00	4813.00	26600	20230901	-36.80	8000	20230208	110.13	17950	-6.35	20240125	14500	15.93	20240117	26600	-36.80	20230901	8000	110.13	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
94	20240214	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16600	0	3	0.00	930179800	56395	31.07	16310	16800	16300	21550	11620	16600	16494.01	1.40	16084	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3161	-103.11	3.45	12	0.30	-161.00	4813.00	26600	20230901	-37.59	8000	20230208	107.50	17950	-7.52	20240125	14500	14.48	20240117	26600	-37.59	20230901	8000	107.50	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
95	20240214	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16440	-160	5	-0.96	696642980	42289	23.30	16310	16800	16300	21550	11620	16600	16473.39	1.40	13818	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3131	-102.11	3.42	12	0.22	-161.00	4813.00	26600	20230901	-38.20	8000	20230208	105.50	17950	-8.41	20240125	14500	13.38	20240117	26600	-38.20	20230901	8000	105.50	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
96	20240214	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16500	-100	5	-0.60	99931590	6078	3.35	16310	16600	16300	21550	11620	16600	16441.53	1.40	609	17406	17002	16606	16202	15806	17205	16405	95	4950	500	11280	10	1	19044342	3142	-102.48	3.43	12	0.03	-161.00	4813.00	26600	20230901	-37.97	8000	20230208	106.25	17950	-8.08	20240125	14500	13.79	20240117	26600	-37.97	20230901	8000	106.25	20230215	1.71	N	122640	500	95 억	265806	N	N	N	N
97	20240213	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16600	400	2	2.47	3020447390	180800	150.41	16230	17010	16210	21050	11340	16200	16706.06	1.34	9309	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3161	-103.11	3.45	12	0.95	-161.00	4813.00	26600	20230901	-37.59	7910	20230207	109.86	17950	-7.52	20240125	14500	14.48	20240117	26600	-37.59	20230901	8000	107.50	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
98	20240213	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16580	380	2	2.35	2922431870	174897	145.50	16230	17010	16210	21050	11340	16200	16709.45	1.34	10607	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3158	-102.98	3.44	12	0.92	-161.00	4813.00	26600	20230901	-37.67	7910	20230207	109.61	17950	-7.63	20240125	14500	14.34	20240117	26600	-37.67	20230901	8000	107.25	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
99	20240213	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16700	500	2	3.09	2697446660	161350	134.23	16230	17010	16210	21050	11340	16200	16717.98	1.34	11756	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3180	-103.73	3.47	12	0.85	-161.00	4813.00	26600	20230901	-37.22	7910	20230207	111.13	17950	-6.96	20240125	14500	15.17	20240117	26600	-37.22	20230901	8000	108.75	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
100	20240213	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16680	480	2	2.96	2519723180	150672	125.35	16230	17010	16210	21050	11340	16200	16723.23	1.34	11664	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3177	-103.60	3.47	12	0.79	-161.00	4813.00	26600	20230901	-37.29	7910	20230207	110.87	17950	-7.08	20240125	14500	15.03	20240117	26600	-37.29	20230901	8000	108.50	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
101	20240213	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16780	580	2	3.58	2327569110	139173	115.78	16230	17010	16210	21050	11340	16200	16724.29	1.34	12114	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3196	-104.22	3.49	12	0.73	-161.00	4813.00	26600	20230901	-36.92	7910	20230207	112.14	17950	-6.52	20240125	14500	15.72	20240117	26600	-36.92	20230901	8000	109.75	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
102	20240213	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16830	630	2	3.89	2050544510	122603	102.00	16230	17010	16210	21050	11340	16200	16725.08	1.34	13490	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3205	-104.53	3.50	12	0.64	-161.00	4813.00	26600	20230901	-36.73	7910	20230207	112.77	17950	-6.24	20240125	14500	16.07	20240117	26600	-36.73	20230901	8000	110.38	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N
103	20240213	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16920	720	2	4.44	1462110660	87608	72.88	16230	17010	16210	21050	11340	16200	16689.24	1.34	8982	16866	16532	16156	15822	15446	16345	15635	95	4850	500	11010	10	1	19044342	3222	-105.09	3.52	12	0.46	-161.00	4813.00	26600	20230901	-36.39	7910	20230207	113.91	17950	-5.74	20240125	14500	16.69	20240117	26600	-36.39	20230901	8000	111.50	20230215	1.68	N	122640	500	95 억	255120	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History