KissMeData/083310/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
20240123,120659,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20850,-200,5,-0.95,4182794400,201034,41.60,21350,21400,20600,27350,14750,21050,20806.40,4.56,0,3349,21516,21282,20966,20732,20416,21400,20850,89,6300,500,14730,50,1,17810033,3713,15.08,1.64,12,1.13,1383.00,12730.00,35150,20230904,-40.68,11500,20230314,81.30,22450,-7.13,20240109,19050,9.45,20240118,35150,-40.68,20230904,11500,81.30,20230314,4.47,N,083310,500,89 억,,812134,N,N,0,N,00,N
20240123,110656,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20800,-250,5,-1.19,3698611500,177761,36.78,21350,21400,20600,27350,14750,21050,20806.65,4.56,0,391,21516,21282,20966,20732,20416,21400,20850,89,6300,500,14730,50,1,17810033,3704,15.04,1.63,12,1.00,1383.00,12730.00,35150,20230904,-40.83,11500,20230314,80.87,22450,-7.35,20240109,19050,9.19,20240118,35150,-40.83,20230904,11500,80.87,20230314,4.47,N,083310,500,89 억,,812134,N,N,0,N,00,N
20240123,100656,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20800,-250,5,-1.19,2809177050,134704,27.87,21350,21400,20600,27350,14750,21050,20854.44,4.56,0,-6260,21516,21282,20966,20732,20416,21400,20850,89,6300,500,14730,50,1,17810033,3704,15.04,1.63,12,0.76,1383.00,12730.00,35150,20230904,-40.83,11500,20230314,80.87,22450,-7.35,20240109,19050,9.19,20240118,35150,-40.83,20230904,11500,80.87,20230314,4.47,N,083310,500,89 억,,812134,N,N,0,N,00,N
20240123,090657,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20850,-200,5,-0.95,760616950,36072,7.46,21350,21400,20750,27350,14750,21050,21086.08,4.56,0,-11709,21516,21282,20966,20732,20416,21400,20850,89,6300,500,14730,50,1,17810033,3713,15.08,1.64,12,0.20,1383.00,12730.00,35150,20230904,-40.68,11500,20230314,81.30,22450,-7.13,20240109,19050,9.45,20240118,35150,-40.68,20230904,11500,81.30,20230314,4.47,N,083310,500,89 억,,812134,N,N,0,N,00,N
20240119,160652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20300,800,2,4.10,7753305700,384672,153.11,19800,20500,19750,25350,13650,19500,20155.59,4.35,0,51890,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3615,14.68,1.59,12,2.16,1383.00,12730.00,35150,20230904,-42.25,11500,20230314,76.52,22450,-9.58,20240109,19050,6.56,20240118,35150,-42.25,20230904,11500,76.52,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,150654,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20200,700,2,3.59,7423057450,368399,146.64,19800,20500,19750,25350,13650,19500,20149.60,4.35,0,56087,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3598,14.61,1.59,12,2.07,1383.00,12730.00,35150,20230904,-42.53,11500,20230314,75.65,22450,-10.02,20240109,19050,6.04,20240118,35150,-42.53,20230904,11500,75.65,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,140653,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20050,550,2,2.82,6586462100,326843,130.09,19800,20500,19750,25350,13650,19500,20151.87,4.35,0,44060,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3571,14.50,1.58,12,1.84,1383.00,12730.00,35150,20230904,-42.96,11500,20230314,74.35,22450,-10.69,20240109,19050,5.25,20240118,35150,-42.96,20230904,11500,74.35,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,130653,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20300,800,2,4.10,5922566900,293968,117.01,19800,20500,19750,25350,13650,19500,20147.10,4.35,0,43674,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3615,14.68,1.59,12,1.65,1383.00,12730.00,35150,20230904,-42.25,11500,20230314,76.52,22450,-9.58,20240109,19050,6.56,20240118,35150,-42.25,20230904,11500,76.52,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,120656,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20300,800,2,4.10,4844638050,241045,95.94,19800,20350,19750,25350,13650,19500,20098.62,4.35,0,41497,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3615,14.68,1.59,12,1.35,1383.00,12730.00,35150,20230904,-42.25,11500,20230314,76.52,22450,-9.58,20240109,19050,6.56,20240118,35150,-42.25,20230904,11500,76.52,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,110655,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20000,500,2,2.56,3994120650,199044,79.23,19800,20300,19750,25350,13650,19500,20066.68,4.35,0,23818,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3562,14.46,1.57,12,1.12,1383.00,12730.00,35150,20230904,-43.10,11500,20230314,73.91,22450,-10.91,20240109,19050,4.99,20240118,35150,-43.10,20230904,11500,73.91,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,100700,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20150,650,2,3.33,3124354310,155652,61.95,19800,20300,19750,25350,13650,19500,20072.89,4.35,0,32200,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,50,1,17810033,3589,14.57,1.58,12,0.87,1383.00,12730.00,35150,20230904,-42.67,11500,20230314,75.22,22450,-10.24,20240109,19050,5.77,20240118,35150,-42.67,20230904,11500,75.22,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240119,090651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19990,490,2,2.51,675374220,33960,13.52,19800,19990,19750,25350,13650,19500,19887.97,4.35,0,9663,20026,19762,19406,19142,18786,19895,19275,89,5850,500,13650,10,1,17810033,3560,14.45,1.57,12,0.19,1383.00,12730.00,35150,20230904,-43.13,11500,20230314,73.83,22450,-10.96,20240109,19050,4.93,20240118,35150,-43.13,20230904,11500,73.83,20230314,4.61,N,083310,500,89 억,,774874,N,N,0,N,00,N
20240118,160651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19500,380,2,1.99,4797916770,247961,75.33,19050,19670,19050,24850,13390,19120,19348.99,4.27,0,14337,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3473,14.10,1.53,12,1.39,1383.00,12730.00,35150,20230904,-44.52,11500,20230314,69.57,22450,-13.14,20240109,19050,2.36,20240118,35150,-44.52,20230904,11500,69.57,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,150652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19430,310,2,1.62,4596406000,237610,72.18,19050,19670,19050,24850,13390,19120,19344.39,4.27,0,14605,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3460,14.05,1.53,12,1.33,1383.00,12730.00,35150,20230904,-44.72,11500,20230314,68.96,22450,-13.45,20240109,19050,1.99,20240118,35150,-44.72,20230904,11500,68.96,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,140652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19190,70,2,0.37,4103437290,212091,64.43,19050,19670,19050,24850,13390,19120,19347.60,4.27,0,7905,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3418,13.88,1.51,12,1.19,1383.00,12730.00,35150,20230904,-45.41,11500,20230314,66.87,22450,-14.52,20240109,19050,0.73,20240118,35150,-45.41,20230904,11500,66.87,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,130651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19390,270,2,1.41,3381182890,174658,53.06,19050,19670,19050,24850,13390,19120,19358.97,4.27,0,15127,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3453,14.02,1.52,12,0.98,1383.00,12730.00,35150,20230904,-44.84,11500,20230314,68.61,22450,-13.63,20240109,19050,1.78,20240118,35150,-44.84,20230904,11500,68.61,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,120653,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19400,280,2,1.46,2954566410,152692,46.38,19050,19670,19050,24850,13390,19120,19349.94,4.27,0,8602,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3455,14.03,1.52,12,0.86,1383.00,12730.00,35150,20230904,-44.81,11500,20230314,68.70,22450,-13.59,20240109,19050,1.84,20240118,35150,-44.81,20230904,11500,68.70,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,110654,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19430,310,2,1.62,2431226480,125833,38.23,19050,19570,19050,24850,13390,19120,19321.16,4.27,0,6837,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3460,14.05,1.53,12,0.71,1383.00,12730.00,35150,20230904,-44.72,11500,20230314,68.96,22450,-13.45,20240109,19050,1.99,20240118,35150,-44.72,20230904,11500,68.96,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,100650,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19540,420,2,2.20,2051868970,106331,32.30,19050,19570,19050,24850,13390,19120,19297.11,4.27,0,13102,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3480,14.13,1.53,12,0.60,1383.00,12730.00,35150,20230904,-44.41,11500,20230314,69.91,22450,-12.96,20240109,19050,2.57,20240118,35150,-44.41,20230904,11500,69.91,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240118,090651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19140,20,2,0.10,294400250,15340,4.66,19050,19380,19050,24850,13390,19120,19191.98,4.27,0,1811,20293,19706,19383,18796,18473,19545,18635,89,5730,500,13380,10,1,17810033,3409,13.84,1.50,12,0.09,1383.00,12730.00,35150,20230904,-45.55,11500,20230314,66.43,22450,-14.74,20240109,19050,0.47,20240118,35150,-45.55,20230904,11500,66.43,20230314,4.67,N,083310,500,89 억,,759752,N,N,0,N,00,N
20240117,160649,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19120,-520,5,-2.65,6324363540,326598,103.74,19700,19970,19060,25500,13750,19640,19364.74,4.02,0,43415,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3405,13.83,1.50,12,1.83,1383.00,12730.00,35150,20230904,-45.60,11500,20230314,66.26,22450,-14.83,20240109,19060,0.31,20240117,35150,-45.60,20230904,11500,66.26,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,150652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19150,-490,5,-2.49,6048908630,312186,99.16,19700,19970,19060,25500,13750,19640,19375.93,4.02,0,40686,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3411,13.85,1.50,12,1.75,1383.00,12730.00,35150,20230904,-45.52,11500,20230314,66.52,22450,-14.70,20240109,19060,0.47,20240117,35150,-45.52,20230904,11500,66.52,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,140651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19180,-460,5,-2.34,5540825030,285632,90.72,19700,19970,19060,25500,13750,19640,19398.43,4.02,0,37554,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3416,13.87,1.51,12,1.60,1383.00,12730.00,35150,20230904,-45.43,11500,20230314,66.78,22450,-14.57,20240109,19060,0.63,20240117,35150,-45.43,20230904,11500,66.78,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,130651,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19200,-440,5,-2.24,4259030870,218810,69.50,19700,19970,19180,25500,13750,19640,19464.47,4.02,0,13238,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3420,13.88,1.51,12,1.23,1383.00,12730.00,35150,20230904,-45.38,11500,20230314,66.96,22450,-14.48,20240109,19180,0.10,20240117,35150,-45.38,20230904,11500,66.96,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,120652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19190,-450,5,-2.29,3775755350,193665,61.51,19700,19970,19180,25500,13750,19640,19496.28,4.02,0,5733,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3418,13.88,1.51,12,1.09,1383.00,12730.00,35150,20230904,-45.41,11500,20230314,66.87,22450,-14.52,20240109,19180,0.05,20240117,35150,-45.41,20230904,11500,66.87,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,110652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19380,-260,5,-1.32,2906515730,148606,47.20,19700,19970,19300,25500,13750,19640,19558.51,4.02,0,-1199,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3452,14.01,1.52,12,0.83,1383.00,12730.00,35150,20230904,-44.86,11500,20230314,68.52,22450,-13.67,20240109,19300,0.41,20240117,35150,-44.86,20230904,11500,68.52,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,100649,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19390,-250,5,-1.27,1804573440,91746,29.14,19700,19970,19390,25500,13750,19640,19669.25,4.02,0,-9346,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3453,14.02,1.52,12,0.52,1383.00,12730.00,35150,20230904,-44.84,11500,20230314,68.61,22450,-13.63,20240109,19370,0.10,20240116,35150,-44.84,20230904,11500,68.61,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240117,090652,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19830,190,2,0.97,232325810,11711,3.72,19700,19970,19700,25500,13750,19640,19839.14,4.02,0,-1035,20500,20070,19720,19290,18940,19895,19115,89,5860,500,13740,10,1,17810033,3532,14.34,1.56,12,0.07,1383.00,12730.00,35150,20230904,-43.58,11500,20230314,72.43,22450,-11.67,20240109,19370,2.37,20240116,35150,-43.58,20230904,11500,72.43,20230314,4.82,N,083310,500,89 억,,715924,N,N,0,N,00,N
20240116,160649,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19640,-350,5,-1.75,6161441310,313059,49.81,19970,20150,19370,25950,14000,19990,19681.32,3.86,0,26658,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3498,14.20,1.54,12,1.76,1383.00,12730.00,35150,20230904,-44.13,11500,20230314,70.78,22450,-12.52,20240109,19370,1.39,20240116,35150,-44.13,20230904,11500,70.78,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,150648,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19720,-270,5,-1.35,5881843700,298852,47.55,19970,20150,19370,25950,14000,19990,19681.31,3.86,0,27133,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3512,14.26,1.55,12,1.68,1383.00,12730.00,35150,20230904,-43.90,11500,20230314,71.48,22450,-12.16,20240109,19370,1.81,20240116,35150,-43.90,20230904,11500,71.48,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,140649,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19690,-300,5,-1.50,5335867230,271131,43.14,19970,20150,19370,25950,14000,19990,19679.87,3.86,0,22856,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3507,14.24,1.55,12,1.52,1383.00,12730.00,35150,20230904,-43.98,11500,20230314,71.22,22450,-12.29,20240109,19370,1.65,20240116,35150,-43.98,20230904,11500,71.22,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,130650,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19660,-330,5,-1.65,4733559570,240480,38.26,19970,20150,19370,25950,14000,19990,19683.62,3.86,0,19801,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3501,14.22,1.54,12,1.35,1383.00,12730.00,35150,20230904,-44.07,11500,20230314,70.96,22450,-12.43,20240109,19370,1.50,20240116,35150,-44.07,20230904,11500,70.96,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,120649,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19740,-250,5,-1.25,4219756180,214481,34.12,19970,20150,19370,25950,14000,19990,19674.06,3.86,0,20510,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3516,14.27,1.55,12,1.20,1383.00,12730.00,35150,20230904,-43.84,11500,20230314,71.65,22450,-12.07,20240109,19370,1.91,20240116,35150,-43.84,20230904,11500,71.65,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,110647,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19680,-310,5,-1.55,3781898950,192276,30.59,19970,20150,19370,25950,14000,19990,19668.88,3.86,0,20611,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3505,14.23,1.55,12,1.08,1383.00,12730.00,35150,20230904,-44.01,11500,20230314,71.13,22450,-12.34,20240109,19370,1.60,20240116,35150,-44.01,20230904,11500,71.13,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,100648,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19410,-580,5,-2.90,2709304760,137263,21.84,19970,20150,19370,25950,14000,19990,19737.79,3.86,0,13284,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3457,14.03,1.52,12,0.77,1383.00,12730.00,35150,20230904,-44.78,11500,20230314,68.78,22450,-13.54,20240109,19370,0.21,20240116,35150,-44.78,20230904,11500,68.78,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240116,090647,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19950,-40,5,-0.20,255642450,12800,2.04,19970,20150,19840,25950,14000,19990,19971.87,3.86,0,3798,21530,20760,20280,19510,19030,20520,19270,89,5960,500,13990,10,1,17810033,3553,14.43,1.57,12,0.07,1383.00,12730.00,35150,20230904,-43.24,11500,20230314,73.48,22450,-11.14,20240109,19800,0.76,20240115,35150,-43.24,20230904,11500,73.48,20230314,4.73,N,083310,500,89 억,,687857,N,N,0,N,00,N
20240115,160646,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19990,-810,5,-3.89,12594854950,623823,205.71,20900,21050,19800,27000,14600,20800,20189.55,3.83,-1315,11709,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,10,1,17810033,3560,14.45,1.57,12,3.50,1383.00,12730.00,35150,20230904,-43.13,11500,20230314,73.83,22450,-10.96,20240109,19800,0.96,20240115,35150,-43.13,20230904,11500,73.83,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,150647,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20050,-750,5,-3.61,12278589330,608002,200.49,20900,21050,19800,27000,14600,20800,20194.33,3.83,-1315,10446,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3571,14.50,1.58,12,3.41,1383.00,12730.00,35150,20230904,-42.96,11500,20230314,74.35,22450,-10.69,20240109,19800,1.26,20240115,35150,-42.96,20230904,11500,74.35,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,140648,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,19910,-890,5,-4.28,10629625770,525068,173.14,20900,21050,19800,27000,14600,20800,20243.59,3.83,-1315,2818,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,10,1,17810033,3546,14.40,1.56,12,2.95,1383.00,12730.00,35150,20230904,-43.36,11500,20230314,73.13,22450,-11.31,20240109,19800,0.56,20240115,35150,-43.36,20230904,11500,73.13,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,130646,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20000,-800,5,-3.85,8408290270,413587,136.38,20900,21050,19980,27000,14600,20800,20329.42,3.83,-1315,19603,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3562,14.46,1.57,12,2.32,1383.00,12730.00,35150,20230904,-43.10,11500,20230314,73.91,22450,-10.91,20240109,19980,0.10,20240115,35150,-43.10,20230904,11500,73.91,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,120647,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20200,-600,5,-2.88,7124613380,349713,115.32,20900,21050,19990,27000,14600,20800,20371.94,3.83,-1315,29959,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3598,14.61,1.59,12,1.96,1383.00,12730.00,35150,20230904,-42.53,11500,20230314,75.65,22450,-10.02,20240109,19990,1.05,20240115,35150,-42.53,20230904,11500,75.65,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,110646,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20250,-550,5,-2.64,5743885280,280982,92.65,20900,21050,19990,27000,14600,20800,20441.35,3.83,-1315,31904,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3607,14.64,1.59,12,1.58,1383.00,12730.00,35150,20230904,-42.39,11500,20230314,76.09,22450,-9.80,20240109,19990,1.30,20240115,35150,-42.39,20230904,11500,76.09,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,100643,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20800,0,3,0.00,1852357400,88846,29.30,20900,21050,20600,27000,14600,20800,20849.44,3.83,-1315,3731,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3704,15.04,1.63,12,0.50,1383.00,12730.00,35150,20230904,-40.83,11500,20230314,80.87,22450,-7.35,20240109,20100,3.48,20240103,35150,-40.83,20230904,11500,80.87,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240115,090646,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20700,-100,5,-0.48,428121600,20646,6.81,20900,20900,20600,27000,14600,20800,20734.22,3.83,-1315,677,21766,21282,21016,20532,20266,21150,20400,89,6200,500,14560,50,1,17810033,3687,14.97,1.63,12,0.12,1383.00,12730.00,35150,20230904,-41.11,11500,20230314,80.00,22450,-7.80,20240109,20100,2.99,20240103,35150,-41.11,20230904,11500,80.00,20230314,4.85,N,083310,500,89 억,,682528,N,N,0,N,00,N
20240112,160642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20800,-400,5,-1.89,6374661300,301928,82.03,21150,21500,20750,27550,14850,21200,21113.56,4.08,0,-43097,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3704,15.04,1.63,12,1.70,1383.00,12730.00,35150,20230904,-40.83,11500,20230314,80.87,22450,-7.35,20240109,20100,3.48,20240103,35150,-40.83,20230904,11500,80.87,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,150645,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20850,-350,5,-1.65,6079185300,287737,78.17,21150,21500,20750,27550,14850,21200,21127.57,4.08,0,-42472,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3713,15.08,1.64,12,1.62,1383.00,12730.00,35150,20230904,-40.68,11500,20230314,81.30,22450,-7.13,20240109,20100,3.73,20240103,35150,-40.68,20230904,11500,81.30,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,140644,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20950,-250,5,-1.18,5088484550,240285,65.28,21150,21500,20850,27550,14850,21200,21176.87,4.08,0,-38530,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3731,15.15,1.65,12,1.35,1383.00,12730.00,35150,20230904,-40.40,11500,20230314,82.17,22450,-6.68,20240109,20100,4.23,20240103,35150,-40.40,20230904,11500,82.17,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,130641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21200,0,3,0.00,3898081050,183517,49.86,21150,21500,21000,27550,14850,21200,21240.99,4.08,0,-23983,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3776,15.33,1.67,12,1.03,1383.00,12730.00,35150,20230904,-39.69,11500,20230314,84.35,22450,-5.57,20240109,20100,5.47,20240103,35150,-39.69,20230904,11500,84.35,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,120644,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21250,50,2,0.24,3476412250,163651,44.46,21150,21500,21000,27550,14850,21200,21242.85,4.08,0,-20538,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3785,15.37,1.67,12,0.92,1383.00,12730.00,35150,20230904,-39.54,11500,20230314,84.78,22450,-5.35,20240109,20100,5.72,20240103,35150,-39.54,20230904,11500,84.78,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,110641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21350,150,2,0.71,3133895150,147555,40.09,21150,21500,21000,27550,14850,21200,21238.83,4.08,0,-14718,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3802,15.44,1.68,12,0.83,1383.00,12730.00,35150,20230904,-39.26,11500,20230314,85.65,22450,-4.90,20240109,20100,6.22,20240103,35150,-39.26,20230904,11500,85.65,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,100642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21050,-150,5,-0.71,2181818800,102584,27.87,21150,21500,21000,27550,14850,21200,21268.62,4.08,0,-7531,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3749,15.22,1.65,12,0.58,1383.00,12730.00,35150,20230904,-40.11,11500,20230314,83.04,22450,-6.24,20240109,20100,4.73,20240103,35150,-40.11,20230904,11500,83.04,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240112,090642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21350,150,2,0.71,224018900,10523,2.86,21150,21400,21150,27550,14850,21200,21288.67,4.08,0,1693,22000,21600,21250,20850,20500,21575,20825,89,6350,500,14840,50,1,17810033,3802,15.44,1.68,12,0.06,1383.00,12730.00,35150,20230904,-39.26,11500,20230314,85.65,22450,-4.90,20240109,20100,6.22,20240103,35150,-39.26,20230904,11500,85.65,20230314,4.83,N,083310,500,89 억,,726604,N,N,0,N,00,N
20240111,160638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21200,100,2,0.47,7776865850,365491,119.34,21200,21650,20900,27400,14800,21100,21278.31,4.53,0,-41475,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3776,15.33,1.67,12,2.05,1383.00,12730.00,35150,20230904,-39.69,11500,20230314,84.35,22450,-5.57,20240109,20100,5.47,20240103,35150,-39.69,20230904,11500,84.35,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,150642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21200,100,2,0.47,7449774750,350055,114.30,21200,21650,20900,27400,14800,21100,21281.88,4.53,0,-39777,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3776,15.33,1.67,12,1.97,1383.00,12730.00,35150,20230904,-39.69,11500,20230314,84.35,22450,-5.57,20240109,20100,5.47,20240103,35150,-39.69,20230904,11500,84.35,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,140641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21250,150,2,0.71,6647437750,312280,101.97,21200,21650,20900,27400,14800,21100,21286.96,4.53,0,-32927,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3785,15.37,1.67,12,1.75,1383.00,12730.00,35150,20230904,-39.54,11500,20230314,84.78,22450,-5.35,20240109,20100,5.72,20240103,35150,-39.54,20230904,11500,84.78,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,130639,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21250,150,2,0.71,5955785900,279573,91.29,21200,21650,20900,27400,14800,21100,21303.36,4.53,0,-23903,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3785,15.37,1.67,12,1.57,1383.00,12730.00,35150,20230904,-39.54,11500,20230314,84.78,22450,-5.35,20240109,20100,5.72,20240103,35150,-39.54,20230904,11500,84.78,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,120639,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21300,200,2,0.95,5430497250,254827,83.21,21200,21650,20900,27400,14800,21100,21310.77,4.53,0,-19673,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3794,15.40,1.67,12,1.43,1383.00,12730.00,35150,20230904,-39.40,11500,20230314,85.22,22450,-5.12,20240109,20100,5.97,20240103,35150,-39.40,20230904,11500,85.22,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,110642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21400,300,2,1.42,4714352950,221288,72.26,21200,21650,20900,27400,14800,21100,21304.42,4.53,0,-13587,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3811,15.47,1.68,12,1.24,1383.00,12730.00,35150,20230904,-39.12,11500,20230314,86.09,22450,-4.68,20240109,20100,6.47,20240103,35150,-39.12,20230904,11500,86.09,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,100640,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21300,200,2,0.95,2229678400,105627,34.49,21200,21350,20900,27400,14800,21100,21109.01,4.53,0,3329,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3794,15.40,1.67,12,0.59,1383.00,12730.00,35150,20230904,-39.40,11500,20230314,85.22,22450,-5.12,20240109,20100,5.97,20240103,35150,-39.40,20230904,11500,85.22,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240111,090639,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21000,-100,5,-0.47,231945350,11010,3.60,21200,21200,20900,27400,14800,21100,21065.89,4.53,0,-1489,21733,21416,21133,20816,20533,21275,20675,89,6300,500,14770,50,1,17810033,3740,15.18,1.65,12,0.06,1383.00,12730.00,35150,20230904,-40.26,11500,20230314,82.61,22450,-6.46,20240109,20100,4.48,20240103,35150,-40.26,20230904,11500,82.61,20230314,4.82,N,083310,500,89 억,,807009,N,N,1,N,00,N
20240110,160637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21100,-150,5,-0.71,6415132900,304664,48.38,21350,21450,20850,27600,14900,21250,21056.06,4.64,0,-19218,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3758,15.26,1.66,12,1.71,1383.00,12730.00,35150,20230904,-39.97,11150,20230104,89.24,22450,-6.01,20240109,20100,4.98,20240103,35150,-39.97,20230904,11500,83.48,20230314,4.99,N,083310,500,89 억,,826080,N,N,1,N,00,N
20240110,150640,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21100,-150,5,-0.71,6162497650,292683,46.48,21350,21450,20850,27600,14900,21250,21055.07,4.64,0,-19144,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3758,15.26,1.66,12,1.64,1383.00,12730.00,35150,20230904,-39.97,11150,20230104,89.24,22450,-6.01,20240109,20100,4.98,20240103,35150,-39.97,20230904,11500,83.48,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,140641,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20950,-300,5,-1.41,5139548000,244030,38.75,21350,21450,20850,27600,14900,21250,21060.99,4.64,0,-33960,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3731,15.15,1.65,12,1.37,1383.00,12730.00,35150,20230904,-40.40,11150,20230104,87.89,22450,-6.68,20240109,20100,4.23,20240103,35150,-40.40,20230904,11500,82.17,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,130638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20950,-300,5,-1.41,4680368600,222145,35.28,21350,21450,20850,27600,14900,21250,21068.83,4.64,0,-29985,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3731,15.15,1.65,12,1.25,1383.00,12730.00,35150,20230904,-40.40,11150,20230104,87.89,22450,-6.68,20240109,20100,4.23,20240103,35150,-40.40,20230904,11500,82.17,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,120640,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20950,-300,5,-1.41,3867574050,183260,29.10,21350,21450,20900,27600,14900,21250,21104.16,4.64,0,-13307,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3731,15.15,1.65,12,1.03,1383.00,12730.00,35150,20230904,-40.40,11150,20230104,87.89,22450,-6.68,20240109,20100,4.23,20240103,35150,-40.40,20230904,11500,82.17,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,110638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21100,-150,5,-0.71,3309991400,156696,24.88,21350,21450,20900,27600,14900,21250,21123.50,4.64,0,-9996,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3758,15.26,1.66,12,0.88,1383.00,12730.00,35150,20230904,-39.97,11150,20230104,89.24,22450,-6.01,20240109,20100,4.98,20240103,35150,-39.97,20230904,11500,83.48,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,100637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21050,-200,5,-0.94,2290846400,108274,17.19,21350,21450,20900,27600,14900,21250,21157.71,4.64,0,-9566,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3749,15.22,1.65,12,0.61,1383.00,12730.00,35150,20230904,-40.11,11150,20230104,88.79,22450,-6.24,20240109,20100,4.73,20240103,35150,-40.11,20230904,11500,83.04,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240110,090637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21350,100,2,0.47,442249400,20771,3.30,21350,21450,21150,27600,14900,21250,21292.04,4.64,0,-9906,22950,22100,21600,20750,20250,21850,20500,89,6350,500,14870,50,1,17810033,3802,15.44,1.68,12,0.12,1383.00,12730.00,35150,20230904,-39.26,11150,20230104,91.48,22450,-4.90,20240109,20100,6.22,20240103,35150,-39.26,20230904,11500,85.65,20230314,4.99,N,083310,500,89 억,,826080,N,N,2,N,00,N
20240109,160636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21250,-500,5,-2.30,13582082700,625833,117.77,22400,22450,21100,28250,15250,21750,21703.90,5.10,0,-85368,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3785,15.37,1.67,12,3.51,1383.00,12730.00,35150,20230904,-39.54,10850,20230103,95.85,22450,-5.35,20240109,20100,5.72,20240103,35150,-39.54,20230904,11500,84.78,20230314,4.96,N,083310,500,89 억,,907954,N,N,2,N,00,N
20240109,150637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21300,-450,5,-2.07,13025185400,599611,112.84,22400,22450,21100,28250,15250,21750,21722.72,5.10,0,-81649,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3794,15.40,1.67,12,3.37,1383.00,12730.00,35150,20230904,-39.40,10850,20230103,96.31,22450,-5.12,20240109,20100,5.97,20240103,35150,-39.40,20230904,11500,85.22,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,140637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21400,-350,5,-1.61,11721422600,538302,101.30,22400,22450,21100,28250,15250,21750,21774.81,5.10,0,-73506,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3811,15.47,1.68,12,3.02,1383.00,12730.00,35150,20230904,-39.12,10850,20230103,97.24,22450,-4.68,20240109,20100,6.47,20240103,35150,-39.12,20230904,11500,86.09,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,130637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21400,-350,5,-1.61,10497208100,480999,90.52,22400,22450,21100,28250,15250,21750,21823.78,5.10,0,-72086,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3811,15.47,1.68,12,2.70,1383.00,12730.00,35150,20230904,-39.12,10850,20230103,97.24,22450,-4.68,20240109,20100,6.47,20240103,35150,-39.12,20230904,11500,86.09,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,120642,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21650,-100,5,-0.46,7769526650,353630,66.55,22400,22450,21600,28250,15250,21750,21970.86,5.10,0,-55303,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3856,15.65,1.70,12,1.99,1383.00,12730.00,35150,20230904,-38.41,10850,20230103,99.54,22450,-3.56,20240109,20100,7.71,20240103,35150,-38.41,20230904,11500,88.26,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,110638,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,22000,250,2,1.15,5803517000,263440,49.58,22400,22450,21800,28250,15250,21750,22029.89,5.10,0,-20499,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3918,15.91,1.73,12,1.48,1383.00,12730.00,35150,20230904,-37.41,10850,20230103,102.76,22450,-2.00,20240109,20100,9.45,20240103,35150,-37.41,20230904,11500,91.30,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,100637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21900,150,2,0.69,4196651450,190385,35.83,22400,22450,21800,28250,15250,21750,22043.18,5.10,0,-24812,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3900,15.84,1.72,12,1.07,1383.00,12730.00,35150,20230904,-37.70,10850,20230103,101.84,22450,-2.45,20240109,20100,8.96,20240103,35150,-37.70,20230904,11500,90.43,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240109,090637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,22150,400,2,1.84,1131164700,50831,9.57,22400,22450,22100,28250,15250,21750,22254.77,5.10,0,-7889,22850,22300,21550,21000,20250,22575,21275,89,6500,500,15220,50,1,17810033,3945,16.02,1.74,12,0.29,1383.00,12730.00,35150,20230904,-36.98,10850,20230103,104.15,22450,-1.34,20240109,20100,10.20,20240103,35150,-36.98,20230904,11500,92.61,20230314,4.96,N,083310,500,89 억,,907954,N,N,0,N,00,N
20240108,160636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21750,450,2,2.11,11412716450,529178,100.89,21450,22100,20800,27650,14950,21300,21566.59,5.50,0,-72022,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3874,15.73,1.71,12,2.97,1383.00,12730.00,35150,20230904,-38.12,10850,20230103,100.46,22250,-2.25,20240104,20100,8.21,20240103,35150,-38.12,20230904,11500,89.13,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,150637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21750,450,2,2.11,10859139650,503688,96.03,21450,22100,20800,27650,14950,21300,21559.27,5.50,0,-69656,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3874,15.73,1.71,12,2.83,1383.00,12730.00,35150,20230904,-38.12,10850,20230103,100.46,22250,-2.25,20240104,20100,8.21,20240103,35150,-38.12,20230904,11500,89.13,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,140636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21700,400,2,1.88,9670305350,448885,85.58,21450,22100,20800,27650,14950,21300,21542.96,5.50,0,-56274,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3865,15.69,1.70,12,2.52,1383.00,12730.00,35150,20230904,-38.26,10850,20230103,100.00,22250,-2.47,20240104,20100,7.96,20240103,35150,-38.26,20230904,11500,88.70,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,130636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21500,200,2,0.94,8622578000,400402,76.34,21450,22100,20800,27650,14950,21300,21534.81,5.50,0,-41692,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3829,15.55,1.69,12,2.25,1383.00,12730.00,35150,20230904,-38.83,10850,20230103,98.16,22250,-3.37,20240104,20100,6.97,20240103,35150,-38.83,20230904,11500,86.96,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,120636,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21750,450,2,2.11,7553316800,350877,66.90,21450,22100,20800,27650,14950,21300,21526.98,5.50,0,-24172,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3874,15.73,1.71,12,1.97,1383.00,12730.00,35150,20230904,-38.12,10850,20230103,100.46,22250,-2.25,20240104,20100,8.21,20240103,35150,-38.12,20230904,11500,89.13,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,110637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21750,450,2,2.11,6417386950,298692,56.95,21450,22100,20800,27650,14950,21300,21484.98,5.50,0,-22332,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3874,15.73,1.71,12,1.68,1383.00,12730.00,35150,20230904,-38.12,10850,20230103,100.46,22250,-2.25,20240104,20100,8.21,20240103,35150,-38.12,20230904,11500,89.13,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,100637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21450,150,2,0.70,3293342700,155410,29.63,21450,21550,20800,27650,14950,21300,21191.30,5.50,0,-6124,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3820,15.51,1.68,12,0.87,1383.00,12730.00,35150,20230904,-38.98,10850,20230103,97.70,22250,-3.60,20240104,20100,6.72,20240103,35150,-38.98,20230904,11500,86.52,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240108,090635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21000,-300,5,-1.41,990131800,46770,8.92,21450,21500,20900,27650,14950,21300,21170.17,5.50,0,-3526,22400,21850,21550,21000,20700,21700,20850,89,6350,500,14910,50,1,17810033,3740,15.18,1.65,12,0.26,1383.00,12730.00,35150,20230904,-40.26,10850,20230103,93.55,22250,-5.62,20240104,20100,4.48,20240103,35150,-40.26,20230904,11500,82.61,20230314,4.89,N,083310,500,89 억,,978840,N,N,0,N,00,N
20240105,160635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21300,-400,5,-1.84,11264263250,522055,39.71,21800,22100,21250,28200,15200,21700,21577.13,6.29,-2682,-141628,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3794,15.40,1.67,12,2.93,1383.00,12730.00,35150,20230904,-39.40,10850,20230103,96.31,22250,-4.27,20240104,20100,5.97,20240103,35150,-39.40,20230904,11500,85.22,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,150637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21300,-400,5,-1.84,10631446200,492342,37.45,21800,22100,21300,28200,15200,21700,21593.62,6.29,-2682,-134462,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3794,15.40,1.67,12,2.76,1383.00,12730.00,35150,20230904,-39.40,10850,20230103,96.31,22250,-4.27,20240104,20100,5.97,20240103,35150,-39.40,20230904,11500,85.22,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,140634,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21450,-250,5,-1.15,9220462050,426271,32.42,21800,22100,21350,28200,15200,21700,21630.52,6.29,-2682,-110779,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3820,15.51,1.68,12,2.39,1383.00,12730.00,35150,20230904,-38.98,10850,20230103,97.70,22250,-3.60,20240104,20100,6.72,20240103,35150,-38.98,20230904,11500,86.52,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,130635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21550,-150,5,-0.69,8011264650,369985,28.14,21800,22100,21350,28200,15200,21700,21652.94,6.29,-2682,-106193,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3838,15.58,1.69,12,2.08,1383.00,12730.00,35150,20230904,-38.69,10850,20230103,98.62,22250,-3.15,20240104,20100,7.21,20240103,35150,-38.69,20230904,11500,87.39,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,120635,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21550,-150,5,-0.69,7101748200,327838,24.93,21800,22100,21350,28200,15200,21700,21662.37,6.29,-2682,-103295,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3838,15.58,1.69,12,1.84,1383.00,12730.00,35150,20230904,-38.69,10850,20230103,98.62,22250,-3.15,20240104,20100,7.21,20240103,35150,-38.69,20230904,11500,87.39,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,110634,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21700,0,3,0.00,5880620000,271047,20.61,21800,22100,21350,28200,15200,21700,21695.94,6.29,-2682,-94074,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3865,15.69,1.70,12,1.52,1383.00,12730.00,35150,20230904,-38.26,10850,20230103,100.00,22250,-2.47,20240104,20100,7.96,20240103,35150,-38.26,20230904,11500,88.70,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,100637,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21650,-50,5,-0.23,4821375100,222201,16.90,21800,22100,21350,28200,15200,21700,21698.26,6.29,-2682,-89488,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3856,15.65,1.70,12,1.25,1383.00,12730.00,35150,20230904,-38.41,10850,20230103,99.54,22250,-2.70,20240104,20100,7.71,20240103,35150,-38.41,20230904,11500,88.26,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240105,090634,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21600,-100,5,-0.46,1274537400,58978,4.49,21800,21800,21350,28200,15200,21700,21610.39,6.29,-2682,-37979,23433,22566,21383,20516,19333,23000,20950,89,6500,500,15190,50,1,17810033,3847,15.62,1.70,12,0.33,1383.00,12730.00,35150,20230904,-38.55,10850,20230103,99.08,22250,-2.92,20240104,20100,7.46,20240103,35150,-38.55,20230904,11500,87.83,20230314,4.86,N,083310,500,89 억,,1120209,N,N,0,N,00,N
20240104,160632,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21700,1100,2,5.34,28236511850,1308190,307.27,20450,22250,20200,26750,14450,20600,21584.25,6.52,0,-37240,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3865,15.69,1.70,12,7.35,1383.00,12730.00,35150,20230904,-38.26,10850,20230103,100.00,22250,-2.47,20240104,20100,7.96,20240103,35150,-38.26,20230904,11150,94.62,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,150633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21450,850,2,4.13,27078925600,1254457,294.65,20450,22250,20200,26750,14450,20600,21586.23,6.52,0,-32396,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3820,15.51,1.68,12,7.04,1383.00,12730.00,35150,20230904,-38.98,10850,20230103,97.70,22250,-3.60,20240104,20100,6.72,20240103,35150,-38.98,20230904,11150,92.38,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,140633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21850,1250,2,6.07,24386124700,1129542,265.31,20450,22250,20200,26750,14450,20600,21589.45,6.52,0,-36661,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3891,15.80,1.72,12,6.34,1383.00,12730.00,35150,20230904,-37.84,10850,20230103,101.38,22250,-1.80,20240104,20100,8.71,20240103,35150,-37.84,20230904,11150,95.96,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,130633,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21900,1300,2,6.31,19410307100,903349,212.18,20450,22250,20200,26750,14450,20600,21487.12,6.52,0,-29794,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3900,15.84,1.72,12,5.07,1383.00,12730.00,35150,20230904,-37.70,10850,20230103,101.84,22250,-1.57,20240104,20100,8.96,20240103,35150,-37.70,20230904,11150,96.41,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,120632,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21550,950,2,4.61,12197372150,573395,134.68,20450,21700,20200,26750,14450,20600,21272.28,6.52,0,711,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3838,15.58,1.69,12,3.22,1383.00,12730.00,35150,20230904,-38.69,10850,20230103,98.62,21700,-0.69,20240104,20100,7.21,20240103,35150,-38.69,20230904,11150,93.27,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,110631,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21250,650,2,3.16,10602852900,499019,117.21,20450,21700,20200,26750,14450,20600,21247.49,6.52,0,5747,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3785,15.37,1.67,12,2.80,1383.00,12730.00,35150,20230904,-39.54,10850,20230103,95.85,21700,-2.07,20240104,20100,5.72,20240103,35150,-39.54,20230904,11150,90.58,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,100631,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,21350,750,2,3.64,7383230000,348055,81.75,20450,21700,20200,26750,14450,20600,21212.95,6.52,0,28917,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3802,15.44,1.68,12,1.95,1383.00,12730.00,35150,20230904,-39.26,10850,20230103,96.77,21700,-1.61,20240104,20100,6.22,20240103,35150,-39.26,20230904,11150,91.48,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240104,090634,55,60.00,KOSDAQ,,반도체,N,N,N,Y,60,N,20450,-150,5,-0.73,345773900,16996,3.99,20450,20600,20200,26750,14450,20600,20343.36,6.52,0,-3683,21066,20832,20466,20232,19866,20900,20300,89,6150,500,14420,50,1,17810033,3642,14.79,1.61,12,0.10,1383.00,12730.00,35150,20230904,-41.82,10850,20230103,88.48,21000,-2.62,20240102,20100,1.74,20240103,35150,-41.82,20230904,11150,83.41,20230104,4.91,N,083310,500,89 억,,1161561,N,N,0,N,00,N
20240103,160630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20600,-350,5,-1.67,8646125450,424663,81.63,20600,20700,20100,27200,14700,20950,20358.70,6.99,0,-83981,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3669,14.90,1.62,12,2.38,1383.00,12730.00,35150,20230904,-41.39,10850,20230103,89.86,21000,-1.90,20240102,20100,2.49,20240103,35150,-41.39,20230904,10850,89.86,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,150629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20650,-300,5,-1.43,8124268300,399336,76.76,20600,20700,20100,27200,14700,20950,20343.24,6.99,0,-88918,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3678,14.93,1.62,12,2.24,1383.00,12730.00,35150,20230904,-41.25,10850,20230103,90.32,21000,-1.67,20240102,20100,2.74,20240103,35150,-41.25,20230904,10850,90.32,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,140627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20350,-600,5,-2.86,7062849400,347553,66.81,20600,20700,20100,27200,14700,20950,20320.21,6.99,0,-101040,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3624,14.71,1.60,12,1.95,1383.00,12730.00,35150,20230904,-42.11,10850,20230103,87.56,21000,-3.10,20240102,20100,1.24,20240103,35150,-42.11,20230904,10850,87.56,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,130630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20250,-700,5,-3.34,6503275200,320010,61.51,20600,20700,20100,27200,14700,20950,20320.54,6.99,0,-101155,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3607,14.64,1.59,12,1.80,1383.00,12730.00,35150,20230904,-42.39,10850,20230103,86.64,21000,-3.57,20240102,20100,0.75,20240103,35150,-42.39,20230904,10850,86.64,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,120632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,-750,5,-3.58,6055810600,297861,57.25,20600,20700,20100,27200,14700,20950,20329.34,6.99,0,-93663,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3598,14.61,1.59,12,1.67,1383.00,12730.00,35150,20230904,-42.53,10850,20230103,86.18,21000,-3.81,20240102,20100,0.50,20240103,35150,-42.53,20230904,10850,86.18,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,110628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20200,-750,5,-3.58,4975149850,244248,46.95,20600,20700,20100,27200,14700,20950,20367.36,6.99,0,-77269,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3598,14.61,1.59,12,1.37,1383.00,12730.00,35150,20230904,-42.53,10850,20230103,86.18,21000,-3.81,20240102,20100,0.50,20240103,35150,-42.53,20230904,10850,86.18,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,100629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20300,-650,5,-3.10,3356694300,164043,31.53,20600,20700,20200,27200,14700,20950,20459.91,6.99,0,-54580,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3615,14.68,1.59,12,0.92,1383.00,12730.00,35150,20230904,-42.25,10850,20230103,87.10,21000,-3.33,20240102,20150,0.74,20240102,35150,-42.25,20230904,10850,87.10,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240103,090628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20550,-400,5,-1.91,649165750,31536,6.06,20600,20700,20450,27200,14700,20950,20575.48,6.99,0,-7437,21550,21250,20700,20400,19850,21400,20550,89,6250,500,14660,50,1,17810033,3660,14.86,1.61,12,0.18,1383.00,12730.00,35150,20230904,-41.54,10850,20230103,89.40,21000,-2.14,20240102,20150,1.99,20240102,35150,-41.54,20230904,10850,89.40,20230103,4.96,N,083310,500,89 억,,1244755,N,N,0,N,00,N
20240102,160629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20950,800,2,3.97,10704027500,516987,222.36,20200,21000,20150,26150,14150,20150,20704.49,7.24,0,-45558,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3731,15.15,1.65,12,2.90,1383.00,12730.00,35150,20230904,-40.40,10850,20230103,93.09,21000,-0.24,20240102,20150,3.97,20240102,35150,-40.40,20230904,10850,93.09,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,150628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20850,700,2,3.47,10136518700,489871,210.69,20200,21000,20150,26150,14150,20150,20692.95,7.24,0,-41881,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3713,15.08,1.64,12,2.75,1383.00,12730.00,35150,20230904,-40.68,10850,20230103,92.17,21000,-0.71,20240102,20150,3.47,20240102,35150,-40.68,20230904,10850,92.17,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,850,2,4.22,8802046550,425945,183.20,20200,21000,20150,26150,14150,20150,20665.55,7.24,0,-28731,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3740,15.18,1.65,12,2.39,1383.00,12730.00,35150,20230904,-40.26,10850,20230103,93.55,21000,0.00,20240102,20150,4.22,20240102,35150,-40.26,20230904,10850,93.55,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,130625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20900,750,2,3.72,7426801700,359951,154.81,20200,20950,20150,26150,14150,20150,20633.70,7.24,0,-27449,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3722,15.11,1.64,12,2.02,1383.00,12730.00,35150,20230904,-40.54,10850,20230103,92.63,20950,-0.24,20240102,20150,3.72,20240102,35150,-40.54,20230904,10850,92.63,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,120625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20800,650,2,3.23,5973267250,290270,124.84,20200,20800,20150,26150,14150,20150,20579.29,7.24,0,-9791,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3704,15.04,1.63,12,1.63,1383.00,12730.00,35150,20230904,-40.83,10850,20230103,91.71,20800,0.00,20240102,20150,3.23,20240102,35150,-40.83,20230904,10850,91.71,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,110625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20550,400,2,1.99,4424802800,215558,92.71,20200,20750,20150,26150,14150,20150,20528.36,7.24,0,-15711,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3660,14.86,1.61,12,1.21,1383.00,12730.00,35150,20230904,-41.54,10850,20230103,89.40,20750,-0.96,20240102,20150,1.99,20240102,35150,-41.54,20230904,10850,89.40,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,100617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20650,500,2,2.48,1085771000,53173,22.87,20200,20700,20150,26150,14150,20150,20422.98,7.24,0,12273,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3678,14.93,1.62,12,0.30,1383.00,12730.00,35150,20230904,-41.25,10850,20230103,90.32,20700,-0.24,20240102,20150,2.48,20240102,35150,-41.25,20230904,10850,90.32,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N
20240102,090611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20150,0,3,0.00,0,0,0.00,0,0,0,26150,14150,20150,0.00,7.24,0,0,20623,20386,20063,19826,19503,20430,19870,89,6000,500,14100,50,1,17810033,3589,14.57,1.58,12,0.00,1383.00,12730.00,35150,20230904,-42.67,10850,20230103,85.71,0,0.00,0,0,0.00,0,35150,-42.67,20230904,10850,85.71,20230103,5.06,N,083310,500,89 억,,1289885,N,N,1,N,00,N