KissMeData/033160/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11980,-70,5,-0.58,826574040,69189,36.70,12050,12130,11860,15660,8440,12050,11946.61,2.54,0,2287,12376,12212,12086,11922,11796,12295,12005,110,3610,500,8910,10,1,22066331,2644,-22.56,0.66,12,0.31,-531.00,18253.00,18420,20230412,-34.96,10710,20231031,11.86,13650,-12.23,20240108,11220,6.77,20240118,18420,-34.96,20230412,10710,11.86,20231031,5.43,N,033160,500,110 억,,560913,N,N,0,N,00,N
20240123,110417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11940,-110,5,-0.91,636208260,53227,28.23,12050,12130,11870,15660,8440,12050,11952.74,2.54,0,-176,12376,12212,12086,11922,11796,12295,12005,110,3610,500,8910,10,1,22066331,2635,-22.49,0.65,12,0.24,-531.00,18253.00,18420,20230412,-35.18,10710,20231031,11.48,13650,-12.53,20240108,11220,6.42,20240118,18420,-35.18,20230412,10710,11.48,20231031,5.43,N,033160,500,110 억,,560913,N,N,0,N,00,N
20240123,100417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11960,-90,5,-0.75,443789190,37056,19.65,12050,12130,11900,15660,8440,12050,11976.18,2.54,0,-663,12376,12212,12086,11922,11796,12295,12005,110,3610,500,8910,10,1,22066331,2639,-22.52,0.66,12,0.17,-531.00,18253.00,18420,20230412,-35.07,10710,20231031,11.67,13650,-12.38,20240108,11220,6.60,20240118,18420,-35.07,20230412,10710,11.67,20231031,5.43,N,033160,500,110 억,,560913,N,N,0,N,00,N
20240123,090417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12080,30,2,0.25,89080300,7393,3.92,12050,12130,12010,15660,8440,12050,12049.28,2.54,0,-88,12376,12212,12086,11922,11796,12295,12005,110,3610,500,8910,10,1,22066331,2666,-22.75,0.66,12,0.03,-531.00,18253.00,18420,20230412,-34.42,10710,20231031,12.79,13650,-11.50,20240108,11220,7.66,20240118,18420,-34.42,20230412,10710,12.79,20231031,5.43,N,033160,500,110 억,,560913,N,N,0,N,00,N
20240119,160414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11830,490,2,4.32,1447199280,123219,151.84,11550,11890,11550,14740,7940,11340,11744.74,2.25,0,26217,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2610,-22.28,0.65,12,0.56,-531.00,18253.00,18420,20230412,-35.78,10710,20231031,10.46,13650,-13.33,20240108,11220,5.44,20240118,18420,-35.78,20230412,10710,10.46,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11830,490,2,4.32,1385420130,117996,145.41,11550,11890,11550,14740,7940,11340,11741.25,2.25,0,25710,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2610,-22.28,0.65,12,0.53,-531.00,18253.00,18420,20230412,-35.78,10710,20231031,10.46,13650,-13.33,20240108,11220,5.44,20240118,18420,-35.78,20230412,10710,10.46,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,140413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11740,400,2,3.53,1180185690,100565,123.93,11550,11890,11550,14740,7940,11340,11735.55,2.25,0,20723,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2591,-22.11,0.64,12,0.46,-531.00,18253.00,18420,20230412,-36.26,10710,20231031,9.62,13650,-13.99,20240108,11220,4.63,20240118,18420,-36.26,20230412,10710,9.62,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,130415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11800,460,2,4.06,1036710070,88410,108.95,11550,11890,11550,14740,7940,11340,11726.16,2.25,0,18616,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2604,-22.22,0.65,12,0.40,-531.00,18253.00,18420,20230412,-35.94,10710,20231031,10.18,13650,-13.55,20240108,11220,5.17,20240118,18420,-35.94,20230412,10710,10.18,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,120417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11880,540,2,4.76,946603650,80773,99.54,11550,11890,11550,14740,7940,11340,11719.31,2.25,0,19281,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2621,-22.37,0.65,12,0.37,-531.00,18253.00,18420,20230412,-35.50,10710,20231031,10.92,13650,-12.97,20240108,11220,5.88,20240118,18420,-35.50,20230412,10710,10.92,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,110416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11630,290,2,2.56,607080400,52028,64.11,11550,11790,11550,14740,7940,11340,11668.34,2.25,0,19476,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2566,-21.90,0.64,12,0.24,-531.00,18253.00,18420,20230412,-36.86,10710,20231031,8.59,13650,-14.80,20240108,11220,3.65,20240118,18420,-36.86,20230412,10710,8.59,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,100420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11770,430,2,3.79,498999780,42731,52.66,11550,11790,11550,14740,7940,11340,11677.70,2.25,0,20471,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2597,-22.17,0.64,12,0.19,-531.00,18253.00,18420,20230412,-36.10,10710,20231031,9.90,13650,-13.77,20240108,11220,4.90,20240118,18420,-36.10,20230412,10710,9.90,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240119,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11640,300,2,2.65,111920770,9662,11.91,11550,11660,11550,14740,7940,11340,11583.60,2.25,0,2603,11606,11472,11346,11212,11086,11540,11280,110,3400,500,8390,10,1,22066331,2569,-21.92,0.64,12,0.04,-531.00,18253.00,18420,20230412,-36.81,10710,20231031,8.68,13650,-14.73,20240108,11220,3.74,20240118,18420,-36.81,20230412,10710,8.68,20231031,5.37,N,033160,500,110 억,,496488,N,N,0,N,00,N
20240118,160414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11340,0,3,0.00,907238720,79984,69.94,11250,11480,11220,14740,7940,11340,11342.79,2.20,0,10829,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2502,-21.36,0.62,12,0.36,-531.00,18253.00,18420,20230412,-38.44,10710,20231031,5.88,13650,-16.92,20240108,11220,1.07,20240118,18420,-38.44,20230412,10710,5.88,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,150414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11330,-10,5,-0.09,815430500,71882,62.85,11250,11480,11220,14740,7940,11340,11344.02,2.20,0,8233,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2500,-21.34,0.62,12,0.33,-531.00,18253.00,18420,20230412,-38.49,10710,20231031,5.79,13650,-17.00,20240108,11220,0.98,20240118,18420,-38.49,20230412,10710,5.79,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,140414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11230,-110,5,-0.97,728987150,64207,56.14,11250,11480,11220,14740,7940,11340,11353.70,2.20,0,6436,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2478,-21.15,0.62,12,0.29,-531.00,18253.00,18420,20230412,-39.03,10710,20231031,4.86,13650,-17.73,20240108,11220,0.09,20240118,18420,-39.03,20230412,10710,4.86,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11420,80,2,0.71,566251410,49768,43.52,11250,11480,11240,14740,7940,11340,11377.82,2.20,0,6693,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2520,-21.51,0.63,12,0.23,-531.00,18253.00,18420,20230412,-38.00,10710,20231031,6.63,13650,-16.34,20240108,11240,1.60,20240118,18420,-38.00,20230412,10710,6.63,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,120415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11430,90,2,0.79,506599280,44520,38.93,11250,11480,11240,14740,7940,11340,11379.14,2.20,0,6627,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2522,-21.53,0.63,12,0.20,-531.00,18253.00,18420,20230412,-37.95,10710,20231031,6.72,13650,-16.26,20240108,11240,1.69,20240118,18420,-37.95,20230412,10710,6.72,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,110416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,100,2,0.88,398391910,35061,30.66,11250,11480,11240,14740,7940,11340,11362.82,2.20,0,3780,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2524,-21.54,0.63,12,0.16,-531.00,18253.00,18420,20230412,-37.89,10710,20231031,6.82,13650,-16.19,20240108,11240,1.78,20240118,18420,-37.89,20230412,10710,6.82,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,100413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11460,120,2,1.06,271125630,23931,20.92,11250,11460,11240,14740,7940,11340,11329.47,2.20,0,4335,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2529,-21.58,0.63,12,0.11,-531.00,18253.00,18420,20230412,-37.79,10710,20231031,7.00,13650,-16.04,20240108,11240,1.96,20240118,18420,-37.79,20230412,10710,7.00,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240118,090414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11340,0,3,0.00,100589170,8915,7.80,11250,11410,11240,14740,7940,11340,11283.14,2.20,0,901,12100,11720,11530,11150,10960,11625,11055,110,3400,500,8390,10,1,22066331,2502,-21.36,0.62,12,0.04,-531.00,18253.00,18420,20230412,-38.44,10710,20231031,5.88,13650,-16.92,20240108,11240,0.89,20240118,18420,-38.44,20230412,10710,5.88,20231031,5.37,N,033160,500,110 억,,485659,N,N,0,N,00,N
20240117,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11340,-390,5,-3.32,1283967550,111437,202.15,11840,11910,11340,15240,8220,11730,11522.51,2.22,0,-3167,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2502,-21.36,0.62,12,0.51,-531.00,18253.00,18420,20230412,-38.44,10710,20231031,5.88,13650,-16.92,20240108,11340,0.00,20240117,18420,-38.44,20230412,10710,5.88,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11430,-300,5,-2.56,1078451820,93352,169.34,11840,11910,11380,15240,8220,11730,11552.53,2.22,0,-2799,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2522,-21.53,0.63,12,0.42,-531.00,18253.00,18420,20230412,-37.95,10710,20231031,6.72,13650,-16.26,20240108,11380,0.44,20240117,18420,-37.95,20230412,10710,6.72,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,140413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11500,-230,5,-1.96,825204440,71217,129.19,11840,11910,11470,15240,8220,11730,11587.18,2.22,0,-1185,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2538,-21.66,0.63,12,0.32,-531.00,18253.00,18420,20230412,-37.57,10710,20231031,7.38,13650,-15.75,20240108,11470,0.26,20240117,18420,-37.57,20230412,10710,7.38,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11500,-230,5,-1.96,692964990,59726,108.34,11840,11910,11470,15240,8220,11730,11602.40,2.22,0,-3866,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2538,-21.66,0.63,12,0.27,-531.00,18253.00,18420,20230412,-37.57,10710,20231031,7.38,13650,-15.75,20240108,11470,0.26,20240117,18420,-37.57,20230412,10710,7.38,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,120415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11500,-230,5,-1.96,634308090,54623,99.09,11840,11910,11470,15240,8220,11730,11612.47,2.22,0,-2978,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2538,-21.66,0.63,12,0.25,-531.00,18253.00,18420,20230412,-37.57,10710,20231031,7.38,13650,-15.75,20240108,11470,0.26,20240117,18420,-37.57,20230412,10710,7.38,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,110414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11570,-160,5,-1.36,476643350,40913,74.22,11840,11910,11510,15240,8220,11730,11650.17,2.22,0,-1344,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2553,-21.79,0.63,12,0.19,-531.00,18253.00,18420,20230412,-37.19,10710,20231031,8.03,13650,-15.24,20240108,11510,0.52,20240117,18420,-37.19,20230412,10710,8.03,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,100412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11590,-140,5,-1.19,330068060,28206,51.17,11840,11910,11550,15240,8220,11730,11702.05,2.22,0,-783,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2557,-21.83,0.63,12,0.13,-531.00,18253.00,18420,20230412,-37.08,10710,20231031,8.22,13650,-15.09,20240108,11550,0.35,20240117,18420,-37.08,20230412,10710,8.22,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240117,090413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11900,170,2,1.45,84367470,7111,12.90,11840,11910,11780,15240,8220,11730,11864.36,2.22,0,4234,12023,11876,11773,11626,11523,11825,11575,110,3510,500,8680,10,1,22066331,2626,-22.41,0.65,12,0.03,-531.00,18253.00,18420,20230412,-35.40,10710,20231031,11.11,13650,-12.82,20240108,11670,1.97,20240116,18420,-35.40,20230412,10710,11.11,20231031,5.41,N,033160,500,110 억,,488953,N,N,0,N,00,N
20240116,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11730,-120,5,-1.01,625638150,53157,54.49,11820,11920,11670,15400,8300,11850,11769.54,2.24,0,-5980,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2588,-22.09,0.64,12,0.24,-531.00,18253.00,18420,20230412,-36.32,10710,20231031,9.52,13650,-14.07,20240108,11670,0.51,20240116,18420,-36.32,20230412,10710,9.52,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,150413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11720,-130,5,-1.10,593309520,50403,51.67,11820,11920,11670,15400,8300,11850,11771.18,2.24,0,-5674,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2586,-22.07,0.64,12,0.23,-531.00,18253.00,18420,20230412,-36.37,10710,20231031,9.43,13650,-14.14,20240108,11670,0.43,20240116,18420,-36.37,20230412,10710,9.43,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,140413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11730,-120,5,-1.01,563752150,47883,49.08,11820,11920,11670,15400,8300,11850,11773.40,2.24,0,-5685,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2588,-22.09,0.64,12,0.22,-531.00,18253.00,18420,20230412,-36.32,10710,20231031,9.52,13650,-14.07,20240108,11670,0.51,20240116,18420,-36.32,20230412,10710,9.52,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,130413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11790,-60,5,-0.51,454582240,38582,39.55,11820,11920,11670,15400,8300,11850,11782.09,2.24,0,-5613,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2602,-22.20,0.65,12,0.17,-531.00,18253.00,18420,20230412,-35.99,10710,20231031,10.08,13650,-13.63,20240108,11670,1.03,20240116,18420,-35.99,20230412,10710,10.08,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,120413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11800,-50,5,-0.42,403536730,34254,35.11,11820,11920,11670,15400,8300,11850,11780.55,2.24,0,-5913,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2604,-22.22,0.65,12,0.16,-531.00,18253.00,18420,20230412,-35.94,10710,20231031,10.18,13650,-13.55,20240108,11670,1.11,20240116,18420,-35.94,20230412,10710,10.18,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,110411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11750,-100,5,-0.84,380182670,32275,33.08,11820,11920,11670,15400,8300,11850,11779.30,2.24,0,-5773,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2593,-22.13,0.64,12,0.15,-531.00,18253.00,18420,20230412,-36.21,10710,20231031,9.71,13650,-13.92,20240108,11670,0.69,20240116,18420,-36.21,20230412,10710,9.71,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,100412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11700,-150,5,-1.27,244144660,20677,21.19,11820,11920,11680,15400,8300,11850,11807.38,2.24,0,-7324,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2582,-22.03,0.64,12,0.09,-531.00,18253.00,18420,20230412,-36.48,10710,20231031,9.24,13650,-14.29,20240108,11680,0.17,20240116,18420,-36.48,20230412,10710,9.24,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240116,090410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11850,0,3,0.00,14431680,1221,1.25,11820,11850,11810,15400,8300,11850,11817.34,2.24,0,-20,12343,12096,11913,11666,11483,12005,11575,110,3550,500,8760,10,1,22066331,2615,-22.32,0.65,12,0.01,-531.00,18253.00,18420,20230412,-35.67,10710,20231031,10.64,13650,-13.19,20240108,11730,1.02,20240115,18420,-35.67,20230412,10710,10.64,20231031,5.49,N,033160,500,110 억,,494862,N,N,0,N,00,N
20240115,160411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11850,-220,5,-1.82,1159322050,97162,59.95,12100,12160,11730,15690,8450,12070,11931.87,2.24,0,-968,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2615,-22.32,0.65,12,0.44,-531.00,18253.00,18420,20230412,-35.67,10710,20231031,10.64,13650,-13.19,20240108,11730,1.02,20240115,18420,-35.67,20230412,10710,10.64,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,150412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11790,-280,5,-2.32,1042274400,87232,53.82,12100,12160,11730,15690,8450,12070,11947.81,2.24,0,-1551,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2602,-22.20,0.65,12,0.40,-531.00,18253.00,18420,20230412,-35.99,10710,20231031,10.08,13650,-13.63,20240108,11730,0.51,20240115,18420,-35.99,20230412,10710,10.08,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,140413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11910,-160,5,-1.33,818487460,68268,42.12,12100,12160,11870,15690,8450,12070,11988.91,2.24,0,-3476,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2628,-22.43,0.65,12,0.31,-531.00,18253.00,18420,20230412,-35.34,10710,20231031,11.20,13650,-12.75,20240108,11870,0.34,20240115,18420,-35.34,20230412,10710,11.20,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,130411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11930,-140,5,-1.16,696070920,57980,35.77,12100,12160,11900,15690,8450,12070,12004.97,2.24,0,-3373,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2633,-22.47,0.65,12,0.26,-531.00,18253.00,18420,20230412,-35.23,10710,20231031,11.39,13650,-12.60,20240108,11900,0.25,20240115,18420,-35.23,20230412,10710,11.39,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,120411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11980,-90,5,-0.75,573628000,47710,29.44,12100,12160,11900,15690,8450,12070,12022.88,2.24,0,-2623,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2644,-22.56,0.66,12,0.22,-531.00,18253.00,18420,20230412,-34.96,10710,20231031,11.86,13650,-12.23,20240108,11900,0.67,20240115,18420,-34.96,20230412,10710,11.86,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11960,-110,5,-0.91,476662850,39574,24.42,12100,12160,11900,15690,8450,12070,12044.62,2.24,0,-2922,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2639,-22.52,0.66,12,0.18,-531.00,18253.00,18420,20230412,-35.07,10710,20231031,11.67,13650,-12.38,20240108,11900,0.50,20240115,18420,-35.07,20230412,10710,11.67,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,100410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12080,10,2,0.08,275819850,22828,14.08,12100,12160,11970,15690,8450,12070,12082.72,2.24,0,2502,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2666,-22.75,0.66,12,0.10,-531.00,18253.00,18420,20230412,-34.42,10710,20231031,12.79,13650,-11.50,20240108,11970,0.92,20240115,18420,-34.42,20230412,10710,12.79,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240115,090410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12080,10,2,0.08,21472250,1780,1.10,12100,12100,12030,15690,8450,12070,12061.35,2.24,0,-586,12710,12390,12190,11870,11670,12290,11770,110,3620,500,8930,10,1,22066331,2666,-22.75,0.66,12,0.01,-531.00,18253.00,18420,20230412,-34.42,10710,20231031,12.79,13650,-11.50,20240108,11990,0.75,20240112,18420,-34.42,20230412,10710,12.79,20231031,5.47,N,033160,500,110 억,,494900,N,N,0,N,00,N
20240112,160409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12070,-370,5,-2.97,1914378570,157259,159.34,12460,12510,11990,16170,8710,12440,12173.10,2.28,0,-7481,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2663,-22.73,0.66,12,0.71,-531.00,18253.00,18420,20230412,-34.47,10710,20231031,12.70,13650,-11.58,20240108,11990,0.67,20240112,18420,-34.47,20230412,10710,12.70,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12040,-400,5,-3.22,1823160000,149697,151.68,12460,12510,11990,16170,8710,12440,12178.65,2.28,0,-6923,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2657,-22.67,0.66,12,0.68,-531.00,18253.00,18420,20230412,-34.64,10710,20231031,12.42,13650,-11.79,20240108,11990,0.42,20240112,18420,-34.64,20230412,10710,12.42,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,140410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12040,-400,5,-3.22,1553613260,127297,128.98,12460,12510,12000,16170,8710,12440,12204.26,2.28,0,-6945,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2657,-22.67,0.66,12,0.58,-531.00,18253.00,18420,20230412,-34.64,10710,20231031,12.42,13650,-11.79,20240108,12000,0.33,20240112,18420,-34.64,20230412,10710,12.42,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12160,-280,5,-2.25,1143394340,93246,94.48,12460,12510,12110,16170,8710,12440,12261.75,2.28,0,-8606,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2683,-22.90,0.67,12,0.42,-531.00,18253.00,18420,20230412,-33.98,10710,20231031,13.54,13650,-10.92,20240108,12110,0.41,20240112,18420,-33.98,20230412,10710,13.54,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,120409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12190,-250,5,-2.01,854453180,69461,70.38,12460,12510,12170,16170,8710,12440,12300.79,2.28,0,-8451,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2690,-22.96,0.67,12,0.31,-531.00,18253.00,18420,20230412,-33.82,10710,20231031,13.82,13650,-10.70,20240108,12120,0.58,20240102,18420,-33.82,20230412,10710,13.82,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,110408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12220,-220,5,-1.77,669876240,54330,55.05,12460,12510,12210,16170,8710,12440,12329.36,2.28,0,-7887,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2697,-23.01,0.67,12,0.25,-531.00,18253.00,18420,20230412,-33.66,10710,20231031,14.10,13650,-10.48,20240108,12120,0.83,20240102,18420,-33.66,20230412,10710,14.10,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12310,-130,5,-1.05,490040340,39648,40.17,12460,12510,12250,16170,8710,12440,12359.37,2.28,0,-8217,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2716,-23.18,0.67,12,0.18,-531.00,18253.00,18420,20230412,-33.17,10710,20231031,14.94,13650,-9.82,20240108,12120,1.57,20240102,18420,-33.17,20230412,10710,14.94,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240112,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12420,-20,5,-0.16,32205280,2591,2.63,12460,12470,12400,16170,8710,12440,12428.81,2.28,0,-2004,12726,12582,12486,12342,12246,12535,12295,110,3730,500,9200,10,1,22066331,2741,-23.39,0.68,12,0.01,-531.00,18253.00,18420,20230412,-32.57,10710,20231031,15.97,13650,-9.01,20240108,12120,2.48,20240102,18420,-32.57,20230412,10710,15.97,20231031,5.48,N,033160,500,110 억,,502380,N,N,0,N,00,N
20240111,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12440,20,2,0.16,1227723650,98297,109.62,12460,12630,12390,16140,8700,12420,12490.01,2.23,-2358,9156,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2745,-23.43,0.68,12,0.45,-531.00,18253.00,18420,20230412,-32.46,10710,20231031,16.15,13650,-8.86,20240108,12120,2.64,20240102,18420,-32.46,20230412,10710,16.15,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12440,20,2,0.16,1060644470,84847,94.62,12460,12630,12400,16140,8700,12420,12500.67,2.23,-2358,7624,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2745,-23.43,0.68,12,0.38,-531.00,18253.00,18420,20230412,-32.46,10710,20231031,16.15,13650,-8.86,20240108,12120,2.64,20240102,18420,-32.46,20230412,10710,16.15,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12500,80,2,0.64,845624610,67556,75.34,12460,12630,12400,16140,8700,12420,12517.39,2.23,-2358,4794,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2758,-23.54,0.68,12,0.31,-531.00,18253.00,18420,20230412,-32.14,10710,20231031,16.71,13650,-8.42,20240108,12120,3.14,20240102,18420,-32.14,20230412,10710,16.71,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,130406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12580,160,2,1.29,588238540,46972,52.38,12460,12630,12400,16140,8700,12420,12523.17,2.23,-2358,7699,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2776,-23.69,0.69,12,0.21,-531.00,18253.00,18420,20230412,-31.70,10710,20231031,17.46,13650,-7.84,20240108,12120,3.80,20240102,18420,-31.70,20230412,10710,17.46,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12560,140,2,1.13,533411220,42602,47.51,12460,12630,12400,16140,8700,12420,12520.80,2.23,-2358,8402,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2772,-23.65,0.69,12,0.19,-531.00,18253.00,18420,20230412,-31.81,10710,20231031,17.27,13650,-7.99,20240108,12120,3.63,20240102,18420,-31.81,20230412,10710,17.27,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,200,2,1.61,456986540,36532,40.74,12460,12630,12400,16140,8700,12420,12509.21,2.23,-2358,8183,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2785,-23.77,0.69,12,0.17,-531.00,18253.00,18420,20230412,-31.49,10710,20231031,17.83,13650,-7.55,20240108,12120,4.13,20240102,18420,-31.49,20230412,10710,17.83,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,100408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12560,140,2,1.13,318841230,25532,28.47,12460,12580,12400,16140,8700,12420,12487.91,2.23,-2358,4490,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2772,-23.65,0.69,12,0.12,-531.00,18253.00,18420,20230412,-31.81,10710,20231031,17.27,13650,-7.99,20240108,12120,3.63,20240102,18420,-31.81,20230412,10710,17.27,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240111,090407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12510,90,2,0.72,26303250,2103,2.35,12460,12560,12460,16140,8700,12420,12507.49,2.23,-2358,128,12893,12656,12493,12256,12093,12575,12175,110,3720,500,9190,10,1,22066331,2760,-23.56,0.69,12,0.01,-531.00,18253.00,18420,20230412,-32.08,10710,20231031,16.81,13650,-8.35,20240108,12120,3.22,20240102,18420,-32.08,20230412,10710,16.81,20231031,5.45,N,033160,500,110 억,,493022,N,N,0,N,00,N
20240110,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12420,-160,5,-1.27,1097618830,88243,65.93,12720,12730,12330,16350,8810,12580,12438.66,2.30,0,-11565,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2741,-23.39,0.68,12,0.40,-531.00,18253.00,18420,20230412,-32.57,10710,20231031,15.97,13650,-9.01,20240108,12120,2.48,20240102,18420,-32.57,20230412,10710,15.97,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,150407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12460,-120,5,-0.95,1027042590,82564,61.68,12720,12730,12330,16350,8810,12580,12439.35,2.30,0,-12451,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2749,-23.47,0.68,12,0.37,-531.00,18253.00,18420,20230412,-32.36,10710,20231031,16.34,13650,-8.72,20240108,12120,2.81,20240102,18420,-32.36,20230412,10710,16.34,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12400,-180,5,-1.43,903291270,72597,54.24,12720,12730,12330,16350,8810,12580,12442.54,2.30,0,-13339,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2736,-23.35,0.68,12,0.33,-531.00,18253.00,18420,20230412,-32.68,10710,20231031,15.78,13650,-9.16,20240108,12120,2.31,20240102,18420,-32.68,20230412,10710,15.78,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,130407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12350,-230,5,-1.83,838138990,67360,50.33,12720,12730,12330,16350,8810,12580,12442.68,2.30,0,-11537,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2725,-23.26,0.68,12,0.31,-531.00,18253.00,18420,20230412,-32.95,10710,20231031,15.31,13650,-9.52,20240108,12120,1.90,20240102,18420,-32.95,20230412,10710,15.31,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,120407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12420,-160,5,-1.27,597952820,47958,35.83,12720,12730,12330,16350,8810,12580,12468.26,2.30,0,-8516,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2741,-23.39,0.68,12,0.22,-531.00,18253.00,18420,20230412,-32.57,10710,20231031,15.97,13650,-9.01,20240108,12120,2.48,20240102,18420,-32.57,20230412,10710,15.97,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,110407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12460,-120,5,-0.95,418900600,33514,25.04,12720,12730,12330,16350,8810,12580,12499.27,2.30,0,-8437,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2749,-23.47,0.68,12,0.15,-531.00,18253.00,18420,20230412,-32.36,10710,20231031,16.34,13650,-8.72,20240108,12120,2.81,20240102,18420,-32.36,20230412,10710,16.34,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,100406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12500,-80,5,-0.64,304343790,24310,18.16,12720,12730,12330,16350,8810,12580,12519.28,2.30,0,-8775,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2758,-23.54,0.68,12,0.11,-531.00,18253.00,18420,20230412,-32.14,10710,20231031,16.71,13650,-8.42,20240108,12120,3.14,20240102,18420,-32.14,20230412,10710,16.71,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240110,090406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12630,50,2,0.40,36963730,2917,2.18,12720,12730,12630,16350,8810,12580,12671.83,2.30,0,-2005,13073,12826,12703,12456,12333,12765,12395,110,3770,500,9300,10,1,22066331,2787,-23.79,0.69,12,0.01,-531.00,18253.00,18420,20230412,-31.43,10710,20231031,17.93,13650,-7.47,20240108,12120,4.21,20240102,18420,-31.43,20230412,10710,17.93,20231031,5.36,N,033160,500,110 억,,506947,N,N,3,N,00,N
20240109,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12580,-120,5,-0.94,1686605260,132175,19.30,12830,12950,12580,16510,8890,12700,12760.98,2.31,0,-3312,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2776,-23.69,0.69,12,0.60,-531.00,18253.00,18420,20230412,-31.70,10710,20231031,17.46,13650,-7.84,20240108,12120,3.80,20240102,18420,-31.70,20230412,10710,17.46,20231031,5.34,N,033160,500,110 억,,510226,N,N,3,N,00,N
20240109,150407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12600,-100,5,-0.79,1578510710,123585,18.04,12830,12950,12580,16510,8890,12700,12772.67,2.31,0,-2677,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2780,-23.73,0.69,12,0.56,-531.00,18253.00,18420,20230412,-31.60,10710,20231031,17.65,13650,-7.69,20240108,12120,3.96,20240102,18420,-31.60,20230412,10710,17.65,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,140406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,-80,5,-0.63,1478521990,115649,16.88,12830,12950,12590,16510,8890,12700,12784.56,2.31,0,-1583,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2785,-23.77,0.69,12,0.52,-531.00,18253.00,18420,20230412,-31.49,10710,20231031,17.83,13650,-7.55,20240108,12120,4.13,20240102,18420,-31.49,20230412,10710,17.83,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,130406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12670,-30,5,-0.24,1308250180,102156,14.91,12830,12950,12660,16510,8890,12700,12806.40,2.31,0,233,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2796,-23.86,0.69,12,0.46,-531.00,18253.00,18420,20230412,-31.22,10710,20231031,18.30,13650,-7.18,20240108,12120,4.54,20240102,18420,-31.22,20230412,10710,18.30,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12760,60,2,0.47,1086649680,84691,12.36,12830,12950,12720,16510,8890,12700,12830.76,2.31,0,3549,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2816,-24.03,0.70,12,0.38,-531.00,18253.00,18420,20230412,-30.73,10710,20231031,19.14,13650,-6.52,20240108,12120,5.28,20240102,18420,-30.73,20230412,10710,19.14,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,110406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12820,120,2,0.94,867060060,67535,9.86,12830,12950,12770,16510,8890,12700,12838.68,2.31,0,10390,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2829,-24.14,0.70,12,0.31,-531.00,18253.00,18420,20230412,-30.40,10710,20231031,19.70,13650,-6.08,20240108,12120,5.78,20240102,18420,-30.40,20230412,10710,19.70,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,100406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,150,2,1.18,688632990,53640,7.83,12830,12950,12770,16510,8890,12700,12838.05,2.31,0,11605,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2836,-24.20,0.70,12,0.24,-531.00,18253.00,18420,20230412,-30.24,10710,20231031,19.98,13650,-5.86,20240108,12120,6.02,20240102,18420,-30.24,20230412,10710,19.98,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240109,090405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,180,2,1.42,91843020,7136,1.04,12830,12950,12830,16510,8890,12700,12870.38,2.31,0,274,14160,13430,12920,12190,11680,13795,12555,110,3810,500,9390,10,1,22066331,2842,-24.26,0.71,12,0.03,-531.00,18253.00,18420,20230412,-30.08,10710,20231031,20.26,13650,-5.64,20240108,12120,6.27,20240102,18420,-30.08,20230412,10710,20.26,20231031,5.34,N,033160,500,110 억,,510226,N,N,0,N,00,N
20240108,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,230,2,1.84,8906226160,683641,841.82,12410,13650,12410,16210,8730,12470,13028.00,2.25,0,13240,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2802,-23.92,0.70,12,3.10,-531.00,18253.00,18420,20230412,-31.05,10710,20231031,18.58,13650,-6.96,20240108,12120,4.79,20240102,18420,-31.05,20230412,10710,18.58,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,150406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12740,270,2,2.17,8619234680,661049,814.00,12410,13650,12410,16210,8730,12470,13038.73,2.25,0,13064,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2811,-23.99,0.70,12,3.00,-531.00,18253.00,18420,20230412,-30.84,10710,20231031,18.95,13650,-6.67,20240108,12120,5.12,20240102,18420,-30.84,20230412,10710,18.95,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,140405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,280,2,2.25,8397688050,643646,792.57,12410,13650,12410,16210,8730,12470,13047.07,2.25,0,10918,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2813,-24.01,0.70,12,2.92,-531.00,18253.00,18420,20230412,-30.78,10710,20231031,19.05,13650,-6.59,20240108,12120,5.20,20240102,18420,-30.78,20230412,10710,19.05,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,130404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12810,340,2,2.73,8008106140,613107,754.96,12410,13650,12410,16210,8730,12470,13061.52,2.25,0,7477,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2827,-24.12,0.70,12,2.78,-531.00,18253.00,18420,20230412,-30.46,10710,20231031,19.61,13650,-6.15,20240108,12120,5.69,20240102,18420,-30.46,20230412,10710,19.61,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,120406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,380,2,3.05,7648636110,585072,720.44,12410,13650,12410,16210,8730,12470,13072.99,2.25,0,4706,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2836,-24.20,0.70,12,2.65,-531.00,18253.00,18420,20230412,-30.24,10710,20231031,19.98,13650,-5.86,20240108,12120,6.02,20240102,18420,-30.24,20230412,10710,19.98,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,110406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,380,2,3.05,7351488940,561960,691.98,12410,13650,12410,16210,8730,12470,13081.88,2.25,0,2748,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2836,-24.20,0.70,12,2.55,-531.00,18253.00,18420,20230412,-30.24,10710,20231031,19.98,13650,-5.86,20240108,12120,6.02,20240102,18420,-30.24,20230412,10710,19.98,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,100407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12840,370,2,2.97,470247030,37232,45.85,12410,12860,12410,16210,8730,12470,12630.23,2.25,0,5018,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2833,-24.18,0.70,12,0.17,-531.00,18253.00,18420,20230412,-30.29,10710,20231031,19.89,13000,-1.23,20240104,12120,5.94,20240102,18420,-30.29,20230412,10710,19.89,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240108,090405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12520,50,2,0.40,15543000,1252,1.54,12410,12540,12410,16210,8730,12470,12414.09,2.25,0,471,12843,12656,12543,12356,12243,12600,12300,110,3740,500,9220,10,1,22066331,2763,-23.58,0.69,12,0.01,-531.00,18253.00,18420,20230412,-32.03,10710,20231031,16.90,13000,-3.69,20240104,12120,3.30,20240102,18420,-32.03,20230412,10710,16.90,20231031,5.29,N,033160,500,110 억,,496319,N,N,0,N,00,N
20240105,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12470,-170,5,-1.34,1009744840,80640,60.58,12700,12730,12430,16430,8850,12640,12521.82,2.26,0,-2188,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2752,-23.48,0.68,12,0.37,-531.00,18253.00,18420,20230412,-32.30,10710,20231031,16.43,13000,-4.08,20240104,12120,2.89,20240102,18420,-32.30,20230412,10710,16.43,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,150405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12510,-130,5,-1.03,942878480,75284,56.55,12700,12730,12430,16430,8850,12640,12524.27,2.26,0,-1793,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2760,-23.56,0.69,12,0.34,-531.00,18253.00,18420,20230412,-32.08,10710,20231031,16.81,13000,-3.77,20240104,12120,3.22,20240102,18420,-32.08,20230412,10710,16.81,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,140405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12520,-120,5,-0.95,828653730,66141,49.68,12700,12730,12430,16430,8850,12640,12528.58,2.26,0,-3815,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2763,-23.58,0.69,12,0.30,-531.00,18253.00,18420,20230412,-32.03,10710,20231031,16.90,13000,-3.69,20240104,12120,3.30,20240102,18420,-32.03,20230412,10710,16.90,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12490,-150,5,-1.19,749198160,59784,44.91,12700,12730,12430,16430,8850,12640,12531.73,2.26,0,-5088,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2756,-23.52,0.68,12,0.27,-531.00,18253.00,18420,20230412,-32.19,10710,20231031,16.62,13000,-3.92,20240104,12120,3.05,20240102,18420,-32.19,20230412,10710,16.62,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,120405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12500,-140,5,-1.11,688796050,54954,41.28,12700,12730,12430,16430,8850,12640,12534.03,2.26,0,-4520,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2758,-23.54,0.68,12,0.25,-531.00,18253.00,18420,20230412,-32.14,10710,20231031,16.71,13000,-3.85,20240104,12120,3.14,20240102,18420,-32.14,20230412,10710,16.71,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,110404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12490,-150,5,-1.19,512049530,40774,30.63,12700,12730,12460,16430,8850,12640,12558.22,2.26,0,-5306,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2756,-23.52,0.68,12,0.18,-531.00,18253.00,18420,20230412,-32.19,10710,20231031,16.62,13000,-3.92,20240104,12120,3.05,20240102,18420,-32.19,20230412,10710,16.62,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,100407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12540,-100,5,-0.79,283944520,22558,16.95,12700,12730,12530,16430,8850,12640,12587.29,2.26,0,-3644,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2767,-23.62,0.69,12,0.10,-531.00,18253.00,18420,20230412,-31.92,10710,20231031,17.09,13000,-3.54,20240104,12120,3.47,20240102,18420,-31.92,20230412,10710,17.09,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240105,090404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12690,50,2,0.40,8422540,666,0.50,12700,12730,12610,16430,8850,12640,12646.55,2.26,0,71,13160,12900,12740,12480,12320,12820,12400,110,3790,500,9350,10,1,22066331,2800,-23.90,0.70,12,0.00,-531.00,18253.00,18420,20230412,-31.11,10710,20231031,18.49,13000,-2.38,20240104,12120,4.70,20240102,18420,-31.11,20230412,10710,18.49,20231031,5.29,N,033160,500,110 억,,498508,N,N,0,N,00,N
20240104,160402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12640,-230,5,-1.79,1683526830,132554,92.84,12870,13000,12580,16730,9010,12870,12700.69,2.42,0,-34791,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2789,-23.80,0.69,12,0.60,-531.00,18253.00,18420,20230412,-31.38,10710,20231031,18.02,13000,-2.77,20240104,12120,4.29,20240102,18420,-31.38,20230412,10710,18.02,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,150403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,-250,5,-1.94,1584740830,124726,87.36,12870,13000,12580,16730,9010,12870,12705.78,2.42,0,-33556,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2785,-23.77,0.69,12,0.57,-531.00,18253.00,18420,20230412,-31.49,10710,20231031,17.83,13000,-2.92,20240104,12120,4.13,20240102,18420,-31.49,20230412,10710,17.83,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,140404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12690,-180,5,-1.40,1458874200,114752,80.37,12870,13000,12580,16730,9010,12870,12713.28,2.42,0,-29378,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2800,-23.90,0.70,12,0.52,-531.00,18253.00,18420,20230412,-31.11,10710,20231031,18.49,13000,-2.38,20240104,12120,4.70,20240102,18420,-31.11,20230412,10710,18.49,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,130404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,-170,5,-1.32,1324255800,104109,72.92,12870,13000,12580,16730,9010,12870,12719.90,2.42,0,-25435,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2802,-23.92,0.70,12,0.47,-531.00,18253.00,18420,20230412,-31.05,10710,20231031,18.58,13000,-2.31,20240104,12120,4.79,20240102,18420,-31.05,20230412,10710,18.58,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,120403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,-170,5,-1.32,1158500780,90972,63.71,12870,13000,12590,16730,9010,12870,12734.70,2.42,0,-25843,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2802,-23.92,0.70,12,0.41,-531.00,18253.00,18420,20230412,-31.05,10710,20231031,18.58,13000,-2.31,20240104,12120,4.79,20240102,18420,-31.05,20230412,10710,18.58,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,110403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,-250,5,-1.94,1005491970,78837,55.22,12870,13000,12620,16730,9010,12870,12754.06,2.42,0,-25587,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2785,-23.77,0.69,12,0.36,-531.00,18253.00,18420,20230412,-31.49,10710,20231031,17.83,13000,-2.92,20240104,12120,4.13,20240102,18420,-31.49,20230412,10710,17.83,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,100403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12840,-30,5,-0.23,522751760,40803,28.58,12870,13000,12660,16730,9010,12870,12811.60,2.42,0,-3643,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2833,-24.18,0.70,12,0.18,-531.00,18253.00,18420,20230412,-30.29,10710,20231031,19.89,13000,-1.23,20240104,12120,5.94,20240102,18420,-30.29,20230412,10710,19.89,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240104,090404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12720,-150,5,-1.17,52817630,4130,2.89,12870,12870,12660,16730,9010,12870,12788.77,2.42,0,64,13110,12990,12770,12650,12430,13050,12710,110,3860,500,9520,10,1,22066331,2807,-23.95,0.70,12,0.02,-531.00,18253.00,18420,20230412,-30.94,10710,20231031,18.77,12890,-1.32,20240103,12120,4.95,20240102,18420,-30.94,20230412,10710,18.77,20231031,5.34,N,033160,500,110 억,,533091,N,N,0,N,00,N
20240103,160402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12870,100,2,0.78,1795428460,141134,66.37,12750,12890,12550,16600,8940,12770,12721.21,2.40,0,3668,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2840,-24.24,0.71,12,0.64,-531.00,18253.00,18420,20230412,-30.13,10710,20231031,20.17,12890,-0.16,20240103,12120,6.19,20240102,18420,-30.13,20230412,10710,20.17,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,150402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,110,2,0.86,1648813530,129729,61.01,12750,12890,12550,16600,8940,12770,12709.60,2.40,0,5354,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2842,-24.26,0.71,12,0.59,-531.00,18253.00,18420,20230412,-30.08,10710,20231031,20.26,12890,-0.08,20240103,12120,6.27,20240102,18420,-30.08,20230412,10710,20.26,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,140400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12760,-10,5,-0.08,1266482920,99854,46.96,12750,12810,12550,16600,8940,12770,12683.20,2.40,0,-1678,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2816,-24.03,0.70,12,0.45,-531.00,18253.00,18420,20230412,-30.73,10710,20231031,19.14,12810,-0.39,20240103,12120,5.28,20240102,18420,-30.73,20230412,10710,19.14,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12670,-100,5,-0.78,1050117770,82836,38.96,12750,12810,12550,16600,8940,12770,12676.88,2.40,0,-6899,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2796,-23.86,0.69,12,0.38,-531.00,18253.00,18420,20230412,-31.22,10710,20231031,18.30,12810,-1.09,20240103,12120,4.54,20240102,18420,-31.22,20230412,10710,18.30,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,120404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12710,-60,5,-0.47,934568840,73726,34.67,12750,12810,12550,16600,8940,12770,12676.03,2.40,0,-7690,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2805,-23.94,0.70,12,0.33,-531.00,18253.00,18420,20230412,-31.00,10710,20231031,18.67,12810,-0.78,20240103,12120,4.87,20240102,18420,-31.00,20230412,10710,18.67,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,110401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12690,-80,5,-0.63,860595270,67894,31.93,12750,12810,12550,16600,8940,12770,12675.33,2.40,0,-7400,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2800,-23.90,0.70,12,0.31,-531.00,18253.00,18420,20230412,-31.11,10710,20231031,18.49,12810,-0.94,20240103,12120,4.70,20240102,18420,-31.11,20230412,10710,18.49,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,100401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12610,-160,5,-1.25,580611500,45676,21.48,12750,12810,12580,16600,8940,12770,12711.30,2.40,0,-5041,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2783,-23.75,0.69,12,0.21,-531.00,18253.00,18420,20230412,-31.54,10710,20231031,17.74,12810,-1.56,20240103,12120,4.04,20240102,18420,-31.54,20230412,10710,17.74,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240103,090400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12640,-130,5,-1.02,97299810,7666,3.61,12750,12750,12580,16600,8940,12770,12690.62,2.40,0,-2434,13203,12986,12553,12336,11903,13095,12445,110,3830,500,9440,10,1,22066331,2789,-23.80,0.69,12,0.03,-531.00,18253.00,18420,20230412,-31.38,10710,20231031,18.02,12770,-1.02,20240102,12120,4.29,20240102,18420,-31.38,20230412,10710,18.02,20231031,5.31,N,033160,500,110 억,,528965,N,N,0,N,00,N
20240102,160401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12770,540,2,4.42,2647999100,209880,320.57,12230,12770,12120,15890,8570,12230,12616.58,2.27,0,28852,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2818,-24.05,0.70,12,0.95,-531.00,18253.00,18420,20230412,-30.67,10710,20231031,19.23,12770,0.00,20240102,12120,5.36,20240102,18420,-30.67,20230412,10710,19.23,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,150400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,520,2,4.25,2467650330,195743,298.98,12230,12770,12120,15890,8570,12230,12606.58,2.27,0,27913,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2813,-24.01,0.70,12,0.89,-531.00,18253.00,18420,20230412,-30.78,10710,20231031,19.05,12770,-0.16,20240102,12120,5.20,20240102,18420,-30.78,20230412,10710,19.05,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,140401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12760,530,2,4.33,2244548140,178229,272.23,12230,12770,12120,15890,8570,12230,12593.62,2.27,0,27696,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2816,-24.03,0.70,12,0.81,-531.00,18253.00,18420,20230412,-30.73,10710,20231031,19.14,12770,-0.08,20240102,12120,5.28,20240102,18420,-30.73,20230412,10710,19.14,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,130359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12580,350,2,2.86,1656039430,131917,201.49,12230,12750,12120,15890,8570,12230,12553.65,2.27,0,24102,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2776,-23.69,0.69,12,0.60,-531.00,18253.00,18420,20230412,-31.70,10710,20231031,17.46,12750,-1.33,20240102,12120,3.80,20240102,18420,-31.70,20230412,10710,17.46,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,120400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12650,420,2,3.43,1527999430,121747,185.96,12230,12750,12120,15890,8570,12230,12550.61,2.27,0,23490,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2791,-23.82,0.69,12,0.55,-531.00,18253.00,18420,20230412,-31.32,10710,20231031,18.11,12750,-0.78,20240102,12120,4.37,20240102,18420,-31.32,20230412,10710,18.11,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,110359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12560,330,2,2.70,1262950960,100736,153.86,12230,12750,12120,15890,8570,12230,12537.24,2.27,0,17642,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2772,-23.65,0.69,12,0.46,-531.00,18253.00,18420,20230412,-31.81,10710,20231031,17.27,12750,-1.49,20240102,12120,3.63,20240102,18420,-31.81,20230412,10710,17.27,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,100355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12120,-110,5,-0.90,41709120,3414,5.21,12230,12250,12120,15890,8570,12230,12217.08,2.27,0,-2004,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2674,-22.82,0.66,12,0.02,-531.00,18253.00,18420,20230412,-34.20,10710,20231031,13.17,12250,-1.06,20240102,12120,0.00,20240102,18420,-34.20,20230412,10710,13.17,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N
20240102,090351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12230,0,3,0.00,0,0,0.00,0,0,0,15890,8570,12230,0.00,2.27,0,0,12410,12320,12220,12130,12030,12270,12080,110,3660,500,9050,10,1,22066331,2699,-23.03,0.67,12,0.00,-531.00,18253.00,18420,20230412,-33.60,10710,20231031,14.19,0,0.00,0,0,0.00,0,18420,-33.60,20230412,10710,14.19,20231031,5.32,N,033160,500,110 억,,500219,N,N,1,N,00,N