KissMeData/146320/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	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	160829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-100	5	-0.42	2154439850	91551	122.29	23900	24050	23050	30800	16600	23700	23532.28	1.48	329	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3019	28.26	3.99	12	0.72	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.73	N	146320	500	63 억	189390	N	N	2	N	N
3	20240229	150830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-50	5	-0.21	2081411250	88458	118.16	23900	24050	23050	30800	16600	23700	23529.57	1.48	172	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3026	28.32	4.00	12	0.69	835.00	5908.00	27000	20240109	-12.41	14680	20230516	61.10	27000	-12.41	20240109	20450	15.65	20240201	27000	-12.41	20240109	14680	61.10	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
4	20240229	140832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	0	3	0.00	1888883550	80322	107.29	23900	24050	23050	30800	16600	23700	23515.95	1.48	4190	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3032	28.38	4.01	12	0.63	835.00	5908.00	27000	20240109	-12.22	14680	20230516	61.44	27000	-12.22	20240109	20450	15.89	20240201	27000	-12.22	20240109	14680	61.44	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
5	20240229	130829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	300	2	1.27	1719213550	73194	97.77	23900	24050	23050	30800	16600	23700	23487.89	1.48	7396	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3070	28.74	4.06	12	0.57	835.00	5908.00	27000	20240109	-11.11	14680	20230516	63.49	27000	-11.11	20240109	20450	17.36	20240201	27000	-11.11	20240109	14680	63.49	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
6	20240229	120831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	100	2	0.42	1428146650	61008	81.49	23900	23900	23050	30800	16600	23700	23408.25	1.48	6668	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3045	28.50	4.03	12	0.48	835.00	5908.00	27000	20240109	-11.85	14680	20230516	62.13	27000	-11.85	20240109	20450	16.38	20240201	27000	-11.85	20240109	14680	62.13	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
7	20240229	110832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	100	2	0.42	1008266100	43194	57.70	23900	23900	23050	30800	16600	23700	23341.14	1.48	4292	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3045	28.50	4.03	12	0.34	835.00	5908.00	27000	20240109	-11.85	14680	20230516	62.13	27000	-11.85	20240109	20450	16.38	20240201	27000	-11.85	20240109	14680	62.13	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
8	20240229	100833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	-450	5	-1.90	435434550	18661	24.93	23900	23900	23150	30800	16600	23700	23330.13	1.48	302	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	2974	27.84	3.94	12	0.15	835.00	5908.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20450	13.69	20240201	27000	-13.89	20240109	14680	58.38	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
9	20240229	090830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	-250	5	-1.05	72428250	3078	4.11	23900	23900	23200	30800	16600	23700	23519.70	1.48	665	24700	24200	23650	23150	22600	24450	23400	64	7100	500	17060	50	1	12792923	3000	28.08	3.97	12	0.02	835.00	5908.00	27000	20240109	-13.15	14680	20230516	59.74	27000	-13.15	20240109	20450	14.67	20240201	27000	-13.15	20240109	14680	59.74	20230516	2.73	N	146320	500	63 억	189390	N	N	125	N	N
10	20240228	160743	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	400	2	1.72	1764687600	74078	53.85	23100	24150	23100	30250	16350	23300	23822.03	1.54	-7525	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3032	28.38	4.01	12	0.58	835.00	5908.00	27000	20240109	-12.22	14680	20230516	61.44	27000	-12.22	20240109	20450	15.89	20240201	27000	-12.22	20240109	14680	61.44	20230516	2.71	N	146320	500	63 억	196872	N	N	125	N	N
11	20240228	150742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	350	2	1.50	1692543350	71042	51.64	23100	24150	23100	30250	16350	23300	23824.56	1.54	-7299	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3026	28.32	4.00	12	0.56	835.00	5908.00	27000	20240109	-12.41	14680	20230516	61.10	27000	-12.41	20240109	20450	15.65	20240201	27000	-12.41	20240109	14680	61.10	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
12	20240228	140829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	600	2	2.58	1409964100	59139	42.99	23100	24150	23100	30250	16350	23300	23841.55	1.54	-7681	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3058	28.62	4.05	12	0.46	835.00	5908.00	27000	20240109	-11.48	14680	20230516	62.81	27000	-11.48	20240109	20450	16.87	20240201	27000	-11.48	20240109	14680	62.81	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
13	20240228	130830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	500	2	2.15	1236526050	51873	37.71	23100	24150	23100	30250	16350	23300	23837.59	1.54	-2566	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3045	28.50	4.03	12	0.41	835.00	5908.00	27000	20240109	-11.85	14680	20230516	62.13	27000	-11.85	20240109	20450	16.38	20240201	27000	-11.85	20240109	14680	62.13	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
14	20240228	120833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	700	2	3.00	1057237100	44342	32.23	23100	24150	23100	30250	16350	23300	23842.82	1.54	-160	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3070	28.74	4.06	12	0.35	835.00	5908.00	27000	20240109	-11.11	14680	20230516	63.49	27000	-11.11	20240109	20450	17.36	20240201	27000	-11.11	20240109	14680	63.49	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
15	20240228	110801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	700	2	3.00	778106700	32731	23.79	23100	24150	23100	30250	16350	23300	23772.80	1.54	1999	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3070	28.74	4.06	12	0.26	835.00	5908.00	27000	20240109	-11.11	14680	20230516	63.49	27000	-11.11	20240109	20450	17.36	20240201	27000	-11.11	20240109	14680	63.49	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
16	20240228	100828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	500	2	2.15	402060800	17073	12.41	23100	23800	23100	30250	16350	23300	23549.54	1.54	1810	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3045	28.50	4.03	12	0.13	835.00	5908.00	27000	20240109	-11.85	14680	20230516	62.13	27000	-11.85	20240109	20450	16.38	20240201	27000	-11.85	20240109	14680	62.13	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
17	20240228	090832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	150	2	0.64	37089350	1598	1.16	23100	23450	23100	30250	16350	23300	23209.74	1.54	1246	25133	24216	23583	22666	22033	23900	22350	64	6950	500	16770	50	1	12792923	3000	28.08	3.97	12	0.01	835.00	5908.00	27000	20240109	-13.15	14680	20230516	59.74	27000	-13.15	20240109	20450	14.67	20240201	27000	-13.15	20240109	14680	59.74	20230516	2.71	N	146320	500	63 억	196872	N	N	0	N	N
18	20240227	160830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	-1050	5	-4.31	3194254450	136463	82.12	24350	24500	22950	31650	17050	24350	23407.22	1.48	7680	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2981	27.90	3.94	12	1.07	835.00	5908.00	27000	20240109	-13.70	14680	20230516	58.72	27000	-13.70	20240109	20450	13.94	20240201	27000	-13.70	20240109	14680	58.72	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
19	20240227	150832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	-1000	5	-4.11	3128334600	133647	80.43	24350	24500	22950	31650	17050	24350	23407.15	1.48	7006	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2987	27.96	3.95	12	1.04	835.00	5908.00	27000	20240109	-13.52	14680	20230516	59.06	27000	-13.52	20240109	20450	14.18	20240201	27000	-13.52	20240109	14680	59.06	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
20	20240227	140827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	-1000	5	-4.11	2764262850	118011	71.02	24350	24500	22950	31650	17050	24350	23423.44	1.48	5620	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2987	27.96	3.95	12	0.92	835.00	5908.00	27000	20240109	-13.52	14680	20230516	59.06	27000	-13.52	20240109	20450	14.18	20240201	27000	-13.52	20240109	14680	59.06	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
21	20240227	130749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	-800	5	-3.29	2446134350	104396	62.82	24350	24500	22950	31650	17050	24350	23430.93	1.48	2982	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	3013	28.20	3.99	12	0.82	835.00	5908.00	27000	20240109	-12.78	14680	20230516	60.42	27000	-12.78	20240109	20450	15.16	20240201	27000	-12.78	20240109	14680	60.42	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
22	20240227	120832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	-1100	5	-4.52	2148881750	91668	55.17	24350	24500	22950	31650	17050	24350	23441.59	1.48	-2844	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2974	27.84	3.94	12	0.72	835.00	5908.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20450	13.69	20240201	27000	-13.89	20240109	14680	58.38	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
23	20240227	110830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-1150	5	-4.72	1849481300	78760	47.40	24350	24500	22950	31650	17050	24350	23482.03	1.48	-7076	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2968	27.78	3.93	12	0.62	835.00	5908.00	27000	20240109	-14.07	14680	20230516	58.04	27000	-14.07	20240109	20450	13.45	20240201	27000	-14.07	20240109	14680	58.04	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
24	20240227	100826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	-1100	5	-4.52	1473687600	62595	37.67	24350	24500	22950	31650	17050	24350	23542.67	1.48	-7529	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	2974	27.84	3.94	12	0.49	835.00	5908.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20450	13.69	20240201	27000	-13.89	20240109	14680	58.38	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
25	20240227	090830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	-300	5	-1.23	145509900	5990	3.60	24350	24500	24000	31650	17050	24350	24291.73	1.48	-2236	25683	25016	24183	23516	22683	25350	23850	64	7300	500	17530	50	1	12792923	3077	28.80	4.07	12	0.05	835.00	5908.00	27000	20240109	-10.93	14680	20230516	63.83	27000	-10.93	20240109	20450	17.60	20240201	27000	-10.93	20240109	14680	63.83	20230516	2.70	N	146320	500	63 억	189177	N	N	0	N	N
26	20240226	160828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24350	800	2	3.40	4033659200	165639	134.41	23550	24850	23350	30600	16500	23550	24352.13	1.54	-5936	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3115	29.16	4.12	12	1.29	835.00	5908.00	27000	20240109	-9.81	14680	20230516	65.87	27000	-9.81	20240109	20450	19.07	20240201	27000	-9.81	20240109	14680	65.87	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
27	20240226	150821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24500	950	2	4.03	3916253400	160824	130.50	23550	24850	23350	30600	16500	23550	24351.20	1.54	-5014	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3134	29.34	4.15	12	1.26	835.00	5908.00	27000	20240109	-9.26	14680	20230516	66.89	27000	-9.26	20240109	20450	19.80	20240201	27000	-9.26	20240109	14680	66.89	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
28	20240226	140824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24750	1200	2	5.10	3141272000	129345	104.96	23550	24850	23350	30600	16500	23550	24286.02	1.54	-4917	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3166	29.64	4.19	12	1.01	835.00	5908.00	27000	20240109	-8.33	14680	20230516	68.60	27000	-8.33	20240109	20450	21.03	20240201	27000	-8.33	20240109	14680	68.60	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
29	20240226	130819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	350	2	1.49	1995737750	82607	67.03	23550	24700	23350	30600	16500	23550	24159.46	1.54	-14060	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3058	28.62	4.05	12	0.65	835.00	5908.00	27000	20240109	-11.48	14680	20230516	62.81	27000	-11.48	20240109	20450	16.87	20240201	27000	-11.48	20240109	14680	62.81	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
30	20240226	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	500	2	2.12	1866036950	77178	62.63	23550	24700	23350	30600	16500	23550	24178.39	1.54	-13780	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3077	28.80	4.07	12	0.60	835.00	5908.00	27000	20240109	-10.93	14680	20230516	63.83	27000	-10.93	20240109	20450	17.60	20240201	27000	-10.93	20240109	14680	63.83	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
31	20240226	110818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	350	2	1.49	1691718800	69879	56.70	23550	24700	23350	30600	16500	23550	24209.30	1.54	-10166	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3058	28.62	4.05	12	0.55	835.00	5908.00	27000	20240109	-11.48	14680	20230516	62.81	27000	-11.48	20240109	20450	16.87	20240201	27000	-11.48	20240109	14680	62.81	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
32	20240226	100815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24250	700	2	2.97	1328610200	54815	44.48	23550	24700	23350	30600	16500	23550	24238.13	1.54	-4156	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3102	29.04	4.10	12	0.43	835.00	5908.00	27000	20240109	-10.19	14680	20230516	65.19	27000	-10.19	20240109	20450	18.58	20240201	27000	-10.19	20240109	14680	65.19	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
33	20240226	090815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	-100	5	-0.42	44861600	1905	1.55	23550	23750	23400	30600	16500	23550	23549.40	1.54	552	24850	24200	23600	22950	22350	23900	22650	64	7050	500	16950	50	1	12792923	3000	28.08	3.97	12	0.01	835.00	5908.00	27000	20240109	-13.15	14680	20230516	59.74	27000	-13.15	20240109	20450	14.67	20240201	27000	-13.15	20240109	14680	59.74	20230516	2.80	N	146320	500	63 억	197403	N	N	196	N	N
34	20240223	160816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	-200	5	-0.84	2910223400	122821	82.61	24200	24250	23000	30850	16650	23750	23694.91	1.68	-17487	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3013	28.20	3.99	12	0.96	835.00	5908.00	27000	20240109	-12.78	14680	20230516	60.42	27000	-12.78	20240109	20450	15.16	20240201	27000	-12.78	20240109	14680	60.42	20230516	2.81	N	146320	500	63 억	215355	N	N	196	N	N
35	20240223	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-150	5	-0.63	2841777500	119916	80.65	24200	24250	23000	30850	16650	23750	23698.07	1.68	-16794	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3019	28.26	3.99	12	0.94	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
36	20240223	140811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-150	5	-0.63	2713812250	114494	77.01	24200	24250	23000	30850	16650	23750	23702.66	1.68	-15665	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3019	28.26	3.99	12	0.89	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
37	20240223	130808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23950	200	2	0.84	2418180950	102120	68.68	24200	24250	23000	30850	16650	23750	23679.80	1.68	-10672	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3064	28.68	4.05	12	0.80	835.00	5908.00	27000	20240109	-11.30	14680	20230516	63.15	27000	-11.30	20240109	20450	17.11	20240201	27000	-11.30	20240109	14680	63.15	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
38	20240223	120810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	100	2	0.42	2043473150	86451	58.15	24200	24250	23000	30850	16650	23750	23637.36	1.68	-5218	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3051	28.56	4.04	12	0.68	835.00	5908.00	27000	20240109	-11.67	14680	20230516	62.47	27000	-11.67	20240109	20450	16.63	20240201	27000	-11.67	20240109	14680	62.47	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
39	20240223	110804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	0	3	0.00	1640344950	69553	46.78	24200	24250	23000	30850	16650	23750	23584.10	1.68	-2186	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3038	28.44	4.02	12	0.54	835.00	5908.00	27000	20240109	-12.04	14680	20230516	61.78	27000	-12.04	20240109	20450	16.14	20240201	27000	-12.04	20240109	14680	61.78	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
40	20240223	100806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	-200	5	-0.84	1174380350	49877	33.55	24200	24250	23000	30850	16650	23750	23545.53	1.68	-2638	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3013	28.20	3.99	12	0.39	835.00	5908.00	27000	20240109	-12.78	14680	20230516	60.42	27000	-12.78	20240109	20450	15.16	20240201	27000	-12.78	20240109	14680	60.42	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
41	20240223	090808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-100	5	-0.42	233537750	9731	6.54	24200	24250	23600	30850	16650	23750	23999.36	1.68	-2687	24783	24266	23483	22966	22183	24525	23225	64	7100	500	17100	50	1	12792923	3026	28.32	4.00	12	0.08	835.00	5908.00	27000	20240109	-12.41	14680	20230516	61.10	27000	-12.41	20240109	20450	15.65	20240201	27000	-12.41	20240109	14680	61.10	20230516	2.81	N	146320	500	63 억	215355	N	N	0	N	N
42	20240222	160759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	1200	2	5.32	3444792500	147636	182.66	23100	24000	22700	29300	15800	22550	23332.98	1.53	25303	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	3038	28.44	4.02	12	1.15	835.00	5908.00	27000	20240109	-12.04	14680	20230516	61.78	27000	-12.04	20240109	20450	16.14	20240201	27000	-12.04	20240109	14680	61.78	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
43	20240222	150806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	1150	2	5.10	3345773650	143462	177.49	23100	24000	22700	29300	15800	22550	23321.67	1.53	24617	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	3032	28.38	4.01	12	1.12	835.00	5908.00	27000	20240109	-12.22	14680	20230516	61.44	27000	-12.22	20240109	20450	15.89	20240201	27000	-12.22	20240109	14680	61.44	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
44	20240222	140803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	800	2	3.55	2370636550	102318	126.59	23100	23500	22700	29300	15800	22550	23169.30	1.53	24513	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2987	27.96	3.95	12	0.80	835.00	5908.00	27000	20240109	-13.52	14680	20230516	59.06	27000	-13.52	20240109	20450	14.18	20240201	27000	-13.52	20240109	14680	59.06	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
45	20240222	130752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	800	2	3.55	2011697800	86905	107.52	23100	23500	22700	29300	15800	22550	23148.24	1.53	25199	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2987	27.96	3.95	12	0.68	835.00	5908.00	27000	20240109	-13.52	14680	20230516	59.06	27000	-13.52	20240109	20450	14.18	20240201	27000	-13.52	20240109	14680	59.06	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
46	20240222	120802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	800	2	3.55	1661049500	71893	88.95	23100	23450	22700	29300	15800	22550	23104.47	1.53	17353	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2987	27.96	3.95	12	0.56	835.00	5908.00	27000	20240109	-13.52	14680	20230516	59.06	27000	-13.52	20240109	20450	14.18	20240201	27000	-13.52	20240109	14680	59.06	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
47	20240222	110759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	750	2	3.33	1334285800	57873	71.60	23100	23450	22700	29300	15800	22550	23055.41	1.53	14191	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2981	27.90	3.94	12	0.45	835.00	5908.00	27000	20240109	-13.70	14680	20230516	58.72	27000	-13.70	20240109	20450	13.94	20240201	27000	-13.70	20240109	14680	58.72	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
48	20240222	100751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	300	2	1.33	900003450	39175	48.47	23100	23400	22700	29300	15800	22550	22973.92	1.53	4137	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2923	27.37	3.87	12	0.31	835.00	5908.00	27000	20240109	-15.37	14680	20230516	55.65	27000	-15.37	20240109	20450	11.74	20240201	27000	-15.37	20240109	14680	55.65	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
49	20240222	090806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	550	2	2.44	389850250	16875	20.88	23100	23400	22850	29300	15800	22550	23102.24	1.53	5951	23750	23150	22500	21900	21250	23450	22200	64	6750	500	16230	50	1	12792923	2955	27.66	3.91	12	0.13	835.00	5908.00	27000	20240109	-14.44	14680	20230516	57.36	27000	-14.44	20240109	20450	12.96	20240201	27000	-14.44	20240109	14680	57.36	20230516	2.81	N	146320	500	63 억	195567	N	N	0	N	N
50	20240221	160759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	450	2	2.04	1826950850	80703	38.22	21850	23100	21850	28700	15500	22100	22638.60	1.60	-9086	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2885	27.01	3.82	12	0.63	835.00	5908.00	27000	20240109	-16.48	14680	20230516	53.61	27000	-16.48	20240109	20450	10.27	20240201	27000	-16.48	20240109	14680	53.61	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
51	20240221	150751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	550	2	2.49	1763989850	77916	36.90	21850	23100	21850	28700	15500	22100	22639.93	1.60	-9382	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2898	27.13	3.83	12	0.61	835.00	5908.00	27000	20240109	-16.11	14680	20230516	54.29	27000	-16.11	20240109	20450	10.76	20240201	27000	-16.11	20240109	14680	54.29	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
52	20240221	140752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	500	2	2.26	1549583000	68424	32.40	21850	23100	21850	28700	15500	22100	22647.11	1.60	-4559	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2891	27.07	3.83	12	0.53	835.00	5908.00	27000	20240109	-16.30	14680	20230516	53.95	27000	-16.30	20240109	20450	10.51	20240201	27000	-16.30	20240109	14680	53.95	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
53	20240221	130751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	600	2	2.71	1427729750	63055	29.86	21850	23100	21850	28700	15500	22100	22642.97	1.60	-2268	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2904	27.19	3.84	12	0.49	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
54	20240221	120751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	650	2	2.94	1291159250	57051	27.02	21850	23100	21850	28700	15500	22100	22632.06	1.60	-1639	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2910	27.25	3.85	12	0.45	835.00	5908.00	27000	20240109	-15.74	14680	20230516	54.97	27000	-15.74	20240109	20450	11.25	20240201	27000	-15.74	20240109	14680	54.97	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
55	20240221	110758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	800	2	3.62	1112677350	49224	23.31	21850	23100	21850	28700	15500	22100	22604.80	1.60	-2196	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2930	27.43	3.88	12	0.38	835.00	5908.00	27000	20240109	-15.19	14680	20230516	55.99	27000	-15.19	20240109	20450	11.98	20240201	27000	-15.19	20240109	14680	55.99	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
56	20240221	100751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	500	2	2.26	434924150	19562	9.26	21850	22650	21850	28700	15500	22100	22233.40	1.60	-2580	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2891	27.07	3.83	12	0.15	835.00	5908.00	27000	20240109	-16.30	14680	20230516	53.95	27000	-16.30	20240109	20450	10.51	20240201	27000	-16.30	20240109	14680	53.95	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
57	20240221	090750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	100	2	0.45	47880700	2179	1.03	21850	22200	21850	28700	15500	22100	21971.22	1.60	144	24233	23166	22483	21416	20733	23700	21950	64	6600	500	15910	50	1	12792923	2840	26.59	3.76	12	0.02	835.00	5908.00	27000	20240109	-17.78	14680	20230516	51.23	27000	-17.78	20240109	20450	8.56	20240201	27000	-17.78	20240109	14680	51.23	20230516	2.77	N	146320	500	63 억	204656	N	N	0	N	N
58	20240220	160744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	100	2	0.45	4715473400	210187	315.35	21850	23550	21800	28600	15400	22000	22434.84	1.77	-5984	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2827	26.47	3.74	12	1.64	835.00	5908.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20450	8.07	20240201	27000	-18.15	20240109	14680	50.54	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
59	20240220	150747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	-100	5	-0.45	4554491550	202864	304.37	21850	23550	21800	28600	15400	22000	22450.98	1.77	-6951	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2802	26.23	3.71	12	1.59	835.00	5908.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20450	7.09	20240201	27000	-18.89	20240109	14680	49.18	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
60	20240220	140743	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	50	2	0.23	3869231300	171627	257.50	21850	23550	21850	28600	15400	22000	22544.45	1.77	-16045	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2821	26.41	3.73	12	1.34	835.00	5908.00	27000	20240109	-18.33	14680	20230516	50.20	27000	-18.33	20240109	20450	7.82	20240201	27000	-18.33	20240109	14680	50.20	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
61	20240220	130747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	750	2	3.41	1333133000	59825	89.76	21850	22850	21850	28600	15400	22000	22283.92	1.77	-7990	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2910	27.25	3.85	12	0.47	835.00	5908.00	27000	20240109	-15.74	14680	20230516	54.97	27000	-15.74	20240109	20450	11.25	20240201	27000	-15.74	20240109	14680	54.97	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
62	20240220	120742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-50	5	-0.23	761406200	34490	51.75	21850	22450	21850	28600	15400	22000	22076.16	1.77	-1320	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2808	26.29	3.72	12	0.27	835.00	5908.00	27000	20240109	-18.70	14680	20230516	49.52	27000	-18.70	20240109	20450	7.33	20240201	27000	-18.70	20240109	14680	49.52	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
63	20240220	110744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	200	2	0.91	500962400	22642	33.97	21850	22450	21850	28600	15400	22000	22125.40	1.77	-3148	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2840	26.59	3.76	12	0.18	835.00	5908.00	27000	20240109	-17.78	14680	20230516	51.23	27000	-17.78	20240109	20450	8.56	20240201	27000	-17.78	20240109	14680	51.23	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
64	20240220	100734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	250	2	1.14	322874700	14654	21.99	21850	22350	21850	28600	15400	22000	22033.23	1.77	-1618	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2846	26.65	3.77	12	0.11	835.00	5908.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20450	8.80	20240201	27000	-17.59	20240109	14680	51.57	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
65	20240220	090751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	100	2	0.45	125043100	5696	8.55	21850	22150	21850	28600	15400	22000	21952.73	1.77	685	22566	22282	22066	21782	21566	22175	21675	64	6600	500	15840	50	1	12792923	2827	26.47	3.74	12	0.04	835.00	5908.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20450	8.07	20240201	27000	-18.15	20240109	14680	50.54	20230516	2.73	N	146320	500	63 억	226272	N	N	0	N	N
66	20240219	160745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-350	5	-1.57	1465683050	66602	108.56	22100	22350	21850	29050	15650	22350	22006.59	1.68	7775	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2814	26.35	3.72	12	0.52	835.00	5908.00	27000	20240109	-18.52	14680	20230516	49.86	27000	-18.52	20240109	20450	7.58	20240201	27000	-18.52	20240109	14680	49.86	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
67	20240219	150749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-350	5	-1.57	1402439650	63726	103.87	22100	22350	21850	29050	15650	22350	22007.34	1.68	7430	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2814	26.35	3.72	12	0.50	835.00	5908.00	27000	20240109	-18.52	14680	20230516	49.86	27000	-18.52	20240109	20450	7.58	20240201	27000	-18.52	20240109	14680	49.86	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
68	20240219	140749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	-450	5	-2.01	1253011900	56933	92.80	22100	22350	21850	29050	15650	22350	22008.53	1.68	4171	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2802	26.23	3.71	12	0.45	835.00	5908.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20450	7.09	20240201	27000	-18.89	20240109	14680	49.18	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
69	20240219	130748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-350	5	-1.57	1112228900	50505	82.32	22100	22350	21850	29050	15650	22350	22022.15	1.68	4290	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2814	26.35	3.72	12	0.39	835.00	5908.00	27000	20240109	-18.52	14680	20230516	49.86	27000	-18.52	20240109	20450	7.58	20240201	27000	-18.52	20240109	14680	49.86	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
70	20240219	120747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-400	5	-1.79	962945850	43709	71.25	22100	22350	21850	29050	15650	22350	22030.84	1.68	4066	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2808	26.29	3.72	12	0.34	835.00	5908.00	27000	20240109	-18.70	14680	20230516	49.52	27000	-18.70	20240109	20450	7.33	20240201	27000	-18.70	20240109	14680	49.52	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
71	20240219	110745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-400	5	-1.79	830219700	37649	61.37	22100	22350	21850	29050	15650	22350	22051.57	1.68	3464	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2808	26.29	3.72	12	0.29	835.00	5908.00	27000	20240109	-18.70	14680	20230516	49.52	27000	-18.70	20240109	20450	7.33	20240201	27000	-18.70	20240109	14680	49.52	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
72	20240219	100740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-250	5	-1.12	420240300	19029	31.02	22100	22350	21850	29050	15650	22350	22084.20	1.68	-1123	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2827	26.47	3.74	12	0.15	835.00	5908.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20450	8.07	20240201	27000	-18.15	20240109	14680	50.54	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
73	20240219	090741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-250	5	-1.12	173925350	7895	12.87	22100	22300	21850	29050	15650	22350	22029.81	1.68	3075	23316	22832	22566	22082	21816	22700	21950	64	6700	500	16090	50	1	12792923	2827	26.47	3.74	12	0.06	835.00	5908.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20450	8.07	20240201	27000	-18.15	20240109	14680	50.54	20230516	2.55	N	146320	500	63 억	214905	N	N	4	N	N
74	20240216	160738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-350	5	-1.54	1380729150	61282	52.65	22750	23050	22300	29500	15900	22700	22531.16	1.72	-4891	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2859	26.77	3.78	12	0.48	835.00	5908.00	27000	20240109	-17.22	14680	20230516	52.25	27000	-17.22	20240109	20450	9.29	20240201	27000	-17.22	20240109	14680	52.25	20230516	2.52	N	146320	500	63 억	219908	N	N	4	N	N
75	20240216	150744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-350	5	-1.54	1297498850	57556	49.44	22750	23050	22300	29500	15900	22700	22543.24	1.72	-4708	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2859	26.77	3.78	12	0.45	835.00	5908.00	27000	20240109	-17.22	14680	20230516	52.25	27000	-17.22	20240109	20450	9.29	20240201	27000	-17.22	20240109	14680	52.25	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
76	20240216	140747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	976195300	43219	37.13	22750	23050	22400	29500	15900	22700	22587.18	1.72	-4402	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2891	27.07	3.83	12	0.34	835.00	5908.00	27000	20240109	-16.30	14680	20230516	53.95	27000	-16.30	20240109	20450	10.51	20240201	27000	-16.30	20240109	14680	53.95	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
77	20240216	130738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-150	5	-0.66	859488100	38058	32.69	22750	23050	22400	29500	15900	22700	22583.64	1.72	-3305	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2885	27.01	3.82	12	0.30	835.00	5908.00	27000	20240109	-16.48	14680	20230516	53.61	27000	-16.48	20240109	20450	10.27	20240201	27000	-16.48	20240109	14680	53.61	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
78	20240216	120741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-200	5	-0.88	760414350	33652	28.91	22750	23050	22400	29500	15900	22700	22596.41	1.72	-2066	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2878	26.95	3.81	12	0.26	835.00	5908.00	27000	20240109	-16.67	14680	20230516	53.27	27000	-16.67	20240109	20450	10.02	20240201	27000	-16.67	20240109	14680	53.27	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
79	20240216	110750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-150	5	-0.66	614675650	27174	23.34	22750	23050	22400	29500	15900	22700	22619.99	1.72	648	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2885	27.01	3.82	12	0.21	835.00	5908.00	27000	20240109	-16.48	14680	20230516	53.61	27000	-16.48	20240109	20450	10.27	20240201	27000	-16.48	20240109	14680	53.61	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
80	20240216	100743	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	0	3	0.00	435607500	19231	16.52	22750	23050	22400	29500	15900	22700	22651.32	1.72	-344	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2904	27.19	3.84	12	0.15	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
81	20240216	090735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	0	3	0.00	72946700	3211	2.76	22750	22800	22700	29500	15900	22700	22717.75	1.72	1092	24600	23650	23050	22100	21500	23350	21800	64	6800	500	16340	50	1	12792923	2904	27.19	3.84	12	0.03	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.52	N	146320	500	63 억	219908	N	N	11	N	N
82	20240215	160736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-950	5	-4.02	2631605450	115238	109.15	23700	24000	22450	30700	16600	23650	22836.89	1.63	9459	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2904	27.19	3.84	12	0.90	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.66	N	146320	500	63 억	208383	N	N	11	N	N
83	20240215	150741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-850	5	-3.59	2538196250	111131	105.26	23700	24000	22450	30700	16600	23650	22839.68	1.63	9977	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2917	27.31	3.86	12	0.87	835.00	5908.00	27000	20240109	-15.56	14680	20230516	55.31	27000	-15.56	20240109	20450	11.49	20240201	27000	-15.56	20240109	14680	55.31	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
84	20240215	140737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-950	5	-4.02	1936566800	84594	80.12	23700	24000	22450	30700	16600	23650	22892.48	1.63	7303	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2904	27.19	3.84	12	0.66	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
85	20240215	130724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-950	5	-4.02	1299690650	56500	53.51	23700	24000	22600	30700	16600	23650	23003.37	1.63	2899	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2904	27.19	3.84	12	0.44	835.00	5908.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20450	11.00	20240201	27000	-15.93	20240109	14680	54.63	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
86	20240215	120736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	-500	5	-2.11	521557900	22352	21.17	23700	24000	23150	30700	16600	23650	23333.84	1.63	-3806	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2962	27.72	3.92	12	0.17	835.00	5908.00	27000	20240109	-14.26	14680	20230516	57.70	27000	-14.26	20240109	20450	13.20	20240201	27000	-14.26	20240109	14680	57.70	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
87	20240215	110732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-450	5	-1.90	450551350	19287	18.27	23700	24000	23150	30700	16600	23650	23360.36	1.63	-4339	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2968	27.78	3.93	12	0.15	835.00	5908.00	27000	20240109	-14.07	14680	20230516	58.04	27000	-14.07	20240109	20450	13.45	20240201	27000	-14.07	20240109	14680	58.04	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
88	20240215	100731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-250	5	-1.06	340764150	14558	13.79	23700	24000	23150	30700	16600	23650	23407.35	1.63	-2773	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	2994	28.02	3.96	12	0.11	835.00	5908.00	27000	20240109	-13.33	14680	20230516	59.40	27000	-13.33	20240109	20450	14.43	20240201	27000	-13.33	20240109	14680	59.40	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
89	20240215	090732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-50	5	-0.21	72830100	3073	2.91	23700	24000	23500	30700	16600	23650	23700.00	1.63	-1632	25316	24482	23616	22782	21916	24900	23200	64	7050	500	17020	50	1	12792923	3019	28.26	3.99	12	0.02	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.66	N	146320	500	63 억	208383	N	N	0	N	N
90	20240214	160728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	0	3	0.00	2485216600	105127	46.49	23000	24450	22750	30700	16600	23650	23640.14	1.66	-5200	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	3026	28.32	4.00	12	0.82	835.00	5908.00	27000	20240109	-12.41	14680	20230516	61.10	27000	-12.41	20240109	20450	15.65	20240201	27000	-12.41	20240109	14680	61.10	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
91	20240214	150729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-250	5	-1.06	2380272100	100670	44.52	23000	24450	22750	30700	16600	23650	23644.30	1.66	-4228	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	2994	28.02	3.96	12	0.79	835.00	5908.00	27000	20240109	-13.33	14680	20230516	59.40	27000	-13.33	20240109	20450	14.43	20240201	27000	-13.33	20240109	14680	59.40	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
92	20240214	140726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	-100	5	-0.42	2124216200	89769	39.70	23000	24450	22750	30700	16600	23650	23663.14	1.66	-8067	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	3013	28.20	3.99	12	0.70	835.00	5908.00	27000	20240109	-12.78	14680	20230516	60.42	27000	-12.78	20240109	20450	15.16	20240201	27000	-12.78	20240109	14680	60.42	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
93	20240214	130728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	50	2	0.21	2000769600	84540	37.39	23000	24450	22750	30700	16600	23650	23666.54	1.66	-7331	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	3032	28.38	4.01	12	0.66	835.00	5908.00	27000	20240109	-12.22	14680	20230516	61.44	27000	-12.22	20240109	20450	15.89	20240201	27000	-12.22	20240109	14680	61.44	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
94	20240214	120722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-50	5	-0.21	1857050600	78445	34.69	23000	24450	22750	30700	16600	23650	23673.28	1.66	-8150	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	3019	28.26	3.99	12	0.61	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
95	20240214	110729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	200	2	0.85	1653289650	69797	30.87	23000	24450	22750	30700	16600	23650	23687.12	1.66	-8943	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	3051	28.56	4.04	12	0.55	835.00	5908.00	27000	20240109	-11.67	14680	20230516	62.47	27000	-11.67	20240109	20450	16.63	20240201	27000	-11.67	20240109	14680	62.47	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
96	20240214	090719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	-500	5	-2.11	73534050	3168	1.40	23000	23350	23000	30700	16600	23650	23211.51	1.66	718	25383	24516	23233	22366	21083	24950	22800	64	7050	500	17020	50	1	12792923	2962	27.72	3.92	12	0.02	835.00	5908.00	27000	20240109	-14.26	14680	20230516	57.70	27000	-14.26	20240109	20450	13.20	20240201	27000	-14.26	20240109	14680	57.70	20230516	2.62	N	146320	500	63 억	212667	N	N	0	N	N
97	20240213	160719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	1850	2	8.49	5268425200	225661	374.19	22200	24100	21950	28300	15300	21800	23346.30	1.55	13831	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	3026	28.32	4.00	12	1.76	835.00	5908.00	27000	20240109	-12.41	14680	20230516	61.10	27000	-12.41	20240109	20450	15.65	20240201	27000	-12.41	20240109	14680	61.10	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
98	20240213	150717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23500	1700	2	7.80	5096974450	218374	362.11	22200	24100	21950	28300	15300	21800	23340.57	1.55	14342	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	3006	28.14	3.98	12	1.71	835.00	5908.00	27000	20240109	-12.96	14680	20230516	60.08	27000	-12.96	20240109	20450	14.91	20240201	27000	-12.96	20240109	14680	60.08	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
99	20240213	140725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	2100	2	9.63	3396283700	146271	242.55	22200	23900	21950	28300	15300	21800	23219.12	1.55	667	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	3058	28.62	4.05	12	1.14	835.00	5908.00	27000	20240109	-11.48	14680	20230516	62.81	27000	-11.48	20240109	20450	16.87	20240201	27000	-11.48	20240109	14680	62.81	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
100	20240213	130717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	1800	2	8.26	2742362500	118656	196.76	22200	23750	21950	28300	15300	21800	23111.87	1.55	-2042	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	3019	28.26	3.99	12	0.93	835.00	5908.00	27000	20240109	-12.59	14680	20230516	60.76	27000	-12.59	20240109	20450	15.40	20240201	27000	-12.59	20240109	14680	60.76	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
101	20240213	120725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	1500	2	6.88	2414675000	104713	173.64	22200	23750	21950	28300	15300	21800	23059.94	1.55	1150	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	2981	27.90	3.94	12	0.82	835.00	5908.00	27000	20240109	-13.70	14680	20230516	58.72	27000	-13.70	20240109	20450	13.94	20240201	27000	-13.70	20240109	14680	58.72	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
102	20240213	110731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	1450	2	6.65	2084067800	90515	150.09	22200	23750	21950	28300	15300	21800	23024.56	1.55	1399	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	2974	27.84	3.94	12	0.71	835.00	5908.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20450	13.69	20240201	27000	-13.89	20240109	14680	58.38	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N
103	20240213	100612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	750	2	3.44	652662850	29036	48.15	22200	22800	21950	28300	15300	21800	22477.71	1.55	-95	22800	22300	22000	21500	21200	22150	21350	64	6500	500	15690	50	1	12792923	2885	27.01	3.82	12	0.23	835.00	5908.00	27000	20240109	-16.48	14680	20230516	53.61	27000	-16.48	20240109	20450	10.27	20240201	27000	-16.48	20240109	14680	53.61	20230516	2.63	N	146320	500	63 억	198110	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History