KissMeData/123860/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	650	2	2.58	1562475300	62400	83.13	25150	25850	24350	32650	17650	25150	25039.00	3.85	4280	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	3128	-23.02	7.53	12	0.51	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.26	N	123860	500	60 억	466846	N	N	11	N	N
3	20240229	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	650	2	2.58	1403001250	56200	74.87	25150	25850	24350	32650	17650	25150	24964.27	3.85	5318	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	3128	-23.02	7.53	12	0.46	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
4	20240229	140808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25100	-50	5	-0.20	912577350	36995	49.29	25150	25150	24350	32650	17650	25150	24666.95	3.85	6272	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	3043	-22.39	7.32	12	0.31	-1121.00	3427.00	28300	20240125	-11.31	14250	20230314	76.14	28300	-11.31	20240125	21450	17.02	20240102	28300	-11.31	20240125	14250	76.14	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
5	20240229	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24700	-450	5	-1.79	855764250	34717	46.25	25150	25150	24350	32650	17650	25150	24649.01	3.85	6318	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	2994	-22.03	7.21	12	0.29	-1121.00	3427.00	28300	20240125	-12.72	14250	20230314	73.33	28300	-12.72	20240125	21450	15.15	20240102	28300	-12.72	20240125	14250	73.33	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
6	20240229	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24600	-550	5	-2.19	786130500	31892	42.49	25150	25150	24350	32650	17650	25150	24649.00	3.85	5500	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	2982	-21.94	7.18	12	0.26	-1121.00	3427.00	28300	20240125	-13.07	14250	20230314	72.63	28300	-13.07	20240125	21450	14.69	20240102	28300	-13.07	20240125	14250	72.63	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
7	20240229	110807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24550	-600	5	-2.39	751532750	30484	40.61	25150	25150	24350	32650	17650	25150	24652.55	3.85	5041	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	2976	-21.90	7.16	12	0.25	-1121.00	3427.00	28300	20240125	-13.25	14250	20230314	72.28	28300	-13.25	20240125	21450	14.45	20240102	28300	-13.25	20240125	14250	72.28	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
8	20240229	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24700	-450	5	-1.79	522045100	21156	28.19	25150	25150	24350	32650	17650	25150	24674.88	3.85	2251	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	2994	-22.03	7.21	12	0.17	-1121.00	3427.00	28300	20240125	-12.72	14250	20230314	73.33	28300	-12.72	20240125	21450	15.15	20240102	28300	-12.72	20240125	14250	73.33	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
9	20240229	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24750	-400	5	-1.59	65991700	2638	3.51	25150	25150	24750	32650	17650	25150	25013.27	3.85	-749	25983	25566	25283	24866	24583	25425	24725	61	7500	500	17100	50	1	12123415	3001	-22.08	7.22	12	0.02	-1121.00	3427.00	28300	20240125	-12.54	14250	20230314	73.68	28300	-12.54	20240125	21450	15.38	20240102	28300	-12.54	20240125	14250	73.68	20230314	2.26	N	123860	500	60 억	466846	N	N	3	N	N
10	20240228	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	-100	5	-0.40	1883336150	74305	97.12	25200	25700	25000	32800	17700	25250	25346.09	3.82	3710	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3049	-22.44	7.34	12	0.61	-1121.00	3427.00	28300	20240125	-11.13	14250	20230314	76.49	28300	-11.13	20240125	21450	17.25	20240102	28300	-11.13	20240125	14250	76.49	20230314	2.25	N	123860	500	60 억	463336	N	N	3	N	N
11	20240228	150720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25300	50	2	0.20	1765233000	69620	91.00	25200	25700	25000	32800	17700	25250	25355.27	3.82	5100	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3067	-22.57	7.38	12	0.57	-1121.00	3427.00	28300	20240125	-10.60	14250	20230314	77.54	28300	-10.60	20240125	21450	17.95	20240102	28300	-10.60	20240125	14250	77.54	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
12	20240228	140805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25600	350	2	1.39	1455131750	57410	75.04	25200	25700	25000	32800	17700	25250	25346.33	3.82	3258	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3104	-22.84	7.47	12	0.47	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
13	20240228	130806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	250	2	0.99	1291579150	51001	66.66	25200	25700	25000	32800	17700	25250	25324.60	3.82	5666	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3091	-22.75	7.44	12	0.42	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
14	20240228	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	250	2	0.99	1217353050	48099	62.87	25200	25700	25000	32800	17700	25250	25309.33	3.82	7246	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3091	-22.75	7.44	12	0.40	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
15	20240228	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25650	400	2	1.58	1057364950	41856	54.71	25200	25700	25000	32800	17700	25250	25261.97	3.82	7955	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3110	-22.88	7.48	12	0.35	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
16	20240228	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	-50	5	-0.20	635852150	25226	32.97	25200	25600	25000	32800	17700	25250	25206.20	3.82	7160	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3055	-22.48	7.35	12	0.21	-1121.00	3427.00	28300	20240125	-10.95	14250	20230314	76.84	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14250	76.84	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
17	20240228	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	300	2	1.19	72449900	2868	3.75	25200	25600	25150	32800	17700	25250	25261.51	3.82	970	26416	25832	25416	24832	24416	25625	24625	61	7550	500	17170	50	1	12123415	3098	-22.79	7.46	12	0.02	-1121.00	3427.00	28300	20240125	-9.72	14250	20230314	79.30	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14250	79.30	20230314	2.25	N	123860	500	60 억	463336	N	N	5	N	N
18	20240227	160806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25250	-550	5	-2.13	1933636100	76360	135.33	25450	26000	25000	33500	18100	25800	25322.74	3.67	17742	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3061	-22.52	7.37	12	0.63	-1121.00	3427.00	28300	20240125	-10.78	14250	20230314	77.19	28300	-10.78	20240125	21450	17.72	20240102	28300	-10.78	20240125	14250	77.19	20230314	2.25	N	123860	500	60 억	445503	N	N	5	N	N
19	20240227	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25400	-400	5	-1.55	1833939050	72413	128.33	25450	26000	25000	33500	18100	25800	25326.10	3.67	16488	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3079	-22.66	7.41	12	0.60	-1121.00	3427.00	28300	20240125	-10.25	14250	20230314	78.25	28300	-10.25	20240125	21450	18.41	20240102	28300	-10.25	20240125	14250	78.25	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
20	20240227	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25450	-350	5	-1.36	1272234250	50115	88.82	25450	26000	25100	33500	18100	25800	25386.30	3.67	10080	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3085	-22.70	7.43	12	0.41	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
21	20240227	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	-100	5	-0.39	819460200	32243	57.14	25450	26000	25100	33500	18100	25800	25415.14	3.67	4292	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3116	-22.93	7.50	12	0.27	-1121.00	3427.00	28300	20240125	-9.19	14250	20230314	80.35	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14250	80.35	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
22	20240227	120807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	0	3	0.00	640314050	25269	44.78	25450	25850	25100	33500	18100	25800	25339.90	3.67	3048	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3128	-23.02	7.53	12	0.21	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
23	20240227	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25650	-150	5	-0.58	584241500	23089	40.92	25450	25800	25100	33500	18100	25800	25303.89	3.67	2402	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3110	-22.88	7.48	12	0.19	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
24	20240227	100802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25350	-450	5	-1.74	385197350	15233	27.00	25450	25600	25100	33500	18100	25800	25287.03	3.67	392	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3073	-22.61	7.40	12	0.13	-1121.00	3427.00	28300	20240125	-10.42	14250	20230314	77.89	28300	-10.42	20240125	21450	18.18	20240102	28300	-10.42	20240125	14250	77.89	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
25	20240227	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	-300	5	-1.16	61275850	2408	4.27	25450	25500	25400	33500	18100	25800	25446.78	3.67	610	27133	26466	25983	25316	24833	26225	25075	61	7700	500	17540	50	1	12123415	3091	-22.75	7.44	12	0.02	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.25	N	123860	500	60 억	445503	N	N	7	N	N
26	20240226	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	-750	5	-2.82	1462431950	56415	31.93	26650	26650	25500	34500	18600	26550	25922.97	3.76	-9140	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3128	-23.02	7.53	12	0.47	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.24	N	123860	500	60 억	456050	N	N	7	N	N
27	20240226	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25850	-700	5	-2.64	1368258150	52767	29.87	26650	26650	25500	34500	18600	26550	25930.19	3.76	-9125	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3134	-23.06	7.54	12	0.44	-1121.00	3427.00	28300	20240125	-8.66	14250	20230314	81.40	28300	-8.66	20240125	21450	20.51	20240102	28300	-8.66	20240125	14250	81.40	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
28	20240226	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	-1000	5	-3.77	1228829700	47355	26.80	26650	26650	25500	34500	18600	26550	25949.31	3.76	-8282	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3098	-22.79	7.46	12	0.39	-1121.00	3427.00	28300	20240125	-9.72	14250	20230314	79.30	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14250	79.30	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
29	20240226	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25900	-650	5	-2.45	947390400	36409	20.61	26650	26650	25750	34500	18600	26550	26020.78	3.76	-4161	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3140	-23.10	7.56	12	0.30	-1121.00	3427.00	28300	20240125	-8.48	14250	20230314	81.75	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14250	81.75	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
30	20240226	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	-600	5	-2.26	758420700	29097	16.47	26650	26650	25850	34500	18600	26550	26065.25	3.76	-3566	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3146	-23.15	7.57	12	0.24	-1121.00	3427.00	28300	20240125	-8.30	14250	20230314	82.11	28300	-8.30	20240125	21450	20.98	20240102	28300	-8.30	20240125	14250	82.11	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
31	20240226	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	-600	5	-2.26	660119350	25305	14.32	26650	26650	25850	34500	18600	26550	26086.52	3.76	-1346	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3146	-23.15	7.57	12	0.21	-1121.00	3427.00	28300	20240125	-8.30	14250	20230314	82.11	28300	-8.30	20240125	21450	20.98	20240102	28300	-8.30	20240125	14250	82.11	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
32	20240226	100752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25850	-700	5	-2.64	492310750	18852	10.67	26650	26650	25850	34500	18600	26550	26114.51	3.76	-55	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3134	-23.06	7.54	12	0.16	-1121.00	3427.00	28300	20240125	-8.66	14250	20230314	81.40	28300	-8.66	20240125	21450	20.51	20240102	28300	-8.66	20240125	14250	81.40	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
33	20240226	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	0	3	0.00	65758800	2498	1.41	26650	26650	26000	34500	18600	26550	26324.58	3.76	-764	27383	26966	26483	26066	25583	27175	26275	61	7950	500	18050	50	1	12123415	3219	-23.68	7.75	12	0.02	-1121.00	3427.00	28300	20240125	-6.18	14250	20230314	86.32	28300	-6.18	20240125	21450	23.78	20240102	28300	-6.18	20240125	14250	86.32	20230314	2.24	N	123860	500	60 억	456050	N	N	45	N	N
34	20240223	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	450	2	1.72	4674351050	176453	241.06	26200	26900	26000	33900	18300	26100	26490.69	3.42	39369	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3219	-23.68	7.75	12	1.46	-1121.00	3427.00	28300	20240125	-6.18	14250	20230314	86.32	28300	-6.18	20240125	21450	23.78	20240102	28300	-6.18	20240125	14250	86.32	20230314	2.25	N	123860	500	60 억	415041	N	N	45	N	N
35	20240223	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26650	550	2	2.11	4619167250	174376	238.23	26200	26900	26000	33900	18300	26100	26489.76	3.42	39394	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3231	-23.77	7.78	12	1.44	-1121.00	3427.00	28300	20240125	-5.83	14250	20230314	87.02	28300	-5.83	20240125	21450	24.24	20240102	28300	-5.83	20240125	14250	87.02	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
36	20240223	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	400	2	1.53	4393713850	165910	226.66	26200	26900	26000	33900	18300	26100	26482.58	3.42	41579	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3213	-23.64	7.73	12	1.37	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
37	20240223	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26600	500	2	1.92	4162304200	157177	214.73	26200	26900	26000	33900	18300	26100	26481.71	3.42	46047	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3225	-23.73	7.76	12	1.30	-1121.00	3427.00	28300	20240125	-6.01	14250	20230314	86.67	28300	-6.01	20240125	21450	24.01	20240102	28300	-6.01	20240125	14250	86.67	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
38	20240223	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26400	300	2	1.15	2825004900	106924	146.08	26200	26800	26000	33900	18300	26100	26420.77	3.42	31234	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3201	-23.55	7.70	12	0.88	-1121.00	3427.00	28300	20240125	-6.71	14250	20230314	85.26	28300	-6.71	20240125	21450	23.08	20240102	28300	-6.71	20240125	14250	85.26	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
39	20240223	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	450	2	1.72	1492649300	56470	77.15	26200	26800	26000	33900	18300	26100	26432.78	3.42	21158	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3219	-23.68	7.75	12	0.47	-1121.00	3427.00	28300	20240125	-6.18	14250	20230314	86.32	28300	-6.18	20240125	21450	23.78	20240102	28300	-6.18	20240125	14250	86.32	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
40	20240223	100743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	400	2	1.53	890196450	33722	46.07	26200	26700	26000	33900	18300	26100	26398.36	3.42	12112	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3213	-23.64	7.73	12	0.28	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
41	20240223	090745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26650	550	2	2.11	120862750	4568	6.24	26200	26700	26000	33900	18300	26100	26460.94	3.42	49	27466	26782	26166	25482	24866	26475	25175	61	7800	500	17740	50	1	12123415	3231	-23.77	7.78	12	0.04	-1121.00	3427.00	28300	20240125	-5.83	14250	20230314	87.02	28300	-5.83	20240125	21450	24.24	20240102	28300	-5.83	20240125	14250	87.02	20230314	2.25	N	123860	500	60 억	415041	N	N	339	N	N
42	20240222	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26100	150	2	0.58	1908544850	73171	88.65	26550	26850	25550	33700	18200	25950	26084.07	3.40	2397	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3164	-23.28	7.62	12	0.60	-1121.00	3427.00	28300	20240125	-7.77	14250	20230314	83.16	28300	-7.77	20240125	21450	21.68	20240102	28300	-7.77	20240125	14250	83.16	20230314	2.33	N	123860	500	60 억	412644	N	N	339	N	N
43	20240222	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26050	100	2	0.39	1542754450	59202	71.73	26550	26850	25550	33700	18200	25950	26059.90	3.40	-211	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3158	-23.24	7.60	12	0.49	-1121.00	3427.00	28300	20240125	-7.95	14250	20230314	82.81	28300	-7.95	20240125	21450	21.45	20240102	28300	-7.95	20240125	14250	82.81	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
44	20240222	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26100	150	2	0.58	1306723000	50127	60.73	26550	26850	25550	33700	18200	25950	26069.20	3.40	209	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3164	-23.28	7.62	12	0.41	-1121.00	3427.00	28300	20240125	-7.77	14250	20230314	83.16	28300	-7.77	20240125	21450	21.68	20240102	28300	-7.77	20240125	14250	83.16	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
45	20240222	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	50	2	0.19	992759950	38088	46.15	26550	26850	25550	33700	18200	25950	26066.12	3.40	-3900	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3152	-23.19	7.59	12	0.31	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
46	20240222	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	-150	5	-0.58	941965600	36128	43.77	26550	26850	25550	33700	18200	25950	26074.38	3.40	-3283	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3128	-23.02	7.53	12	0.30	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
47	20240222	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	50	2	0.19	811046600	31077	37.65	26550	26850	25550	33700	18200	25950	26099.90	3.40	-3989	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3152	-23.19	7.59	12	0.26	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
48	20240222	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25750	-200	5	-0.77	602161500	23050	27.93	26550	26850	25550	33700	18200	25950	26127.22	3.40	-5746	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3122	-22.97	7.51	12	0.19	-1121.00	3427.00	28300	20240125	-9.01	14250	20230314	80.70	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14250	80.70	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
49	20240222	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25750	-200	5	-0.77	291670400	11017	13.35	26550	26850	25750	33700	18200	25950	26494.34	3.40	-4037	26883	26416	25733	25266	24583	26650	25500	61	7750	500	17640	50	1	12123415	3122	-22.97	7.51	12	0.09	-1121.00	3427.00	28300	20240125	-9.01	14250	20230314	80.70	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14250	80.70	20230314	2.33	N	123860	500	60 억	412644	N	N	0	N	N
50	20240221	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	300	2	1.17	1874018250	72521	126.06	25650	26200	25050	33300	18000	25650	25841.04	3.34	8037	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3146	-23.15	7.57	12	0.60	-1121.00	3427.00	28300	20240125	-8.30	14250	20230314	82.11	28300	-8.30	20240125	21450	20.98	20240102	28300	-8.30	20240125	14250	82.11	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
51	20240221	150729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26100	450	2	1.75	1782936750	69018	119.97	25650	26200	25050	33300	18000	25650	25832.92	3.34	8392	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3164	-23.28	7.62	12	0.57	-1121.00	3427.00	28300	20240125	-7.77	14250	20230314	83.16	28300	-7.77	20240125	21450	21.68	20240102	28300	-7.77	20240125	14250	83.16	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
52	20240221	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26150	500	2	1.95	1522383050	59012	102.58	25650	26150	25050	33300	18000	25650	25797.86	3.34	10834	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3170	-23.33	7.63	12	0.49	-1121.00	3427.00	28300	20240125	-7.60	14250	20230314	83.51	28300	-7.60	20240125	21450	21.91	20240102	28300	-7.60	20240125	14250	83.51	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
53	20240221	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	350	2	1.36	951661800	37091	64.47	25650	26050	25050	33300	18000	25650	25657.49	3.34	9548	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3152	-23.19	7.59	12	0.31	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
54	20240221	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	350	2	1.36	698227600	27322	47.49	25650	26000	25050	33300	18000	25650	25555.51	3.34	7225	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3152	-23.19	7.59	12	0.23	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
55	20240221	110735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25900	250	2	0.97	609605650	23899	41.54	25650	26000	25050	33300	18000	25650	25507.58	3.34	7822	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3140	-23.10	7.56	12	0.20	-1121.00	3427.00	28300	20240125	-8.48	14250	20230314	81.75	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14250	81.75	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
56	20240221	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25800	150	2	0.58	407646700	16067	27.93	25650	25850	25050	33300	18000	25650	25371.67	3.34	5123	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3128	-23.02	7.53	12	0.13	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
57	20240221	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	-150	5	-0.58	31811600	1246	2.17	25650	25650	25450	33300	18000	25650	25530.98	3.34	-69	26950	26300	25850	25200	24750	26200	25100	61	7650	500	17440	50	1	12123415	3091	-22.75	7.44	12	0.01	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.33	N	123860	500	60 억	404717	N	N	1	N	N
58	20240220	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25650	-400	5	-1.54	1482842850	57391	18.00	25650	26500	25400	33850	18250	26050	25837.55	3.36	-2642	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3110	-22.88	7.48	12	0.47	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.32	N	123860	500	60 억	407359	N	N	1	N	N
59	20240220	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	-550	5	-2.11	1436021800	55564	17.43	25650	26500	25400	33850	18250	26050	25844.46	3.36	-1725	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3091	-22.75	7.44	12	0.46	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
60	20240220	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25500	-550	5	-2.11	1271134100	49099	15.40	25650	26500	25500	33850	18250	26050	25889.21	3.36	-2889	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3091	-22.75	7.44	12	0.40	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
61	20240220	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	-350	5	-1.34	1165287500	44969	14.11	25650	26500	25500	33850	18250	26050	25913.13	3.36	-3336	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3116	-22.93	7.50	12	0.37	-1121.00	3427.00	28300	20240125	-9.19	14250	20230314	80.35	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14250	80.35	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
62	20240220	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25700	-350	5	-1.34	919213900	35384	11.10	25650	26500	25650	33850	18250	26050	25978.24	3.36	-3044	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3116	-22.93	7.50	12	0.29	-1121.00	3427.00	28300	20240125	-9.19	14250	20230314	80.35	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14250	80.35	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
63	20240220	110721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25850	-200	5	-0.77	772952500	29718	9.32	25650	26500	25650	33850	18250	26050	26009.57	3.36	-2860	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3134	-23.06	7.54	12	0.25	-1121.00	3427.00	28300	20240125	-8.66	14250	20230314	81.40	28300	-8.66	20240125	21450	20.51	20240102	28300	-8.66	20240125	14250	81.40	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
64	20240220	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25950	-100	5	-0.38	547949350	21059	6.61	25650	26500	25650	33850	18250	26050	26019.72	3.36	-306	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3146	-23.15	7.57	12	0.17	-1121.00	3427.00	28300	20240125	-8.30	14250	20230314	82.11	28300	-8.30	20240125	21450	20.98	20240102	28300	-8.30	20240125	14250	82.11	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
65	20240220	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26150	100	2	0.38	220313100	8523	2.67	25650	26300	25650	33850	18250	26050	25849.24	3.36	701	29250	27650	26650	25050	24050	27150	24550	61	7800	500	17710	50	1	12123415	3170	-23.33	7.63	12	0.07	-1121.00	3427.00	28300	20240125	-7.60	14250	20230314	83.51	28300	-7.60	20240125	21450	21.91	20240102	28300	-7.60	20240125	14250	83.51	20230314	2.32	N	123860	500	60 억	407359	N	N	0	N	N
66	20240219	160722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26050	-1900	5	-6.80	4957893950	188428	57.35	28000	28250	25650	36300	19600	27950	26310.44	3.66	-34812	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3158	-23.24	7.60	12	1.55	-1121.00	3427.00	28300	20240125	-7.95	14250	20230314	82.81	28300	-7.95	20240125	21450	21.45	20240102	28300	-7.95	20240125	14250	82.81	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
67	20240219	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	-1950	5	-6.98	4668731450	177303	53.97	28000	28250	25650	36300	19600	27950	26330.27	3.66	-32424	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3152	-23.19	7.59	12	1.46	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
68	20240219	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26000	-1950	5	-6.98	3783482400	143076	43.55	28000	28250	25850	36300	19600	27950	26441.94	3.66	-24829	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3152	-23.19	7.59	12	1.18	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
69	20240219	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26150	-1800	5	-6.44	3458545250	130606	39.75	28000	28250	25850	36300	19600	27950	26478.69	3.66	-20321	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3170	-23.33	7.63	12	1.08	-1121.00	3427.00	28300	20240125	-7.60	14250	20230314	83.51	28300	-7.60	20240125	21450	21.91	20240102	28300	-7.60	20240125	14250	83.51	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
70	20240219	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26050	-1900	5	-6.80	3224150000	121644	37.03	28000	28250	25850	36300	19600	27950	26502.62	3.66	-18660	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3158	-23.24	7.60	12	1.00	-1121.00	3427.00	28300	20240125	-7.95	14250	20230314	82.81	28300	-7.95	20240125	21450	21.45	20240102	28300	-7.95	20240125	14250	82.81	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
71	20240219	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26350	-1600	5	-5.72	2311295000	86672	26.38	28000	28250	26050	36300	19600	27950	26664.43	3.66	-10934	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3195	-23.51	7.69	12	0.71	-1121.00	3427.00	28300	20240125	-6.89	14250	20230314	84.91	28300	-6.89	20240125	21450	22.84	20240102	28300	-6.89	20240125	14250	84.91	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
72	20240219	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26400	-1550	5	-5.55	1946477550	72865	22.18	28000	28250	26050	36300	19600	27950	26710.36	3.66	-8114	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3201	-23.55	7.70	12	0.60	-1121.00	3427.00	28300	20240125	-6.71	14250	20230314	85.26	28300	-6.71	20240125	21450	23.08	20240102	28300	-6.71	20240125	14250	85.26	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
73	20240219	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27450	-500	5	-1.79	417669550	15114	4.60	28000	28250	27200	36300	19600	27950	27630.75	3.66	803	29316	28632	27566	26882	25816	28975	27225	61	8350	500	19000	50	1	12123415	3328	-24.49	8.01	12	0.12	-1121.00	3427.00	28300	20240125	-3.00	14250	20230314	92.63	28300	-3.00	20240125	21450	27.97	20240102	28300	-3.00	20240125	14250	92.63	20230314	2.38	N	123860	500	60 억	443615	N	N	0	N	N
74	20240216	160716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	1250	2	4.68	9092590750	328256	183.17	27050	28250	26500	34700	18700	26700	27699.85	3.53	19306	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3388	-24.93	8.16	12	2.71	-1121.00	3427.00	28300	20240125	-1.24	14250	20230314	96.14	28300	-1.24	20240125	21450	30.30	20240102	28300	-1.24	20240125	14250	96.14	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
75	20240216	150722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	1200	2	4.49	8895297300	321192	179.23	27050	28250	26500	34700	18700	26700	27694.80	3.53	17801	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3382	-24.89	8.14	12	2.65	-1121.00	3427.00	28300	20240125	-1.41	14250	20230314	95.79	28300	-1.41	20240125	21450	30.07	20240102	28300	-1.41	20240125	14250	95.79	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
76	20240216	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	1200	2	4.49	8076519700	291948	162.91	27050	28250	26500	34700	18700	26700	27664.41	3.53	13823	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3382	-24.89	8.14	12	2.41	-1121.00	3427.00	28300	20240125	-1.41	14250	20230314	95.79	28300	-1.41	20240125	21450	30.07	20240102	28300	-1.41	20240125	14250	95.79	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
77	20240216	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	1100	2	4.12	7011438350	253745	141.59	27050	28250	26500	34700	18700	26700	27632.02	3.53	3367	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3370	-24.80	8.11	12	2.09	-1121.00	3427.00	28300	20240125	-1.77	14250	20230314	95.09	28300	-1.77	20240125	21450	29.60	20240102	28300	-1.77	20240125	14250	95.09	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
78	20240216	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	1300	2	4.87	5680021050	206154	115.04	27050	28250	26500	34700	18700	26700	27552.54	3.53	-3297	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3395	-24.98	8.17	12	1.70	-1121.00	3427.00	28300	20240125	-1.06	14250	20230314	96.49	28300	-1.06	20240125	21450	30.54	20240102	28300	-1.06	20240125	14250	96.49	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
79	20240216	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27500	800	2	3.00	3891144800	141885	79.17	27050	27900	26500	34700	18700	26700	27424.90	3.53	-14963	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3334	-24.53	8.02	12	1.17	-1121.00	3427.00	28300	20240125	-2.83	14250	20230314	92.98	28300	-2.83	20240125	21450	28.21	20240102	28300	-2.83	20240125	14250	92.98	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
80	20240216	100721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27350	650	2	2.43	2925933300	106925	59.67	27050	27900	26500	34700	18700	26700	27364.67	3.53	-11166	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3316	-24.40	7.98	12	0.88	-1121.00	3427.00	28300	20240125	-3.36	14250	20230314	91.93	28300	-3.36	20240125	21450	27.51	20240102	28300	-3.36	20240125	14250	91.93	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
81	20240216	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26750	50	2	0.19	323714600	12068	6.73	27050	27050	26500	34700	18700	26700	26824.75	3.53	-2923	28100	27400	26100	25400	24100	27750	25750	61	8000	500	18150	50	1	12123415	3243	-23.86	7.81	12	0.10	-1121.00	3427.00	28300	20240125	-5.48	14250	20230314	87.72	28300	-5.48	20240125	21450	24.71	20240102	28300	-5.48	20240125	14250	87.72	20230314	2.42	N	123860	500	60 억	428471	N	N	384	N	N
82	20240215	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26700	1500	2	5.95	4657270850	178987	331.57	25200	26800	24800	32750	17650	25200	26017.78	3.42	13790	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3237	-23.82	7.79	12	1.48	-1121.00	3427.00	28300	20240125	-5.65	14250	20230314	87.37	28300	-5.65	20240125	21450	24.48	20240102	28300	-5.65	20240125	14250	87.37	20230314	2.44	N	123860	500	60 억	414324	N	N	384	N	N
83	20240215	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26600	1400	2	5.56	4383624850	168739	312.58	25200	26700	24800	32750	17650	25200	25978.78	3.42	13795	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3225	-23.73	7.76	12	1.39	-1121.00	3427.00	28300	20240125	-6.01	14250	20230314	86.67	28300	-6.01	20240125	21450	24.01	20240102	28300	-6.01	20240125	14250	86.67	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
84	20240215	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26300	1100	2	4.37	3667705250	141654	262.41	25200	26700	24800	32750	17650	25200	25892.06	3.42	10696	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3188	-23.46	7.67	12	1.17	-1121.00	3427.00	28300	20240125	-7.07	14250	20230314	84.56	28300	-7.07	20240125	21450	22.61	20240102	28300	-7.07	20240125	14250	84.56	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
85	20240215	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26200	1000	2	3.97	3185448850	123165	228.16	25200	26700	24800	32750	17650	25200	25863.33	3.42	10109	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3176	-23.37	7.65	12	1.02	-1121.00	3427.00	28300	20240125	-7.42	14250	20230314	83.86	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14250	83.86	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
86	20240215	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	1350	2	5.36	2356690750	91761	169.98	25200	26700	24800	32750	17650	25200	25682.99	3.42	5860	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3219	-23.68	7.75	12	0.76	-1121.00	3427.00	28300	20240125	-6.18	14250	20230314	86.32	28300	-6.18	20240125	21450	23.78	20240102	28300	-6.18	20240125	14250	86.32	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
87	20240215	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25650	450	2	1.79	1174068800	46635	86.39	25200	25750	24800	32750	17650	25200	25175.69	3.42	-4655	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3110	-22.88	7.48	12	0.38	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
88	20240215	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25250	50	2	0.20	409353250	16260	30.12	25200	25550	24950	32750	17650	25200	25175.46	3.42	582	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3061	-22.52	7.37	12	0.13	-1121.00	3427.00	28300	20240125	-10.78	14250	20230314	77.19	28300	-10.78	20240125	21450	17.72	20240102	28300	-10.78	20240125	14250	77.19	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
89	20240215	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25550	350	2	1.39	64479650	2539	4.70	25200	25550	25200	32750	17650	25200	25396.62	3.42	490	26166	25682	24866	24382	23566	25925	24625	61	7550	500	17130	50	1	12123415	3098	-22.79	7.46	12	0.02	-1121.00	3427.00	28300	20240125	-9.72	14250	20230314	79.30	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14250	79.30	20230314	2.44	N	123860	500	60 억	414324	N	N	0	N	N
90	20240214	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25200	850	2	3.49	1345651400	53980	283.55	24250	25350	24050	31650	17050	24350	24928.18	3.40	1971	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3055	-22.48	7.35	12	0.45	-1121.00	3427.00	28300	20240125	-10.95	14250	20230314	76.84	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14250	76.84	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
91	20240214	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25150	800	2	3.29	1244664850	49968	262.48	24250	25350	24050	31650	17050	24350	24909.24	3.40	2566	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3049	-22.44	7.34	12	0.41	-1121.00	3427.00	28300	20240125	-11.13	14250	20230314	76.49	28300	-11.13	20240125	21450	17.25	20240102	28300	-11.13	20240125	14250	76.49	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
92	20240214	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25000	650	2	2.67	1018035100	40921	214.96	24250	25350	24050	31650	17050	24350	24878.06	3.40	3002	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3031	-22.30	7.30	12	0.34	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
93	20240214	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	700	2	2.87	673051550	27206	142.91	24250	25150	24050	31650	17050	24350	24739.09	3.40	2401	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3037	-22.35	7.31	12	0.22	-1121.00	3427.00	28300	20240125	-11.48	14250	20230314	75.79	28300	-11.48	20240125	21450	16.78	20240102	28300	-11.48	20240125	14250	75.79	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
94	20240214	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25050	700	2	2.87	586693500	23753	124.77	24250	25150	24050	31650	17050	24350	24699.76	3.40	2145	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3037	-22.35	7.31	12	0.20	-1121.00	3427.00	28300	20240125	-11.48	14250	20230314	75.79	28300	-11.48	20240125	21450	16.78	20240102	28300	-11.48	20240125	14250	75.79	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
95	20240214	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24750	400	2	1.64	325638650	13299	69.86	24250	24900	24050	31650	17050	24350	24485.95	3.40	-688	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	3001	-22.08	7.22	12	0.11	-1121.00	3427.00	28300	20240125	-12.54	14250	20230314	73.68	28300	-12.54	20240125	21450	15.38	20240102	28300	-12.54	20240125	14250	73.68	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
96	20240214	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24100	-250	5	-1.03	67058000	2782	14.61	24250	24250	24050	31650	17050	24350	24104.24	3.40	1948	25050	24700	24350	24000	23650	24875	24175	61	7300	500	16550	50	1	12123415	2922	-21.50	7.03	12	0.02	-1121.00	3427.00	28300	20240125	-14.84	14250	20230314	69.12	28300	-14.84	20240125	21450	12.35	20240102	28300	-14.84	20240125	14250	69.12	20230314	2.48	N	123860	500	60 억	412353	N	N	0	N	N
97	20240213	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24350	350	2	1.46	460878700	18971	48.11	24000	24700	24000	31200	16800	24000	24293.85	3.36	3640	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2952	-21.72	7.11	12	0.16	-1121.00	3427.00	28300	20240125	-13.96	14250	20230314	70.88	28300	-13.96	20240125	21450	13.52	20240102	28300	-13.96	20240125	14250	70.88	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
98	20240213	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24200	200	2	0.83	391360200	16098	40.83	24000	24700	24000	31200	16800	24000	24311.11	3.36	2244	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2934	-21.59	7.06	12	0.13	-1121.00	3427.00	28300	20240125	-14.49	14250	20230314	69.82	28300	-14.49	20240125	21450	12.82	20240102	28300	-14.49	20240125	14250	69.82	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
99	20240213	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24200	200	2	0.83	297262150	12199	30.94	24000	24700	24000	31200	16800	24000	24367.75	3.36	1298	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2934	-21.59	7.06	12	0.10	-1121.00	3427.00	28300	20240125	-14.49	14250	20230314	69.82	28300	-14.49	20240125	21450	12.82	20240102	28300	-14.49	20240125	14250	69.82	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
100	20240213	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24300	300	2	1.25	247249300	10134	25.70	24000	24700	24000	31200	16800	24000	24398.00	3.36	1467	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2946	-21.68	7.09	12	0.08	-1121.00	3427.00	28300	20240125	-14.13	14250	20230314	70.53	28300	-14.13	20240125	21450	13.29	20240102	28300	-14.13	20240125	14250	70.53	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
101	20240213	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24600	600	2	2.50	175580850	7197	18.25	24000	24700	24000	31200	16800	24000	24396.39	3.36	2040	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2982	-21.94	7.18	12	0.06	-1121.00	3427.00	28300	20240125	-13.07	14250	20230314	72.63	28300	-13.07	20240125	21450	14.69	20240102	28300	-13.07	20240125	14250	72.63	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
102	20240213	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24600	600	2	2.50	160080400	6565	16.65	24000	24700	24000	31200	16800	24000	24383.91	3.36	1984	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2982	-21.94	7.18	12	0.05	-1121.00	3427.00	28300	20240125	-13.07	14250	20230314	72.63	28300	-13.07	20240125	21450	14.69	20240102	28300	-13.07	20240125	14250	72.63	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N
103	20240213	100554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24300	300	2	1.25	109020900	4484	11.37	24000	24550	24000	31200	16800	24000	24313.31	3.36	2636	24733	24366	24183	23816	23633	24275	23725	61	7200	500	16320	50	1	12123415	2946	-21.68	7.09	12	0.04	-1121.00	3427.00	28300	20240125	-14.13	14250	20230314	70.53	28300	-14.13	20240125	21450	13.29	20240102	28300	-14.13	20240125	14250	70.53	20230314	2.63	N	123860	500	60 억	407788	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History