KissMeData/090470/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

2024-11-17 15:27:48 +09:00

44 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	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-120	5	-1.22	1263490400	128437	62.65	9820	10030	9590	12770	6890	9830	9837.58	2.10	-4458	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1697	5.15	0.94	12	0.73	1887.00	10305.00	12000	20230309	-19.08	7400	20231031	31.22	10750	-9.67	20240124	8430	15.18	20240117	12000	-19.08	20230309	7400	31.22	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
3	20240229	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-130	5	-1.32	1175602720	119379	58.23	9820	10030	9590	12770	6890	9830	9847.66	2.10	-3226	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1695	5.14	0.94	12	0.68	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	12000	-19.17	20230309	7400	31.08	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
4	20240229	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	10	2	0.10	962755020	97428	47.53	9820	10030	9730	12770	6890	9830	9881.73	2.10	-6477	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1720	5.21	0.95	12	0.56	1887.00	10305.00	12000	20230309	-18.00	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	12000	-18.00	20230309	7400	32.97	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
5	20240229	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	30	2	0.31	925700400	93658	45.69	9820	10030	9730	12770	6890	9830	9883.87	2.10	-5997	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1723	5.23	0.96	12	0.54	1887.00	10305.00	12000	20230309	-17.83	7400	20231031	33.24	10750	-8.28	20240124	8430	16.96	20240117	12000	-17.83	20230309	7400	33.24	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
6	20240229	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-10	5	-0.10	834079600	84366	41.15	9820	10030	9730	12770	6890	9830	9886.48	2.10	-7660	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1716	5.20	0.95	12	0.48	1887.00	10305.00	12000	20230309	-18.17	7400	20231031	32.70	10750	-8.65	20240124	8430	16.49	20240117	12000	-18.17	20230309	7400	32.70	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
7	20240229	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	0	3	0.00	741651570	74983	36.58	9820	10030	9730	12770	6890	9830	9890.97	2.10	-5404	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1718	5.21	0.95	12	0.43	1887.00	10305.00	12000	20230309	-18.08	7400	20231031	32.84	10750	-8.56	20240124	8430	16.61	20240117	12000	-18.08	20230309	7400	32.84	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
8	20240229	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	50	2	0.51	577733970	58258	28.42	9820	10030	9730	12770	6890	9830	9916.89	2.10	-9690	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1727	5.24	0.96	12	0.33	1887.00	10305.00	12000	20230309	-17.67	7400	20231031	33.51	10750	-8.09	20240124	8430	17.20	20240117	12000	-17.67	20230309	7400	33.51	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
9	20240229	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-100	5	-1.02	38574610	3953	1.93	9820	9820	9730	12770	6890	9830	9757.38	2.10	-3145	10163	9996	9723	9556	9283	10080	9640	87	2940	500	7070	10	1	17476594	1700	5.16	0.94	12	0.02	1887.00	10305.00	12000	20230309	-18.92	7400	20231031	31.49	10750	-9.49	20240124	8430	15.42	20240117	12000	-18.92	20230309	7400	31.49	20231031	5.10	N	090470	500	87 억	366890	N	N	N	N
10	20240228	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	300	2	3.15	1973469320	203543	122.46	9500	9890	9450	12380	6680	9530	9695.33	1.99	15988	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1718	5.21	0.95	12	1.16	1887.00	10305.00	12000	20230309	-18.08	7400	20231031	32.84	10750	-8.56	20240124	8430	16.61	20240117	12000	-18.08	20230309	7400	32.84	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
11	20240228	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	290	2	3.04	1773980140	183278	110.27	9500	9840	9450	12380	6680	9530	9679.18	1.99	19242	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1716	5.20	0.95	12	1.05	1887.00	10305.00	12000	20230309	-18.17	7400	20231031	32.70	10750	-8.65	20240124	8430	16.49	20240117	12000	-18.17	20230309	7400	32.70	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
12	20240228	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	150	2	1.57	1245030780	129164	77.71	9500	9800	9450	12380	6680	9530	9639.15	1.99	7390	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1692	5.13	0.94	12	0.74	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
13	20240228	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	40	2	0.42	1032437910	107126	64.45	9500	9800	9450	12380	6680	9530	9637.60	1.99	8134	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1673	5.07	0.93	12	0.61	1887.00	10305.00	12000	20230309	-20.25	7400	20231031	29.32	10750	-10.98	20240124	8430	13.52	20240117	12000	-20.25	20230309	7400	29.32	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
14	20240228	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	120	2	1.26	859017030	88940	53.51	9500	9800	9470	12380	6680	9530	9658.39	1.99	12292	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1686	5.11	0.94	12	0.51	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	12000	-19.58	20230309	7400	30.41	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
15	20240228	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	180	2	1.89	822753340	85187	51.25	9500	9800	9470	12380	6680	9530	9658.20	1.99	13248	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1697	5.15	0.94	12	0.49	1887.00	10305.00	12000	20230309	-19.08	7400	20231031	31.22	10750	-9.67	20240124	8430	15.18	20240117	12000	-19.08	20230309	7400	31.22	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
16	20240228	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	130	2	1.36	472820480	49293	29.66	9500	9710	9470	12380	6680	9530	9592.04	1.99	10420	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1688	5.12	0.94	12	0.28	1887.00	10305.00	12000	20230309	-19.50	7400	20231031	30.54	10750	-10.14	20240124	8430	14.59	20240117	12000	-19.50	20230309	7400	30.54	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
17	20240228	090704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	40	2	0.42	8696680	913	0.55	9500	9600	9470	12380	6680	9530	9525.39	1.99	213	9850	9690	9530	9370	9210	9610	9290	87	2850	500	6860	10	1	17476594	1673	5.07	0.93	12	0.01	1887.00	10305.00	12000	20230309	-20.25	7400	20231031	29.32	10750	-10.98	20240124	8430	13.52	20240117	12000	-20.25	20230309	7400	29.32	20231031	4.97	N	090470	500	87 억	348068	N	N	N	N
18	20240227	160702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	-150	5	-1.55	1567989150	166061	138.47	9680	9690	9370	12580	6780	9680	9442.17	1.71	39594	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1666	5.05	0.92	12	0.95	1887.00	10305.00	12000	20230309	-20.58	7400	20231031	28.78	10750	-11.35	20240124	8430	13.05	20240117	12000	-20.58	20230309	7400	28.78	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
19	20240227	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-230	5	-2.38	1478142300	156610	130.59	9680	9690	9370	12580	6780	9680	9438.36	1.71	39439	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1652	5.01	0.92	12	0.90	1887.00	10305.00	12000	20230309	-21.25	7400	20231031	27.70	10750	-12.09	20240124	8430	12.10	20240117	12000	-21.25	20230309	7400	27.70	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
20	20240227	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-290	5	-3.00	1380812240	146248	121.95	9680	9690	9370	12580	6780	9680	9441.58	1.71	38297	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1641	4.98	0.91	12	0.84	1887.00	10305.00	12000	20230309	-21.75	7400	20231031	26.89	10750	-12.65	20240124	8430	11.39	20240117	12000	-21.75	20230309	7400	26.89	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
21	20240227	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-280	5	-2.89	1239581280	131226	109.42	9680	9690	9370	12580	6780	9680	9446.16	1.71	33862	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1643	4.98	0.91	12	0.75	1887.00	10305.00	12000	20230309	-21.67	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	12000	-21.67	20230309	7400	27.03	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
22	20240227	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-260	5	-2.69	1060369950	112162	93.52	9680	9690	9380	12580	6780	9680	9453.91	1.71	30034	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1646	4.99	0.91	12	0.64	1887.00	10305.00	12000	20230309	-21.50	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	12000	-21.50	20230309	7400	27.30	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
23	20240227	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-220	5	-2.27	945364620	99969	83.36	9680	9690	9380	12580	6780	9680	9456.58	1.71	33603	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1653	5.01	0.92	12	0.57	1887.00	10305.00	12000	20230309	-21.17	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	12000	-21.17	20230309	7400	27.84	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
24	20240227	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-270	5	-2.79	803436360	84913	70.80	9680	9690	9380	12580	6780	9680	9461.88	1.71	38650	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1645	4.99	0.91	12	0.49	1887.00	10305.00	12000	20230309	-21.58	7400	20231031	27.16	10750	-12.47	20240124	8430	11.63	20240117	12000	-21.58	20230309	7400	27.16	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
25	20240227	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	0	3	0.00	7485240	775	0.65	9680	9680	9630	12580	6780	9680	9658.37	1.71	-74	10180	9930	9750	9500	9320	9840	9410	87	2900	500	6960	10	1	17476594	1692	5.13	0.94	12	0.00	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.92	N	090470	500	87 억	299232	N	N	N	N
26	20240226	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-160	5	-1.63	1147369240	117722	57.13	9980	10000	9570	12790	6890	9840	9746.33	1.77	-14455	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1692	5.13	0.94	12	0.67	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
27	20240226	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-220	5	-2.24	1058666780	108555	52.68	9980	10000	9570	12790	6890	9840	9752.17	1.77	-14841	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1681	5.10	0.93	12	0.62	1887.00	10305.00	12000	20230309	-19.83	7400	20231031	30.00	10750	-10.51	20240124	8430	14.12	20240117	12000	-19.83	20230309	7400	30.00	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
28	20240226	140657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-180	5	-1.83	907769140	92857	45.06	9980	10000	9600	12790	6890	9840	9775.83	1.77	-15807	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1688	5.12	0.94	12	0.53	1887.00	10305.00	12000	20230309	-19.50	7400	20231031	30.54	10750	-10.14	20240124	8430	14.59	20240117	12000	-19.50	20230309	7400	30.54	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
29	20240226	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-180	5	-1.83	878833370	89863	43.61	9980	10000	9600	12790	6890	9840	9779.55	1.77	-14676	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1688	5.12	0.94	12	0.51	1887.00	10305.00	12000	20230309	-19.50	7400	20231031	30.54	10750	-10.14	20240124	8430	14.59	20240117	12000	-19.50	20230309	7400	30.54	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
30	20240226	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9680	-160	5	-1.63	693523320	70629	34.27	9980	10000	9630	12790	6890	9840	9819.18	1.77	-14033	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1692	5.13	0.94	12	0.40	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
31	20240226	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-130	5	-1.32	640267150	65135	31.61	9980	10000	9630	12790	6890	9840	9829.81	1.77	-13712	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1697	5.15	0.94	12	0.37	1887.00	10305.00	12000	20230309	-19.08	7400	20231031	31.22	10750	-9.67	20240124	8430	15.18	20240117	12000	-19.08	20230309	7400	31.22	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
32	20240226	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	0	3	0.00	389208960	39349	19.09	9980	10000	9760	12790	6890	9840	9891.50	1.77	-10778	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1720	5.21	0.95	12	0.23	1887.00	10305.00	12000	20230309	-18.00	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	12000	-18.00	20230309	7400	32.97	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
33	20240226	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-50	5	-0.51	73020230	7414	3.60	9980	9980	9760	12790	6890	9840	9849.25	1.77	-4566	10413	10126	9913	9626	9413	10020	9520	87	2950	500	7080	10	1	17476594	1711	5.19	0.95	12	0.04	1887.00	10305.00	12000	20230309	-18.42	7400	20231031	32.30	10750	-8.93	20240124	8430	16.13	20240117	12000	-18.42	20230309	7400	32.30	20231031	4.55	N	090470	500	87 억	309652	N	N	N	N
34	20240223	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	-180	5	-1.80	2038647830	205748	65.42	10200	10200	9700	13020	7020	10020	9908.61	1.95	-31685	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1720	5.21	0.95	12	1.18	1887.00	10305.00	12000	20230309	-18.00	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	12000	-18.00	20230309	7400	32.97	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
35	20240223	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	-270	5	-2.69	1887961300	190411	60.55	10200	10200	9700	13020	7020	10020	9915.19	1.95	-25748	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1704	5.17	0.95	12	1.09	1887.00	10305.00	12000	20230309	-18.75	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	12000	-18.75	20230309	7400	31.76	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
36	20240223	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	-230	5	-2.30	1670798500	168143	53.47	10200	10200	9780	13020	7020	10020	9936.77	1.95	-25299	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1711	5.19	0.95	12	0.96	1887.00	10305.00	12000	20230309	-18.42	7400	20231031	32.30	10750	-8.93	20240124	8430	16.13	20240117	12000	-18.42	20230309	7400	32.30	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
37	20240223	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-170	5	-1.70	1500932010	150829	47.96	10200	10200	9810	13020	7020	10020	9951.22	1.95	-19512	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1721	5.22	0.96	12	0.86	1887.00	10305.00	12000	20230309	-17.92	7400	20231031	33.11	10750	-8.37	20240124	8430	16.84	20240117	12000	-17.92	20230309	7400	33.11	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
38	20240223	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-140	5	-1.40	1298349460	130234	41.41	10200	10200	9820	13020	7020	10020	9969.36	1.95	-10035	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1727	5.24	0.96	12	0.75	1887.00	10305.00	12000	20230309	-17.67	7400	20231031	33.51	10750	-8.09	20240124	8430	17.20	20240117	12000	-17.67	20230309	7400	33.51	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
39	20240223	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-130	5	-1.30	1207438890	121005	38.48	10200	10200	9820	13020	7020	10020	9978.42	1.95	-9808	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1728	5.24	0.96	12	0.69	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	12000	-17.58	20230309	7400	33.65	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
40	20240223	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-90	5	-0.90	902239770	90096	28.65	10200	10200	9860	13020	7020	10020	10014.20	1.95	-9327	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1735	5.26	0.96	12	0.52	1887.00	10305.00	12000	20230309	-17.25	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	12000	-17.25	20230309	7400	34.19	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
41	20240223	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	10	2	0.10	317770910	31347	9.97	10200	10200	10020	13020	7020	10020	10137.20	1.95	-8959	10253	10136	9903	9786	9553	10195	9845	87	3000	500	7210	10	1	17476594	1753	5.32	0.97	12	0.18	1887.00	10305.00	12000	20230309	-16.42	7400	20231031	35.54	10750	-6.70	20240124	8430	18.98	20240117	12000	-16.42	20230309	7400	35.54	20231031	4.37	N	090470	500	87 억	341529	N	N	N	N
42	20240222	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	270	2	2.77	3102992600	313663	162.99	9890	10020	9670	12670	6830	9750	9892.47	1.92	6901	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1751	5.31	0.97	12	1.79	1887.00	10305.00	12000	20230309	-16.50	7400	20231031	35.41	10750	-6.79	20240124	8430	18.86	20240117	12000	-16.50	20230309	7400	35.41	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
43	20240222	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9920	170	2	1.74	2449602990	248271	129.01	9890	9990	9670	12670	6830	9750	9866.65	1.92	4338	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1734	5.26	0.96	12	1.42	1887.00	10305.00	12000	20230309	-17.33	7400	20231031	34.05	10750	-7.72	20240124	8430	17.67	20240117	12000	-17.33	20230309	7400	34.05	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
44	20240222	140640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	130	2	1.33	2044615180	207333	107.73	9890	9990	9670	12670	6830	9750	9861.50	1.92	4098	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1727	5.24	0.96	12	1.19	1887.00	10305.00	12000	20230309	-17.67	7400	20231031	33.51	10750	-8.09	20240124	8430	17.20	20240117	12000	-17.67	20230309	7400	33.51	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
45	20240222	130630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	180	2	1.85	1558835200	158337	82.28	9890	9980	9670	12670	6830	9750	9845.05	1.92	4873	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1735	5.26	0.96	12	0.91	1887.00	10305.00	12000	20230309	-17.25	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	12000	-17.25	20230309	7400	34.19	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
46	20240222	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	160	2	1.64	1337766950	136097	70.72	9890	9930	9670	12670	6830	9750	9829.51	1.92	4416	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1732	5.25	0.96	12	0.78	1887.00	10305.00	12000	20230309	-17.42	7400	20231031	33.92	10750	-7.81	20240124	8430	17.56	20240117	12000	-17.42	20230309	7400	33.92	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
47	20240222	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	80	2	0.82	1012956470	103217	53.63	9890	9920	9670	12670	6830	9750	9813.85	1.92	3029	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1718	5.21	0.95	12	0.59	1887.00	10305.00	12000	20230309	-18.08	7400	20231031	32.84	10750	-8.56	20240124	8430	16.61	20240117	12000	-18.08	20230309	7400	32.84	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
48	20240222	100631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	70	2	0.72	813362100	82993	43.12	9890	9920	9670	12670	6830	9750	9800.37	1.92	-577	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1716	5.20	0.95	12	0.47	1887.00	10305.00	12000	20230309	-18.17	7400	20231031	32.70	10750	-8.65	20240124	8430	16.49	20240117	12000	-18.17	20230309	7400	32.70	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
49	20240222	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	100	2	1.03	126465530	12898	6.70	9890	9910	9670	12670	6830	9750	9805.05	1.92	-1456	10023	9886	9723	9586	9423	9955	9655	87	2920	500	7020	10	1	17476594	1721	5.22	0.96	12	0.07	1887.00	10305.00	12000	20230309	-17.92	7400	20231031	33.11	10750	-8.37	20240124	8430	16.84	20240117	12000	-17.92	20230309	7400	33.11	20231031	4.51	N	090470	500	87 억	335032	N	N	N	N
50	20240221	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	-20	5	-0.20	1864559410	192015	33.26	9680	9860	9560	12700	6840	9770	9710.47	2.03	-19920	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1704	5.17	0.95	12	1.10	1887.00	10305.00	12000	20230309	-18.75	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	12000	-18.75	20230309	7400	31.76	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
51	20240221	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-70	5	-0.72	1739303380	179136	31.03	9680	9860	9560	12700	6840	9770	9709.40	2.03	-18450	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1695	5.14	0.94	12	1.03	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	12000	-19.17	20230309	7400	31.08	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
52	20240221	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	-10	5	-0.10	1583312880	163048	28.24	9680	9860	9560	12700	6840	9770	9710.72	2.03	-13739	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1706	5.17	0.95	12	0.93	1887.00	10305.00	12000	20230309	-18.67	7400	20231031	31.89	10750	-9.21	20240124	8430	15.78	20240117	12000	-18.67	20230309	7400	31.89	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
53	20240221	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	80	2	0.82	1296800700	133652	23.15	9680	9860	9560	12700	6840	9770	9702.82	2.03	-17861	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1721	5.22	0.96	12	0.76	1887.00	10305.00	12000	20230309	-17.92	7400	20231031	33.11	10750	-8.37	20240124	8430	16.84	20240117	12000	-17.92	20230309	7400	33.11	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
54	20240221	120631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	-10	5	-0.10	967389660	100027	17.33	9680	9840	9560	12700	6840	9770	9671.29	2.03	-18641	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1706	5.17	0.95	12	0.57	1887.00	10305.00	12000	20230309	-18.67	7400	20231031	31.89	10750	-9.21	20240124	8430	15.78	20240117	12000	-18.67	20230309	7400	31.89	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
55	20240221	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-40	5	-0.41	876110740	90622	15.70	9680	9840	9560	12700	6840	9770	9667.75	2.03	-17003	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1700	5.16	0.94	12	0.52	1887.00	10305.00	12000	20230309	-18.92	7400	20231031	31.49	10750	-9.49	20240124	8430	15.42	20240117	12000	-18.92	20230309	7400	31.49	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
56	20240221	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	-20	5	-0.20	677243070	70230	12.16	9680	9830	9560	12700	6840	9770	9643.22	2.03	-13497	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1704	5.17	0.95	12	0.40	1887.00	10305.00	12000	20230309	-18.75	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	12000	-18.75	20230309	7400	31.76	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
57	20240221	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-60	5	-0.61	95166440	9814	1.70	9680	9830	9670	12700	6840	9770	9697.01	2.03	333	10236	10002	9666	9432	9096	10120	9550	87	2930	500	7030	10	1	17476594	1697	5.15	0.94	12	0.06	1887.00	10305.00	12000	20230309	-19.08	7400	20231031	31.22	10750	-9.67	20240124	8430	15.18	20240117	12000	-19.08	20230309	7400	31.22	20231031	4.54	N	090470	500	87 억	355380	N	N	N	N
58	20240220	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	380	2	4.05	5614827940	576031	677.05	9400	9900	9330	12200	6580	9390	9747.44	1.84	33952	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1707	5.18	0.95	12	3.30	1887.00	10305.00	12000	20230309	-18.58	7400	20231031	32.03	10750	-9.12	20240124	8430	15.90	20240117	12000	-18.58	20230309	7400	32.03	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
59	20240220	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	410	2	4.37	5449979110	559192	657.25	9400	9900	9330	12200	6580	9390	9746.17	1.84	34585	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1713	5.19	0.95	12	3.20	1887.00	10305.00	12000	20230309	-18.33	7400	20231031	32.43	10750	-8.84	20240124	8430	16.25	20240117	12000	-18.33	20230309	7400	32.43	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
60	20240220	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9740	350	2	3.73	4849564200	497791	585.09	9400	9900	9330	12200	6580	9390	9742.17	1.84	31507	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1702	5.16	0.95	12	2.85	1887.00	10305.00	12000	20230309	-18.83	7400	20231031	31.62	10750	-9.40	20240124	8430	15.54	20240117	12000	-18.83	20230309	7400	31.62	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
61	20240220	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	420	2	4.47	4218108180	433651	509.70	9400	9900	9330	12200	6580	9390	9726.97	1.84	18241	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1714	5.20	0.95	12	2.48	1887.00	10305.00	12000	20230309	-18.25	7400	20231031	32.57	10750	-8.74	20240124	8430	16.37	20240117	12000	-18.25	20230309	7400	32.57	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
62	20240220	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	330	2	3.51	3380156480	347416	408.34	9400	9900	9330	12200	6580	9390	9729.42	1.84	-6496	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1699	5.15	0.94	12	1.99	1887.00	10305.00	12000	20230309	-19.00	7400	20231031	31.35	10750	-9.58	20240124	8430	15.30	20240117	12000	-19.00	20230309	7400	31.35	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
63	20240220	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	310	2	3.30	1760137420	182573	214.59	9400	9810	9330	12200	6580	9390	9640.73	1.84	2659	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1695	5.14	0.94	12	1.04	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	12000	-19.17	20230309	7400	31.08	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
64	20240220	100615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	260	2	2.77	973412690	101763	119.61	9400	9750	9330	12200	6580	9390	9565.49	1.84	8362	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1686	5.11	0.94	12	0.58	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	12000	-19.58	20230309	7400	30.41	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
65	20240220	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	50	2	0.53	93215890	9936	11.68	9400	9470	9330	12200	6580	9390	9381.63	1.84	1272	9650	9520	9440	9310	9230	9480	9270	87	2810	500	6760	10	1	17476594	1650	5.00	0.92	12	0.06	1887.00	10305.00	12000	20230309	-21.33	7400	20231031	27.57	10750	-12.19	20240124	8430	11.98	20240117	12000	-21.33	20230309	7400	27.57	20231031	4.48	N	090470	500	87 억	321076	N	N	N	N
66	20240219	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-150	5	-1.57	801387850	84965	62.00	9540	9570	9360	12400	6680	9540	9432.10	1.94	-18959	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1641	4.98	0.91	12	0.49	1887.00	10305.00	12000	20230309	-21.75	7400	20231031	26.89	10750	-12.65	20240124	8430	11.39	20240117	12000	-21.75	20230309	7400	26.89	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
67	20240219	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-80	5	-0.84	717253400	75994	55.46	9540	9570	9360	12400	6680	9540	9438.29	1.94	-20113	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1653	5.01	0.92	12	0.43	1887.00	10305.00	12000	20230309	-21.17	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	12000	-21.17	20230309	7400	27.84	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
68	20240219	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-100	5	-1.05	529285260	55986	40.86	9540	9570	9410	12400	6680	9540	9453.89	1.94	-13507	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1650	5.00	0.92	12	0.32	1887.00	10305.00	12000	20230309	-21.33	7400	20231031	27.57	10750	-12.19	20240124	8430	11.98	20240117	12000	-21.33	20230309	7400	27.57	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
69	20240219	130629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-110	5	-1.15	361846780	38212	27.89	9540	9570	9430	12400	6680	9540	9469.45	1.94	-12882	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1648	5.00	0.92	12	0.22	1887.00	10305.00	12000	20230309	-21.42	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	12000	-21.42	20230309	7400	27.43	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
70	20240219	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-60	5	-0.63	250760620	26451	19.30	9540	9570	9440	12400	6680	9540	9480.19	1.94	-8847	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1657	5.02	0.92	12	0.15	1887.00	10305.00	12000	20230309	-21.00	7400	20231031	28.11	10750	-11.81	20240124	8430	12.46	20240117	12000	-21.00	20230309	7400	28.11	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
71	20240219	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-80	5	-0.84	225995480	23838	17.40	9540	9570	9440	12400	6680	9540	9480.47	1.94	-7740	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1653	5.01	0.92	12	0.14	1887.00	10305.00	12000	20230309	-21.17	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	12000	-21.17	20230309	7400	27.84	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
72	20240219	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-60	5	-0.63	182079040	19201	14.01	9540	9570	9440	12400	6680	9540	9482.79	1.94	-7158	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1657	5.02	0.92	12	0.11	1887.00	10305.00	12000	20230309	-21.00	7400	20231031	28.11	10750	-11.81	20240124	8430	12.46	20240117	12000	-21.00	20230309	7400	28.11	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
73	20240219	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	10	2	0.10	28658220	3007	2.19	9540	9560	9500	12400	6680	9540	9530.50	1.94	-1520	9826	9682	9456	9312	9086	9755	9385	87	2860	500	6860	10	1	17476594	1669	5.06	0.93	12	0.02	1887.00	10305.00	12000	20230309	-20.42	7400	20231031	29.05	10750	-11.16	20240124	8430	13.29	20240117	12000	-20.42	20230309	7400	29.05	20231031	4.44	N	090470	500	87 억	339905	N	N	N	N
74	20240216	160620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	-20	5	-0.21	1296487180	136932	94.31	9440	9600	9230	12420	6700	9560	9468.10	2.00	-10578	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1667	5.06	0.93	12	0.78	1887.00	10305.00	12000	20230309	-20.50	7400	20231031	28.92	10750	-11.26	20240124	8430	13.17	20240117	12000	-20.50	20230309	7400	28.92	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
75	20240216	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-50	5	-0.52	1142740420	120809	83.21	9440	9600	9230	12420	6700	9560	9459.07	2.00	-11172	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1662	5.04	0.92	12	0.69	1887.00	10305.00	12000	20230309	-20.75	7400	20231031	28.51	10750	-11.53	20240124	8430	12.81	20240117	12000	-20.75	20230309	7400	28.51	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
76	20240216	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	0	3	0.00	1099564570	116276	80.09	9440	9600	9230	12420	6700	9560	9456.50	2.00	-9843	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1671	5.07	0.93	12	0.67	1887.00	10305.00	12000	20230309	-20.33	7400	20231031	29.19	10750	-11.07	20240124	8430	13.40	20240117	12000	-20.33	20230309	7400	29.19	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
77	20240216	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	40	2	0.42	960289040	101734	70.07	9440	9600	9230	12420	6700	9560	9439.21	2.00	-8773	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1678	5.09	0.93	12	0.58	1887.00	10305.00	12000	20230309	-20.00	7400	20231031	29.73	10750	-10.70	20240124	8430	13.88	20240117	12000	-20.00	20230309	7400	29.73	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
78	20240216	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-70	5	-0.73	702696100	74620	51.40	9440	9600	9230	12420	6700	9560	9416.99	2.00	-17526	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1659	5.03	0.92	12	0.43	1887.00	10305.00	12000	20230309	-20.92	7400	20231031	28.24	10750	-11.72	20240124	8430	12.57	20240117	12000	-20.92	20230309	7400	28.24	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
79	20240216	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-140	5	-1.46	549541530	58452	40.26	9440	9600	9230	12420	6700	9560	9401.59	2.00	-20299	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1646	4.99	0.91	12	0.33	1887.00	10305.00	12000	20230309	-21.50	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	12000	-21.50	20230309	7400	27.30	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
80	20240216	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-180	5	-1.88	461229070	49057	33.79	9440	9600	9230	12420	6700	9560	9401.90	2.00	-18484	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1639	4.97	0.91	12	0.28	1887.00	10305.00	12000	20230309	-21.83	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	12000	-21.83	20230309	7400	26.76	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
81	20240216	090616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-40	5	-0.42	72000080	7592	5.23	9440	9600	9440	12420	6700	9560	9483.68	2.00	-500	9813	9686	9453	9326	9093	9750	9390	87	2860	500	6880	10	1	17476594	1664	5.05	0.92	12	0.04	1887.00	10305.00	12000	20230309	-20.67	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	12000	-20.67	20230309	7400	28.65	20231031	4.43	N	090470	500	87 억	349981	N	N	N	N
82	20240215	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	230	2	2.47	1355107170	144434	149.58	9370	9580	9220	12120	6540	9330	9382.16	1.89	18028	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1671	5.07	0.93	12	0.83	1887.00	10305.00	12000	20230309	-20.33	7400	20231031	29.19	10750	-11.07	20240124	8430	13.40	20240117	12000	-20.33	20230309	7400	29.19	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
83	20240215	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-20	5	-0.21	982000120	105110	108.86	9370	9490	9220	12120	6540	9330	9342.59	1.89	8656	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1627	4.93	0.90	12	0.60	1887.00	10305.00	12000	20230309	-22.42	7400	20231031	25.81	10750	-13.40	20240124	8430	10.44	20240117	12000	-22.42	20230309	7400	25.81	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
84	20240215	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	20	2	0.21	715139580	76359	79.08	9370	9490	9300	12120	6540	9330	9365.49	1.89	10112	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1634	4.95	0.91	12	0.44	1887.00	10305.00	12000	20230309	-22.08	7400	20231031	26.35	10750	-13.02	20240124	8430	10.91	20240117	12000	-22.08	20230309	7400	26.35	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
85	20240215	130614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	70	2	0.75	663162090	70807	73.33	9370	9490	9300	12120	6540	9330	9365.77	1.89	10346	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1643	4.98	0.91	12	0.41	1887.00	10305.00	12000	20230309	-21.67	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	12000	-21.67	20230309	7400	27.03	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
86	20240215	120619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	20	2	0.21	446961880	47759	49.46	9370	9490	9300	12120	6540	9330	9358.69	1.89	250	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1634	4.95	0.91	12	0.27	1887.00	10305.00	12000	20230309	-22.08	7400	20231031	26.35	10750	-13.02	20240124	8430	10.91	20240117	12000	-22.08	20230309	7400	26.35	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
87	20240215	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	50	2	0.54	338298820	36121	37.41	9370	9490	9300	12120	6540	9330	9365.71	1.89	-2302	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1639	4.97	0.91	12	0.21	1887.00	10305.00	12000	20230309	-21.83	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	12000	-21.83	20230309	7400	26.76	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
88	20240215	100614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	40	2	0.43	295061980	31491	32.61	9370	9490	9300	12120	6540	9330	9369.72	1.89	-2125	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1638	4.97	0.91	12	0.18	1887.00	10305.00	12000	20230309	-21.92	7400	20231031	26.62	10750	-12.84	20240124	8430	11.15	20240117	12000	-21.92	20230309	7400	26.62	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
89	20240215	090616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	90	2	0.96	24965860	2658	2.75	9370	9470	9340	12120	6540	9330	9392.72	1.89	-646	9650	9490	9410	9250	9170	9450	9210	87	2790	500	6710	10	1	17476594	1646	4.99	0.91	12	0.02	1887.00	10305.00	12000	20230309	-21.50	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	12000	-21.50	20230309	7400	27.30	20231031	4.43	N	090470	500	87 억	329491	N	N	N	N
90	20240214	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-180	5	-1.89	907753140	96305	35.85	9370	9570	9330	12360	6660	9510	9425.86	1.92	-3491	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1631	4.94	0.91	12	0.55	1887.00	10305.00	12000	20230309	-22.25	7400	20231031	26.08	10750	-13.21	20240124	8430	10.68	20240117	12000	-22.25	20230309	7400	26.08	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
91	20240214	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-160	5	-1.68	846068780	89700	33.39	9370	9570	9340	12360	6660	9510	9432.20	1.92	-2322	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1634	4.95	0.91	12	0.51	1887.00	10305.00	12000	20230309	-22.08	7400	20231031	26.35	10750	-13.02	20240124	8430	10.91	20240117	12000	-22.08	20230309	7400	26.35	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
92	20240214	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-80	5	-0.84	732417830	77562	28.87	9370	9570	9350	12360	6660	9510	9443.00	1.92	696	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1648	5.00	0.92	12	0.44	1887.00	10305.00	12000	20230309	-21.42	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	12000	-21.42	20230309	7400	27.43	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
93	20240214	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-140	5	-1.47	557770900	58962	21.95	9370	9570	9360	12360	6660	9510	9459.84	1.92	110	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1638	4.97	0.91	12	0.34	1887.00	10305.00	12000	20230309	-21.92	7400	20231031	26.62	10750	-12.84	20240124	8430	11.15	20240117	12000	-21.92	20230309	7400	26.62	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
94	20240214	120607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-90	5	-0.95	505920910	53441	19.89	9370	9570	9360	12360	6660	9510	9466.91	1.92	30	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1646	4.99	0.91	12	0.31	1887.00	10305.00	12000	20230309	-21.50	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	12000	-21.50	20230309	7400	27.30	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
95	20240214	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-80	5	-0.84	423399650	44673	16.63	9370	9570	9360	12360	6660	9510	9477.75	1.92	-985	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1648	5.00	0.92	12	0.26	1887.00	10305.00	12000	20230309	-21.42	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	12000	-21.42	20230309	7400	27.43	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
96	20240214	090603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-30	5	-0.32	79670470	8449	3.15	9370	9530	9360	12360	6660	9510	9429.57	1.92	1669	10110	9810	9360	9060	8610	9960	9210	87	2850	500	6840	10	1	17476594	1657	5.02	0.92	12	0.05	1887.00	10305.00	12000	20230309	-21.00	7400	20231031	28.11	10750	-11.81	20240124	8430	12.46	20240117	12000	-21.00	20230309	7400	28.11	20231031	4.43	N	090470	500	87 억	335524	N	N	N	N
97	20240213	160605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	540	2	6.02	2527499420	268260	322.06	8910	9660	8910	11660	6280	8970	9421.83	1.61	49883	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1662	5.04	0.92	12	1.53	1887.00	10305.00	12000	20230309	-20.75	7400	20231031	28.51	10750	-11.53	20240124	8430	12.81	20240117	12000	-20.75	20230309	7400	28.51	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
98	20240213	150603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	500	2	5.57	2391218670	253891	304.81	8910	9660	8910	11660	6280	8970	9418.29	1.61	51158	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1655	5.02	0.92	12	1.45	1887.00	10305.00	12000	20230309	-21.08	7400	20231031	27.97	10750	-11.91	20240124	8430	12.34	20240117	12000	-21.08	20230309	7400	27.97	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
99	20240213	140611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	540	2	6.02	2206252640	234265	281.25	8910	9660	8910	11660	6280	8970	9417.76	1.61	46329	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1662	5.04	0.92	12	1.34	1887.00	10305.00	12000	20230309	-20.75	7400	20231031	28.51	10750	-11.53	20240124	8430	12.81	20240117	12000	-20.75	20230309	7400	28.51	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
100	20240213	130602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	480	2	5.35	2070403800	219924	264.03	8910	9660	8910	11660	6280	8970	9414.18	1.61	46107	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1652	5.01	0.92	12	1.26	1887.00	10305.00	12000	20230309	-21.25	7400	20231031	27.70	10750	-12.09	20240124	8430	12.10	20240117	12000	-21.25	20230309	7400	27.70	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
101	20240213	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	410	2	4.57	1295529650	138491	166.27	8910	9490	8910	11660	6280	8970	9354.61	1.61	40280	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1639	4.97	0.91	12	0.79	1887.00	10305.00	12000	20230309	-21.83	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	12000	-21.83	20230309	7400	26.76	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
102	20240213	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	380	2	4.24	1231781810	131692	158.11	8910	9490	8910	11660	6280	8970	9353.51	1.61	37926	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1634	4.95	0.91	12	0.75	1887.00	10305.00	12000	20230309	-22.08	7400	20231031	26.35	10750	-13.02	20240124	8430	10.91	20240117	12000	-22.08	20230309	7400	26.35	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N
103	20240213	100510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	450	2	5.02	850994800	91332	109.65	8910	9470	8910	11660	6280	8970	9317.60	1.61	22190	9336	9152	9046	8862	8756	9100	8810	87	2690	500	6450	10	1	17476594	1646	4.99	0.91	12	0.52	1887.00	10305.00	12000	20230309	-21.50	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	12000	-21.50	20230309	7400	27.30	20231031	4.35	N	090470	500	87 억	281727	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History