KissMeData/045300/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
20240123,120512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4105,-45,5,-1.08,146729380,35731,44.13,4150,4160,4030,5390,2905,4150,4106.38,3.23,0,7770,4220,4185,4135,4100,4050,4160,4075,50,1240,500,2980,5,1,9959584,409,8.57,0.59,12,0.36,479.00,6978.00,6478,20230717,-36.63,3396,20231024,20.88,4340,-5.41,20240109,3810,7.74,20240118,6600,-37.80,20230717,3460,18.64,20231024,3.19,N,045300,500,49 억,,322187,N,N,0,N,00,N
20240123,110510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4080,-70,5,-1.69,104640720,25442,31.42,4150,4160,4030,5390,2905,4150,4112.77,3.23,0,2713,4220,4185,4135,4100,4050,4160,4075,50,1240,500,2980,5,1,9959584,406,8.52,0.58,12,0.26,479.00,6978.00,6478,20230717,-37.02,3396,20231024,20.14,4340,-5.99,20240109,3810,7.09,20240118,6600,-38.18,20230717,3460,17.92,20231024,3.19,N,045300,500,49 억,,322187,N,N,0,N,00,N
20240123,100509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4120,-30,5,-0.72,73266565,17773,21.95,4150,4160,4030,5390,2905,4150,4122.20,3.23,0,1670,4220,4185,4135,4100,4050,4160,4075,50,1240,500,2980,5,1,9959584,410,8.60,0.59,12,0.18,479.00,6978.00,6478,20230717,-36.40,3396,20231024,21.32,4340,-5.07,20240109,3810,8.14,20240118,6600,-37.58,20230717,3460,19.08,20231024,3.19,N,045300,500,49 억,,322187,N,N,0,N,00,N
20240123,090509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4095,-55,5,-1.33,17768935,4318,5.33,4150,4150,4030,5390,2905,4150,4114.26,3.23,0,-1827,4220,4185,4135,4100,4050,4160,4075,50,1240,500,2980,5,1,9959584,408,8.55,0.59,12,0.04,479.00,6978.00,6478,20230717,-36.79,3396,20231024,20.58,4340,-5.65,20240109,3810,7.48,20240118,6600,-37.95,20230717,3460,18.35,20231024,3.19,N,045300,500,49 억,,322187,N,N,0,N,00,N
20240119,160506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4140,230,2,5.88,713526030,174174,192.45,3970,4165,3970,5080,2740,3910,4096.57,2.65,0,47663,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,412,8.64,0.59,12,1.75,479.00,6978.00,6478,20230717,-36.09,3396,20231024,21.91,4340,-4.61,20240109,3810,8.66,20240118,6600,-37.27,20230717,3460,19.65,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,150508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4110,200,2,5.12,657925835,160708,177.57,3970,4165,3970,5080,2740,3910,4093.92,2.65,0,49467,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,409,8.58,0.59,12,1.61,479.00,6978.00,6478,20230717,-36.55,3396,20231024,21.02,4340,-5.30,20240109,3810,7.87,20240118,6600,-37.73,20230717,3460,18.79,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4050,140,2,3.58,600750765,146735,162.13,3970,4165,3970,5080,2740,3910,4094.12,2.65,0,47650,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,403,8.46,0.58,12,1.47,479.00,6978.00,6478,20230717,-37.48,3396,20231024,19.26,4340,-6.68,20240109,3810,6.30,20240118,6600,-38.64,20230717,3460,17.05,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,130507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4080,170,2,4.35,570802680,139357,153.98,3970,4165,3970,5080,2740,3910,4095.97,2.65,0,46593,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,406,8.52,0.58,12,1.40,479.00,6978.00,6478,20230717,-37.02,3396,20231024,20.14,4340,-5.99,20240109,3810,7.09,20240118,6600,-38.18,20230717,3460,17.92,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4060,150,2,3.84,559353285,136547,150.88,3970,4165,3970,5080,2740,3910,4096.42,2.65,0,45255,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,404,8.48,0.58,12,1.37,479.00,6978.00,6478,20230717,-37.33,3396,20231024,19.55,4340,-6.45,20240109,3810,6.56,20240118,6600,-38.48,20230717,3460,17.34,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,110509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4070,160,2,4.09,513242210,125262,138.41,3970,4165,3970,5080,2740,3910,4097.35,2.65,0,37406,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,405,8.50,0.58,12,1.26,479.00,6978.00,6478,20230717,-37.17,3396,20231024,19.85,4340,-6.22,20240109,3810,6.82,20240118,6600,-38.33,20230717,3460,17.63,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,100512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4145,235,2,6.01,448181555,109432,120.92,3970,4165,3970,5080,2740,3910,4095.53,2.65,0,34103,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,413,8.65,0.59,12,1.10,479.00,6978.00,6478,20230717,-36.01,3396,20231024,22.06,4340,-4.49,20240109,3810,8.79,20240118,6600,-37.20,20230717,3460,19.80,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240119,090506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4010,100,2,2.56,25780430,6451,7.13,3970,4030,3970,5080,2740,3910,3996.35,2.65,0,2035,4023,3966,3888,3831,3753,3995,3860,50,1170,500,2810,5,1,9959584,399,8.37,0.57,12,0.06,479.00,6978.00,6478,20230717,-38.10,3396,20231024,18.08,4340,-7.60,20240109,3810,5.25,20240118,6600,-39.24,20230717,3460,15.90,20231024,3.68,N,045300,500,49 억,,264006,N,N,0,N,00,N
20240118,160506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3910,65,2,1.69,348209200,89747,145.25,3880,3945,3810,4995,2695,3845,3879.90,2.38,0,27400,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,389,8.16,0.56,12,0.90,479.00,6978.00,6478,20230717,-39.64,3396,20231024,15.14,4340,-9.91,20240109,3810,2.62,20240118,6600,-40.76,20230717,3460,13.01,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,150506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,45,2,1.17,342945915,88396,143.06,3880,3945,3810,4995,2695,3845,3879.65,2.38,0,26919,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,387,8.12,0.56,12,0.89,479.00,6978.00,6478,20230717,-39.95,3396,20231024,14.55,4340,-10.37,20240109,3810,2.10,20240118,6600,-41.06,20230717,3460,12.43,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,0,3,0.00,328107835,84556,136.84,3880,3945,3810,4995,2695,3845,3880.36,2.38,0,26572,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,383,8.03,0.55,12,0.85,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3810,0.92,20240118,6600,-41.74,20230717,3460,11.13,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,130506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,50,2,1.30,207087760,53086,85.91,3880,3945,3845,4995,2695,3845,3900.99,2.38,0,21336,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,388,8.13,0.56,12,0.53,479.00,6978.00,6478,20230717,-39.87,3396,20231024,14.69,4340,-10.25,20240109,3845,1.30,20240118,6600,-40.98,20230717,3460,12.57,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,120508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3915,70,2,1.82,173580420,44448,71.93,3880,3945,3845,4995,2695,3845,3905.25,2.38,0,20614,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,390,8.17,0.56,12,0.45,479.00,6978.00,6478,20230717,-39.56,3396,20231024,15.28,4340,-9.79,20240109,3845,1.82,20240118,6600,-40.68,20230717,3460,13.15,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,110507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,75,2,1.95,146102690,37461,60.63,3880,3940,3845,4995,2695,3845,3900.13,2.38,0,18095,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,390,8.18,0.56,12,0.38,479.00,6978.00,6478,20230717,-39.49,3396,20231024,15.43,4340,-9.68,20240109,3845,1.95,20240118,6600,-40.61,20230717,3460,13.29,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,100506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,75,2,1.95,93159890,23960,38.78,3880,3920,3845,4995,2695,3845,3888.14,2.38,0,12116,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,390,8.18,0.56,12,0.24,479.00,6978.00,6478,20230717,-39.49,3396,20231024,15.43,4340,-9.68,20240109,3845,1.95,20240118,6600,-40.61,20230717,3460,13.29,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240118,090505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3870,25,2,0.65,4368870,1127,1.82,3880,3885,3865,4995,2695,3845,3876.55,2.38,0,-489,4065,3955,3900,3790,3735,3927,3762,50,1150,500,2760,5,1,9959584,385,8.08,0.55,12,0.01,479.00,6978.00,6478,20230717,-40.26,3396,20231024,13.96,4340,-10.83,20240109,3845,0.65,20240117,6600,-41.36,20230717,3460,11.85,20231024,3.66,N,045300,500,49 억,,236585,N,N,0,N,00,N
20240117,160504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3845,-90,5,-2.29,239975555,61775,133.51,3935,4010,3845,5110,2755,3935,3884.82,2.51,0,-13030,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,383,8.03,0.55,12,0.62,479.00,6978.00,6478,20230717,-40.65,3396,20231024,13.22,4340,-11.41,20240109,3845,0.00,20240117,6600,-41.74,20230717,3460,11.13,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,150507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-85,5,-2.16,222707905,57287,123.81,3935,4010,3845,5110,2755,3935,3887.58,2.51,0,-12865,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,383,8.04,0.55,12,0.58,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3845,0.13,20240117,6600,-41.67,20230717,3460,11.27,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,140505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-55,5,-1.40,215968355,55540,120.04,3935,4010,3845,5110,2755,3935,3888.52,2.51,0,-12906,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,386,8.10,0.56,12,0.56,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3845,0.91,20240117,6600,-41.21,20230717,3460,12.14,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,130506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3850,-85,5,-2.16,185202275,47558,102.79,3935,4010,3850,5110,2755,3935,3894.24,2.51,0,-15095,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,383,8.04,0.55,12,0.48,479.00,6978.00,6478,20230717,-40.57,3396,20231024,13.37,4340,-11.29,20240109,3850,0.00,20240117,6600,-41.67,20230717,3460,11.27,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,120507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3880,-55,5,-1.40,153976310,39482,85.33,3935,4010,3870,5110,2755,3935,3899.91,2.51,0,-12612,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,386,8.10,0.56,12,0.40,479.00,6978.00,6478,20230717,-40.10,3396,20231024,14.25,4340,-10.60,20240109,3870,0.26,20240117,6600,-41.21,20230717,3460,12.14,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,110507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3895,-40,5,-1.02,137644710,35271,76.23,3935,4010,3870,5110,2755,3935,3902.49,2.51,0,-10452,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,388,8.13,0.56,12,0.35,479.00,6978.00,6478,20230717,-39.87,3396,20231024,14.69,4340,-10.25,20240109,3870,0.65,20240117,6600,-40.98,20230717,3460,12.57,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,100504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3890,-45,5,-1.14,98723990,25254,54.58,3935,4010,3885,5110,2755,3935,3909.24,2.51,0,-8568,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,387,8.12,0.56,12,0.25,479.00,6978.00,6478,20230717,-39.95,3396,20231024,14.55,4340,-10.37,20240109,3885,0.13,20240117,6600,-41.06,20230717,3460,12.43,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240117,090506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,25,2,0.64,9665345,2442,5.28,3935,4010,3935,5110,2755,3935,3957.96,2.51,0,-442,4091,4012,3966,3887,3841,3990,3865,50,1175,500,2830,5,1,9959584,394,8.27,0.57,12,0.02,479.00,6978.00,6478,20230717,-38.87,3396,20231024,16.61,4340,-8.76,20240109,3910,1.28,20240115,6600,-40.00,20230717,3460,14.45,20231024,3.91,N,045300,500,49 억,,249558,N,N,0,N,00,N
20240116,160504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3935,-75,5,-1.87,183411245,46267,45.48,4005,4045,3920,5210,2810,4010,3964.22,2.57,0,-6817,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,392,8.22,0.56,12,0.46,479.00,6978.00,6478,20230717,-39.26,3396,20231024,15.87,4340,-9.33,20240109,3910,0.64,20240115,6600,-40.38,20230717,3460,13.73,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,150504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3970,-40,5,-1.00,148558630,37410,36.77,4005,4045,3920,5210,2810,4010,3971.09,2.57,0,-7681,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,395,8.29,0.57,12,0.38,479.00,6978.00,6478,20230717,-38.72,3396,20231024,16.90,4340,-8.53,20240109,3910,1.53,20240115,6600,-39.85,20230717,3460,14.74,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,140505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3985,-25,5,-0.62,137231385,34547,33.96,4005,4045,3920,5210,2810,4010,3972.31,2.57,0,-7922,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,397,8.32,0.57,12,0.35,479.00,6978.00,6478,20230717,-38.48,3396,20231024,17.34,4340,-8.18,20240109,3910,1.92,20240115,6600,-39.62,20230717,3460,15.17,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,130505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3990,-20,5,-0.50,135500590,34113,33.53,4005,4045,3920,5210,2810,4010,3972.11,2.57,0,-7767,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,397,8.33,0.57,12,0.34,479.00,6978.00,6478,20230717,-38.41,3396,20231024,17.49,4340,-8.06,20240109,3910,2.05,20240115,6600,-39.55,20230717,3460,15.32,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,120504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3970,-40,5,-1.00,113896110,28637,28.15,4005,4045,3920,5210,2810,4010,3977.24,2.57,0,-7658,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,395,8.29,0.57,12,0.29,479.00,6978.00,6478,20230717,-38.72,3396,20231024,16.90,4340,-8.53,20240109,3910,1.53,20240115,6600,-39.85,20230717,3460,14.74,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,110503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3960,-50,5,-1.25,107972435,27147,26.68,4005,4045,3920,5210,2810,4010,3977.32,2.57,0,-8195,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,394,8.27,0.57,12,0.27,479.00,6978.00,6478,20230717,-38.87,3396,20231024,16.61,4340,-8.76,20240109,3910,1.28,20240115,6600,-40.00,20230717,3460,14.45,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,100504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3920,-90,5,-2.24,89277175,22410,22.03,4005,4045,3920,5210,2810,4010,3983.81,2.57,0,-8529,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,390,8.18,0.56,12,0.23,479.00,6978.00,6478,20230717,-39.49,3396,20231024,15.43,4340,-9.68,20240109,3910,0.26,20240115,6600,-40.61,20230717,3460,13.29,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240116,090502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4045,35,2,0.87,20953125,5233,5.14,4005,4045,3990,5210,2810,4010,4004.04,2.57,0,-791,4236,4122,4016,3902,3796,4180,3960,50,1200,500,2880,5,1,9959584,403,8.44,0.58,12,0.05,479.00,6978.00,6478,20230717,-37.56,3396,20231024,19.11,4340,-6.80,20240109,3910,3.45,20240115,6600,-38.71,20230717,3460,16.91,20231024,3.92,N,045300,500,49 억,,256302,N,N,0,N,00,N
20240115,160502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4010,45,2,1.13,397147005,98497,99.95,3980,4130,3910,5150,2780,3965,4032.08,2.39,0,17320,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,399,8.37,0.57,12,0.99,479.00,6978.00,6478,20230717,-38.10,3396,20231024,18.08,4340,-7.60,20240109,3910,2.56,20240115,6600,-39.24,20230717,3460,15.90,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,150503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,35,2,0.88,382403360,94821,96.22,3980,4130,3910,5150,2780,3965,4032.90,2.39,0,17830,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,398,8.35,0.57,12,0.95,479.00,6978.00,6478,20230717,-38.25,3396,20231024,17.79,4340,-7.83,20240109,3910,2.30,20240115,6600,-39.39,20230717,3460,15.61,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,140504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4005,40,2,1.01,351936870,87186,88.47,3980,4130,3910,5150,2780,3965,4036.62,2.39,0,16988,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,399,8.36,0.57,12,0.88,479.00,6978.00,6478,20230717,-38.18,3396,20231024,17.93,4340,-7.72,20240109,3910,2.43,20240115,6600,-39.32,20230717,3460,15.75,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,130502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4030,65,2,1.64,336453840,83327,84.56,3980,4130,3910,5150,2780,3965,4037.75,2.39,0,16834,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,401,8.41,0.58,12,0.84,479.00,6978.00,6478,20230717,-37.79,3396,20231024,18.67,4340,-7.14,20240109,3910,3.07,20240115,6600,-38.94,20230717,3460,16.47,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,120502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4050,85,2,2.14,323903445,80216,81.40,3980,4130,3910,5150,2780,3965,4037.89,2.39,0,18625,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,403,8.46,0.58,12,0.81,479.00,6978.00,6478,20230717,-37.48,3396,20231024,19.26,4340,-6.68,20240109,3910,3.58,20240115,6600,-38.64,20230717,3460,17.05,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,110501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,35,2,0.88,318797540,78942,80.11,3980,4130,3910,5150,2780,3965,4038.38,2.39,0,18696,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,398,8.35,0.57,12,0.79,479.00,6978.00,6478,20230717,-38.25,3396,20231024,17.79,4340,-7.83,20240109,3910,2.30,20240115,6600,-39.39,20230717,3460,15.61,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,100500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4090,125,2,3.15,214951995,53318,54.11,3980,4130,3910,5150,2780,3965,4031.51,2.39,0,13592,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,407,8.54,0.59,12,0.54,479.00,6978.00,6478,20230717,-36.86,3396,20231024,20.44,4340,-5.76,20240109,3910,4.60,20240115,6600,-38.03,20230717,3460,18.21,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240115,090502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3940,-25,5,-0.63,11246410,2835,2.88,3980,3980,3935,5150,2780,3965,3966.99,2.39,0,-2248,4148,4056,4008,3916,3868,4032,3892,50,1185,500,2850,5,1,9959584,392,8.23,0.56,12,0.03,479.00,6978.00,6478,20230717,-39.18,3396,20231024,16.02,4340,-9.22,20240109,3935,0.13,20240115,6600,-40.30,20230717,3460,13.87,20231024,4.21,N,045300,500,49 억,,237627,N,N,0,N,00,N
20240112,160459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3965,-115,5,-2.82,391251610,97643,93.31,4080,4100,3960,5300,2860,4080,4007.06,2.62,0,-21537,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,395,8.28,0.57,12,0.98,479.00,6978.00,6478,20230717,-38.79,3396,20231024,16.76,4340,-8.64,20240109,3960,0.13,20240112,6600,-39.92,20230717,3460,14.60,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,150501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3965,-115,5,-2.82,371670745,92707,88.59,4080,4100,3960,5300,2860,4080,4009.09,2.62,0,-21129,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,395,8.28,0.57,12,0.93,479.00,6978.00,6478,20230717,-38.79,3396,20231024,16.76,4340,-8.64,20240109,3960,0.13,20240112,6600,-39.92,20230717,3460,14.60,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,140501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,3980,-100,5,-2.45,341616055,85134,81.36,4080,4100,3970,5300,2860,4080,4012.69,2.62,0,-21128,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,396,8.31,0.57,12,0.85,479.00,6978.00,6478,20230717,-38.56,3396,20231024,17.20,4340,-8.29,20240109,3970,0.25,20240112,6600,-39.70,20230717,3460,15.03,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,130459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4000,-80,5,-1.96,263038930,65414,62.51,4080,4100,3995,5300,2860,4080,4021.14,2.62,0,-15152,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,398,8.35,0.57,12,0.66,479.00,6978.00,6478,20230717,-38.25,3396,20231024,17.79,4340,-7.83,20240109,3995,0.13,20240112,6600,-39.39,20230717,3460,15.61,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,120501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4035,-45,5,-1.10,152380735,37802,36.12,4080,4100,4010,5300,2860,4080,4031.02,2.62,0,-16019,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,402,8.42,0.58,12,0.38,479.00,6978.00,6478,20230717,-37.71,3396,20231024,18.82,4340,-7.03,20240109,4010,0.62,20240112,6600,-38.86,20230717,3460,16.62,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,110459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4035,-45,5,-1.10,141811215,35177,33.62,4080,4100,4010,5300,2860,4080,4031.36,2.62,0,-15272,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,402,8.42,0.58,12,0.35,479.00,6978.00,6478,20230717,-37.71,3396,20231024,18.82,4340,-7.03,20240109,4010,0.62,20240112,6600,-38.86,20230717,3460,16.62,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,100459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4015,-65,5,-1.59,94146600,23318,22.28,4080,4100,4010,5300,2860,4080,4037.51,2.62,0,-12107,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,400,8.38,0.58,12,0.23,479.00,6978.00,6478,20230717,-38.02,3396,20231024,18.23,4340,-7.49,20240109,4010,0.12,20240112,6600,-39.17,20230717,3460,16.04,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240112,090459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4050,-30,5,-0.74,9541785,2343,2.24,4080,4080,4045,5300,2860,4080,4072.46,2.62,0,-1137,4203,4141,4093,4031,3983,4117,4007,50,1220,500,2930,5,1,9959584,403,8.46,0.58,12,0.02,479.00,6978.00,6478,20230717,-37.48,3396,20231024,19.26,4340,-6.68,20240109,4045,0.12,20240112,6600,-38.64,20230717,3460,17.05,20231024,4.52,N,045300,500,49 억,,260753,N,N,0,N,00,N
20240111,160457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4080,-70,5,-1.69,418279170,102717,117.15,4130,4155,4045,5390,2905,4150,4072.14,2.55,0,4319,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,406,8.52,0.58,12,1.03,479.00,6978.00,6478,20230717,-37.02,3396,20231024,20.14,4340,-5.99,20240109,4045,0.87,20240111,6600,-38.18,20230717,3460,17.92,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,150500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4070,-80,5,-1.93,385356525,94603,107.90,4130,4155,4050,5390,2905,4150,4073.41,2.55,0,4962,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,405,8.50,0.58,12,0.95,479.00,6978.00,6478,20230717,-37.17,3396,20231024,19.85,4340,-6.22,20240109,4050,0.49,20240111,6600,-38.33,20230717,3460,17.63,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,140459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4080,-70,5,-1.69,331424425,81327,92.76,4130,4155,4050,5390,2905,4150,4075.21,2.55,0,7769,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,406,8.52,0.58,12,0.82,479.00,6978.00,6478,20230717,-37.02,3396,20231024,20.14,4340,-5.99,20240109,4050,0.74,20240111,6600,-38.18,20230717,3460,17.92,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,130457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4085,-65,5,-1.57,277924865,68145,77.72,4130,4155,4060,5390,2905,4150,4078.43,2.55,0,8076,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,407,8.53,0.59,12,0.68,479.00,6978.00,6478,20230717,-36.94,3396,20231024,20.29,4340,-5.88,20240109,4060,0.62,20240111,6600,-38.11,20230717,3460,18.06,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,120458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4075,-75,5,-1.81,221027660,54150,61.76,4130,4155,4065,5390,2905,4150,4081.77,2.55,0,8001,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,406,8.51,0.58,12,0.54,479.00,6978.00,6478,20230717,-37.09,3396,20231024,19.99,4340,-6.11,20240109,4065,0.25,20240111,6600,-38.26,20230717,3460,17.77,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,110500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4115,-35,5,-0.84,144230905,35295,40.25,4130,4155,4065,5390,2905,4150,4086.44,2.55,0,4563,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,410,8.59,0.59,12,0.35,479.00,6978.00,6478,20230717,-36.48,3396,20231024,21.17,4340,-5.18,20240109,4065,1.23,20240111,6600,-37.65,20230717,3460,18.93,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,100459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4095,-55,5,-1.33,108320420,26492,30.21,4130,4155,4065,5390,2905,4150,4088.80,2.55,0,4841,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,408,8.55,0.59,12,0.27,479.00,6978.00,6478,20230717,-36.79,3396,20231024,20.58,4340,-5.65,20240109,4065,0.74,20240111,6600,-37.95,20230717,3460,18.35,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240111,090457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4155,5,2,0.12,3611125,873,1.00,4130,4155,4105,5390,2905,4150,4136.45,2.55,0,-499,4330,4240,4160,4070,3990,4200,4030,50,1240,500,2980,5,1,9959584,414,8.67,0.60,12,0.01,479.00,6978.00,6478,20230717,-35.86,3396,20231024,22.35,4340,-4.26,20240109,4075,1.96,20240102,6600,-37.05,20230717,3460,20.09,20231024,4.45,N,045300,500,49 억,,253611,N,N,0,N,00,N
20240110,160456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4150,-65,5,-1.54,358800650,87148,66.41,4250,4250,4080,5470,2955,4215,4116.70,2.60,0,-5187,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,413,8.66,0.59,12,0.88,479.00,6978.00,6478,20230717,-35.94,3396,20231024,22.20,4340,-4.38,20240109,4075,1.84,20240102,6600,-37.12,20230717,3460,19.94,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,150457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4110,-105,5,-2.49,335686875,81570,62.16,4250,4250,4080,5470,2955,4215,4115.32,2.60,0,-4564,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,409,8.58,0.59,12,0.82,479.00,6978.00,6478,20230717,-36.55,3396,20231024,21.02,4340,-5.30,20240109,4075,0.86,20240102,6600,-37.73,20230717,3460,18.79,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,140458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4110,-105,5,-2.49,286706665,69607,53.04,4250,4250,4080,5470,2955,4215,4118.93,2.60,0,-4485,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,409,8.58,0.59,12,0.70,479.00,6978.00,6478,20230717,-36.55,3396,20231024,21.02,4340,-5.30,20240109,4075,0.86,20240102,6600,-37.73,20230717,3460,18.79,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,130457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4110,-105,5,-2.49,267185125,64839,49.41,4250,4250,4080,5470,2955,4215,4120.75,2.60,0,-3912,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,409,8.58,0.59,12,0.65,479.00,6978.00,6478,20230717,-36.55,3396,20231024,21.02,4340,-5.30,20240109,4075,0.86,20240102,6600,-37.73,20230717,3460,18.79,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,120458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4095,-120,5,-2.85,243496635,59045,44.99,4250,4250,4080,5470,2955,4215,4123.92,2.60,0,-3918,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,408,8.55,0.59,12,0.59,479.00,6978.00,6478,20230717,-36.79,3396,20231024,20.58,4340,-5.65,20240109,4075,0.49,20240102,6600,-37.95,20230717,3460,18.35,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,110457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4125,-90,5,-2.14,160948150,38889,29.63,4250,4250,4100,5470,2955,4215,4138.65,2.60,0,-3958,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,411,8.61,0.59,12,0.39,479.00,6978.00,6478,20230717,-36.32,3396,20231024,21.47,4340,-4.95,20240109,4075,1.23,20240102,6600,-37.50,20230717,3460,19.22,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4135,-80,5,-1.90,85732985,20613,15.71,4250,4250,4115,5470,2955,4215,4159.17,2.60,0,-2201,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,412,8.63,0.59,12,0.21,479.00,6978.00,6478,20230717,-36.17,3396,20231024,21.76,4340,-4.72,20240109,4075,1.47,20240102,6600,-37.35,20230717,3460,19.51,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240110,090456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4240,25,2,0.59,8237400,1948,1.48,4250,4250,4220,5470,2955,4215,4228.64,2.60,0,-1519,4398,4306,4248,4156,4098,4352,4202,50,1255,500,3030,5,1,9959584,422,8.85,0.61,12,0.02,479.00,6978.00,6478,20230717,-34.55,3396,20231024,24.85,4340,-2.30,20240109,4075,4.05,20240102,6600,-35.76,20230717,3460,22.54,20231024,4.57,N,045300,500,49 억,,259042,N,N,0,N,00,N
20240109,160455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4215,35,2,0.84,559804615,131162,216.35,4190,4340,4190,5430,2930,4180,4268.04,2.52,0,8284,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,420,8.80,0.60,12,1.32,479.00,6978.00,6478,20230717,-34.93,3396,20231024,24.12,4340,-2.88,20240109,4075,3.44,20240102,6600,-36.14,20230717,3460,21.82,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,150456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4225,45,2,1.08,546805545,128081,211.26,4190,4340,4190,5430,2930,4180,4269.22,2.52,0,7378,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,421,8.82,0.61,12,1.29,479.00,6978.00,6478,20230717,-34.78,3396,20231024,24.41,4340,-2.65,20240109,4075,3.68,20240102,6600,-35.98,20230717,3460,22.11,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,140455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4225,45,2,1.08,520694895,121888,201.05,4190,4340,4190,5430,2930,4180,4271.91,2.52,0,7206,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,421,8.82,0.61,12,1.22,479.00,6978.00,6478,20230717,-34.78,3396,20231024,24.41,4340,-2.65,20240109,4075,3.68,20240102,6600,-35.98,20230717,3460,22.11,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,130455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4235,55,2,1.32,487769265,114102,188.21,4190,4340,4190,5430,2930,4180,4274.85,2.52,0,8919,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,422,8.84,0.61,12,1.15,479.00,6978.00,6478,20230717,-34.62,3396,20231024,24.71,4340,-2.42,20240109,4075,3.93,20240102,6600,-35.83,20230717,3460,22.40,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,120459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4260,80,2,1.91,453301135,105974,174.80,4190,4340,4190,5430,2930,4180,4277.47,2.52,0,12065,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,424,8.89,0.61,12,1.06,479.00,6978.00,6478,20230717,-34.24,3396,20231024,25.44,4340,-1.84,20240109,4075,4.54,20240102,6600,-35.45,20230717,3460,23.12,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,110456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4260,80,2,1.91,416554200,97339,160.56,4190,4340,4190,5430,2930,4180,4279.42,2.52,0,13581,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,424,8.89,0.61,12,0.98,479.00,6978.00,6478,20230717,-34.24,3396,20231024,25.44,4340,-1.84,20240109,4075,4.54,20240102,6600,-35.45,20230717,3460,23.12,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4295,115,2,2.75,183826995,43264,71.36,4190,4300,4190,5430,2930,4180,4248.96,2.52,0,13731,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,428,8.97,0.62,12,0.43,479.00,6978.00,6478,20230717,-33.70,3396,20231024,26.47,4320,-0.58,20240104,4075,5.40,20240102,6600,-34.92,20230717,3460,24.13,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240109,090455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4205,25,2,0.60,12193805,2898,4.78,4190,4290,4190,5430,2930,4180,4207.66,2.52,0,699,4253,4216,4163,4126,4073,4235,4145,50,1250,500,3000,5,1,9959584,419,8.78,0.60,12,0.03,479.00,6978.00,6478,20230717,-35.09,3396,20231024,23.82,4320,-2.66,20240104,4075,3.19,20240102,6600,-36.29,20230717,3460,21.53,20231024,4.62,N,045300,500,49 억,,250618,N,N,0,N,00,N
20240108,160455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4180,30,2,0.72,247207765,59518,114.07,4150,4200,4110,5390,2905,4150,4153.49,2.32,0,19644,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,416,8.73,0.60,12,0.60,479.00,6978.00,6478,20230717,-35.47,3396,20231024,23.09,4320,-3.24,20240104,4075,2.58,20240102,6600,-36.67,20230717,3460,20.81,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,150456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4155,5,2,0.12,234054170,56361,108.02,4150,4200,4110,5390,2905,4150,4152.77,2.32,0,19391,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,414,8.67,0.60,12,0.57,479.00,6978.00,6478,20230717,-35.86,3396,20231024,22.35,4320,-3.82,20240104,4075,1.96,20240102,6600,-37.05,20230717,3460,20.09,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,140455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4165,15,2,0.36,202759075,48837,93.60,4150,4200,4110,5390,2905,4150,4151.75,2.32,0,18459,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,415,8.70,0.60,12,0.49,479.00,6978.00,6478,20230717,-35.71,3396,20231024,22.64,4320,-3.59,20240104,4075,2.21,20240102,6600,-36.89,20230717,3460,20.38,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,130455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4170,20,2,0.48,192166015,46287,88.71,4150,4200,4110,5390,2905,4150,4151.62,2.32,0,18802,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,415,8.71,0.60,12,0.46,479.00,6978.00,6478,20230717,-35.63,3396,20231024,22.79,4320,-3.47,20240104,4075,2.33,20240102,6600,-36.82,20230717,3460,20.52,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,120456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4180,30,2,0.72,175391100,42257,80.99,4150,4200,4110,5390,2905,4150,4150.58,2.32,0,19049,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,416,8.73,0.60,12,0.42,479.00,6978.00,6478,20230717,-35.47,3396,20231024,23.09,4320,-3.24,20240104,4075,2.58,20240102,6600,-36.67,20230717,3460,20.81,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,110457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4185,35,2,0.84,163597745,39425,75.56,4150,4200,4110,5390,2905,4150,4149.59,2.32,0,17947,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,417,8.74,0.60,12,0.40,479.00,6978.00,6478,20230717,-35.40,3396,20231024,23.23,4320,-3.12,20240104,4075,2.70,20240102,6600,-36.59,20230717,3460,20.95,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,100457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4155,5,2,0.12,70021890,16911,32.41,4150,4175,4110,5390,2905,4150,4140.61,2.32,0,3221,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,414,8.67,0.60,12,0.17,479.00,6978.00,6478,20230717,-35.86,3396,20231024,22.35,4320,-3.82,20240104,4075,1.96,20240102,6600,-37.05,20230717,3460,20.09,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240108,090455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4175,25,2,0.60,9984925,2406,4.61,4150,4175,4150,5390,2905,4150,4150.01,2.32,0,0,4283,4216,4173,4106,4063,4195,4085,50,1240,500,2980,5,1,9959584,416,8.72,0.60,12,0.02,479.00,6978.00,6478,20230717,-35.55,3396,20231024,22.94,4320,-3.36,20240104,4075,2.45,20240102,6600,-36.74,20230717,3460,20.66,20231024,4.59,N,045300,500,49 억,,230974,N,N,0,N,00,N
20240105,160455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4150,-50,5,-1.19,212366295,50854,33.46,4240,4240,4130,5460,2940,4200,4176.00,2.30,0,1492,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,413,8.66,0.59,12,0.51,479.00,6978.00,6478,20230717,-35.94,3396,20231024,22.20,4320,-3.94,20240104,4075,1.84,20240102,6600,-37.12,20230717,3460,19.94,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,150456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4170,-30,5,-0.71,206032305,49331,32.46,4240,4240,4130,5460,2940,4200,4176.53,2.30,0,1755,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,415,8.71,0.60,12,0.50,479.00,6978.00,6478,20230717,-35.63,3396,20231024,22.79,4320,-3.47,20240104,4075,2.33,20240102,6600,-36.82,20230717,3460,20.52,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,140453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4185,-15,5,-0.36,189748205,45414,29.88,4240,4240,4130,5460,2940,4200,4178.19,2.30,0,966,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,417,8.74,0.60,12,0.46,479.00,6978.00,6478,20230717,-35.40,3396,20231024,23.23,4320,-3.12,20240104,4075,2.70,20240102,6600,-36.59,20230717,3460,20.95,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,130454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4180,-20,5,-0.48,118648540,28306,18.63,4240,4240,4155,5460,2940,4200,4191.64,2.30,0,-2703,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,416,8.73,0.60,12,0.28,479.00,6978.00,6478,20230717,-35.47,3396,20231024,23.09,4320,-3.24,20240104,4075,2.58,20240102,6600,-36.67,20230717,3460,20.81,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,120455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4190,-10,5,-0.24,101053100,24091,15.85,4240,4240,4155,5460,2940,4200,4194.64,2.30,0,-4299,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,417,8.75,0.60,12,0.24,479.00,6978.00,6478,20230717,-35.32,3396,20231024,23.38,4320,-3.01,20240104,4075,2.82,20240102,6600,-36.52,20230717,3460,21.10,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,110453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4190,-10,5,-0.24,81069435,19302,12.70,4240,4240,4155,5460,2940,4200,4200.05,2.30,0,-4123,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,417,8.75,0.60,12,0.19,479.00,6978.00,6478,20230717,-35.32,3396,20231024,23.38,4320,-3.01,20240104,4075,2.82,20240102,6600,-36.52,20230717,3460,21.10,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4225,25,2,0.60,59265300,14103,9.28,4240,4240,4155,5460,2940,4200,4202.32,2.30,0,-3623,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,421,8.82,0.61,12,0.14,479.00,6978.00,6478,20230717,-34.78,3396,20231024,24.41,4320,-2.20,20240104,4075,3.68,20240102,6600,-35.98,20230717,3460,22.11,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240105,090453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4230,30,2,0.71,10379555,2458,1.62,4240,4240,4210,5460,2940,4200,4222.76,2.30,0,-2037,4380,4290,4230,4140,4080,4260,4110,50,1260,500,3020,5,1,9959584,421,8.83,0.61,12,0.02,479.00,6978.00,6478,20230717,-34.70,3396,20231024,24.56,4320,-2.08,20240104,4075,3.80,20240102,6600,-35.91,20230717,3460,22.25,20231024,4.49,N,045300,500,49 억,,229483,N,N,0,N,00,N
20240104,160452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4200,-15,5,-0.36,644833220,151794,126.31,4215,4320,4170,5470,2955,4215,4248.10,2.48,0,-17341,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,418,8.77,0.60,12,1.52,479.00,6978.00,6478,20230717,-35.17,3396,20231024,23.67,4320,-2.78,20240104,4075,3.07,20240102,6600,-36.36,20230717,3460,21.39,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,150452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4185,-30,5,-0.71,625110020,147090,122.40,4215,4320,4170,5470,2955,4215,4249.85,2.48,0,-17046,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,417,8.74,0.60,12,1.48,479.00,6978.00,6478,20230717,-35.40,3396,20231024,23.23,4320,-3.12,20240104,4075,2.70,20240102,6600,-36.59,20230717,3460,20.95,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,140453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4225,10,2,0.24,538112305,126376,105.16,4215,4320,4190,5470,2955,4215,4258.03,2.48,0,-7103,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,421,8.82,0.61,12,1.27,479.00,6978.00,6478,20230717,-34.78,3396,20231024,24.41,4320,-2.20,20240104,4075,3.68,20240102,6600,-35.98,20230717,3460,22.11,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,130453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4250,35,2,0.83,509334755,119563,99.49,4215,4320,4190,5470,2955,4215,4259.97,2.48,0,-9046,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,423,8.87,0.61,12,1.20,479.00,6978.00,6478,20230717,-34.39,3396,20231024,25.15,4320,-1.62,20240104,4075,4.29,20240102,6600,-35.61,20230717,3460,22.83,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,120452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4240,25,2,0.59,489536015,114896,95.61,4215,4320,4190,5470,2955,4215,4260.69,2.48,0,-9213,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,422,8.85,0.61,12,1.15,479.00,6978.00,6478,20230717,-34.55,3396,20231024,24.85,4320,-1.85,20240104,4075,4.05,20240102,6600,-35.76,20230717,3460,22.54,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,110452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4220,5,2,0.12,431708250,101203,84.21,4215,4320,4190,5470,2955,4215,4265.77,2.48,0,-6926,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,420,8.81,0.60,12,1.02,479.00,6978.00,6478,20230717,-34.86,3396,20231024,24.26,4320,-2.31,20240104,4075,3.56,20240102,6600,-36.06,20230717,3460,21.97,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,100452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4275,60,2,1.42,182004345,42734,35.56,4215,4300,4190,5470,2955,4215,4259.01,2.48,0,4490,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,426,8.92,0.61,12,0.43,479.00,6978.00,6478,20230717,-34.01,3396,20231024,25.88,4305,-0.70,20240103,4075,4.91,20240102,6600,-35.23,20230717,3460,23.55,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240104,090454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4200,-15,5,-0.36,8543615,2034,1.69,4215,4215,4200,5470,2955,4215,4200.40,2.48,0,1178,4381,4297,4221,4137,4061,4260,4100,50,1255,500,3030,5,1,9959584,418,8.77,0.60,12,0.02,479.00,6978.00,6478,20230717,-35.17,3396,20231024,23.67,4305,-2.44,20240103,4075,3.07,20240102,6600,-36.36,20230717,3460,21.39,20231024,4.25,N,045300,500,49 억,,246823,N,N,0,N,00,N
20240103,160451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4215,-40,5,-0.94,504636420,119635,65.99,4250,4305,4145,5530,2980,4255,4217.82,2.44,0,3828,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,420,8.80,0.60,12,1.20,479.00,6978.00,6478,20230717,-34.93,3396,20231024,24.12,4305,-2.09,20240103,4075,3.44,20240102,6600,-36.14,20230717,3460,21.82,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,150451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4220,-35,5,-0.82,490402720,116260,64.13,4250,4305,4145,5530,2980,4255,4217.84,2.44,0,2685,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,420,8.81,0.60,12,1.17,479.00,6978.00,6478,20230717,-34.86,3396,20231024,24.26,4305,-1.97,20240103,4075,3.56,20240102,6600,-36.06,20230717,3460,21.97,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,140449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4235,-20,5,-0.47,420805000,99715,55.01,4250,4305,4145,5530,2980,4255,4219.72,2.44,0,-1500,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,422,8.84,0.61,12,1.00,479.00,6978.00,6478,20230717,-34.62,3396,20231024,24.71,4305,-1.63,20240103,4075,3.93,20240102,6600,-35.83,20230717,3460,22.40,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,130450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4215,-40,5,-0.94,386723385,91636,50.55,4250,4305,4145,5530,2980,4255,4219.83,2.44,0,-5431,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,420,8.80,0.60,12,0.92,479.00,6978.00,6478,20230717,-34.93,3396,20231024,24.12,4305,-2.09,20240103,4075,3.44,20240102,6600,-36.14,20230717,3460,21.82,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,120453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4245,-10,5,-0.24,358342360,84921,46.85,4250,4305,4145,5530,2980,4255,4219.29,2.44,0,-3648,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,423,8.86,0.61,12,0.85,479.00,6978.00,6478,20230717,-34.47,3396,20231024,25.00,4305,-1.39,20240103,4075,4.17,20240102,6600,-35.68,20230717,3460,22.69,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,110450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4245,-10,5,-0.24,217537950,51949,28.66,4250,4250,4145,5530,2980,4255,4186.20,2.44,0,726,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,423,8.86,0.61,12,0.52,479.00,6978.00,6478,20230717,-34.47,3396,20231024,25.00,4260,-0.35,20240102,4075,4.17,20240102,6600,-35.68,20230717,3460,22.69,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,100450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4170,-85,5,-2.00,102649615,24488,13.51,4250,4250,4160,5530,2980,4255,4189.14,2.44,0,-5252,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,415,8.71,0.60,12,0.25,479.00,6978.00,6478,20230717,-35.63,3396,20231024,22.79,4260,-2.11,20240102,4075,2.33,20240102,6600,-36.82,20230717,3460,20.52,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240103,090449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4170,-85,5,-2.00,16874860,3996,2.20,4250,4250,4165,5530,2980,4255,4212.24,2.44,0,-758,4381,4317,4196,4132,4011,4350,4165,50,1275,500,3060,5,1,9959584,415,8.71,0.60,12,0.04,479.00,6978.00,6478,20230717,-35.63,3396,20231024,22.79,4260,-2.11,20240102,4075,2.33,20240102,6600,-36.82,20230717,3460,20.52,20231024,4.24,N,045300,500,49 억,,242990,N,N,0,N,00,N
20240102,160450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4255,190,2,4.67,745185830,177517,382.45,4110,4260,4075,5280,2850,4065,4197.75,2.24,0,18757,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,424,8.88,0.61,12,1.78,479.00,6978.00,6478,20230717,-34.32,3396,20231024,25.29,4260,-0.12,20240102,4075,4.42,20240102,6600,-35.53,20230717,3460,22.98,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,150449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4240,175,2,4.31,668041095,159361,343.33,4110,4260,4075,5280,2850,4065,4192.16,2.24,0,16059,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,422,8.85,0.61,12,1.60,479.00,6978.00,6478,20230717,-34.55,3396,20231024,24.85,4260,-0.47,20240102,4075,4.05,20240102,6600,-35.76,20230717,3460,22.54,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,140450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4215,150,2,3.69,467600765,112078,241.46,4110,4225,4075,5280,2850,4065,4172.29,2.24,0,13964,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,420,8.80,0.60,12,1.13,479.00,6978.00,6478,20230717,-34.93,3396,20231024,24.12,4225,-0.24,20240102,4075,3.44,20240102,6600,-36.14,20230717,3460,21.82,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,130447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4215,150,2,3.69,404722935,97077,209.15,4110,4225,4075,5280,2850,4065,4169.31,2.24,0,10744,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,420,8.80,0.60,12,0.97,479.00,6978.00,6478,20230717,-34.93,3396,20231024,24.12,4225,-0.24,20240102,4075,3.44,20240102,6600,-36.14,20230717,3460,21.82,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,120448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4200,135,2,3.32,338436915,81308,175.17,4110,4215,4075,5280,2850,4065,4162.65,2.24,0,4592,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,418,8.77,0.60,12,0.82,479.00,6978.00,6478,20230717,-35.17,3396,20231024,23.67,4215,-0.36,20240102,4075,3.07,20240102,6600,-36.36,20230717,3460,21.39,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,110447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4150,85,2,2.09,256755090,61811,133.17,4110,4215,4075,5280,2850,4065,4154.16,2.24,0,1834,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,413,8.66,0.59,12,0.62,479.00,6978.00,6478,20230717,-35.94,3396,20231024,22.20,4215,-1.54,20240102,4075,1.84,20240102,6600,-37.12,20230717,3460,19.94,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,100442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4080,15,2,0.37,26242175,6398,13.78,4110,4125,4075,5280,2850,4065,4102.80,2.24,0,-786,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,406,8.52,0.58,12,0.06,479.00,6978.00,6478,20230717,-37.02,3396,20231024,20.14,4125,-1.09,20240102,4075,0.12,20240102,6600,-38.18,20230717,3460,17.92,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N
20240102,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,4065,0,3,0.00,0,0,0.00,0,0,0,5280,2850,4065,0.00,2.24,0,0,4138,4101,4048,4011,3958,4120,4030,50,1215,500,2920,5,1,9959584,405,8.49,0.58,12,0.00,479.00,6978.00,6478,20230717,-37.25,3396,20231024,19.70,0,0.00,0,0,0.00,0,6600,-38.41,20230717,3460,17.49,20231024,4.33,N,045300,500,49 억,,222865,N,N,0,N,00,N