KissMeData/094170/price/prices-20240201.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
20240229,160711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,4930701100,236534,88.69,20950,21250,20550,27300,14700,21000,20844.71,2.10,0,30824,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,1.25,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,150714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20900,-100,5,-0.48,4513330450,216605,81.21,20950,21250,20550,27300,14700,21000,20836.54,2.10,0,30467,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3961,-44.19,13.19,12,1.14,-473.00,1584.00,54300,20230721,-61.51,7540,20230425,177.19,26250,-20.38,20240126,19750,5.82,20240118,54300,-61.51,20230721,7540,177.19,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,140715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,4024967200,193283,72.47,20950,21250,20550,27300,14700,21000,20824.04,2.10,0,26888,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,1.02,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,3534790250,169993,63.74,20950,21250,20550,27300,14700,21000,20793.50,2.10,0,22472,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,0.90,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,120713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,3135970300,150974,56.61,20950,21250,20550,27300,14700,21000,20771.29,2.10,0,18538,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,0.80,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,110714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21100,100,2,0.48,2720470250,131254,49.21,20950,21100,20550,27300,14700,21000,20726.34,2.10,0,16049,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3999,-44.61,13.32,12,0.69,-473.00,1584.00,54300,20230721,-61.14,7540,20230425,179.84,26250,-19.62,20240126,19750,6.84,20240118,54300,-61.14,20230721,7540,179.84,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,100715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20550,-450,5,-2.14,1794552350,86834,32.56,20950,20950,20550,27300,14700,21000,20665.70,2.10,0,-3306,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3895,-43.45,12.97,12,0.46,-473.00,1584.00,54300,20230721,-62.15,7540,20230425,172.55,26250,-21.71,20240126,19750,4.05,20240118,54300,-62.15,20230721,7540,172.55,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240229,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20650,-350,5,-1.67,536433150,25836,9.69,20950,20950,20600,27300,14700,21000,20761.16,2.10,0,-7841,21500,21250,21000,20750,20500,21250,20750,97,6300,500,14700,50,1,18952781,3914,-43.66,13.04,12,0.14,-473.00,1584.00,54300,20230721,-61.97,7540,20230425,173.87,26250,-21.33,20240126,19750,4.56,20240118,54300,-61.97,20230721,7540,173.87,20230425,3.96,N,094170,500,96 억,,398582,N,N,1,N,00,N
20240228,160632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,5487603650,261485,75.99,21000,21250,20750,27300,14700,21000,20986.23,2.16,0,-10751,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,1.38,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.08,N,094170,500,96 억,,409331,N,N,1,N,00,N
20240228,150632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,4933977300,235090,68.32,21000,21250,20750,27300,14700,21000,20987.61,2.16,0,-10073,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,1.24,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,4119985700,196145,57.01,21000,21250,20750,27300,14700,21000,21004.80,2.16,0,3765,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,1.03,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,3584001400,170578,49.57,21000,21250,20750,27300,14700,21000,21010.93,2.16,0,7340,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,0.90,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,120714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,0,3,0.00,3101248300,147559,42.88,21000,21250,20750,27300,14700,21000,21017.02,2.16,0,12861,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3980,-44.40,13.26,12,0.78,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,110644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,150,2,0.71,2464840350,117386,34.12,21000,21250,20750,27300,14700,21000,20997.74,2.16,0,9799,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,4009,-44.71,13.35,12,0.62,-473.00,1584.00,54300,20230721,-61.05,7540,20230425,180.50,26250,-19.43,20240126,19750,7.09,20240118,54300,-61.05,20230721,7540,180.50,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,100711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21100,100,2,0.48,1800698000,85862,24.95,21000,21200,20750,27300,14700,21000,20971.97,2.16,0,179,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3999,-44.61,13.32,12,0.45,-473.00,1584.00,54300,20230721,-61.14,7540,20230425,179.84,26250,-19.62,20240126,19750,6.84,20240118,54300,-61.14,20230721,7540,179.84,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240228,090715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,50,2,0.24,183382400,8718,2.53,21000,21150,20950,27300,14700,21000,21035.28,2.16,0,-876,22000,21500,21150,20650,20300,21750,20900,97,6300,500,14700,50,1,18952781,3990,-44.50,13.29,12,0.05,-473.00,1584.00,54300,20230721,-61.23,7540,20230425,179.18,26250,-19.81,20240126,19750,6.58,20240118,54300,-61.23,20230721,7540,179.18,20230425,4.08,N,094170,500,96 억,,409331,N,N,0,N,00,N
20240227,160712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,100,2,0.48,7124294150,336593,96.56,20850,21650,20800,27150,14650,20900,21166.66,2.04,0,23099,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3980,-44.40,13.26,12,1.78,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,150715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21000,100,2,0.48,6733018050,317981,91.22,20850,21650,20800,27150,14650,20900,21174.62,2.04,0,24107,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3980,-44.40,13.26,12,1.68,-473.00,1584.00,54300,20230721,-61.33,7540,20230425,178.51,26250,-20.00,20240126,19750,6.33,20240118,54300,-61.33,20230721,7540,178.51,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,140711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,150,2,0.72,5772826750,272188,78.08,20850,21650,20800,27150,14650,20900,21209.41,2.04,0,30013,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3990,-44.50,13.29,12,1.44,-473.00,1584.00,54300,20230721,-61.23,7540,20230425,179.18,26250,-19.81,20240126,19750,6.58,20240118,54300,-61.23,20230721,7540,179.18,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,130634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21100,200,2,0.96,5217775850,245803,70.51,20850,21650,20800,27150,14650,20900,21227.99,2.04,0,26994,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3999,-44.61,13.32,12,1.30,-473.00,1584.00,54300,20230721,-61.14,7540,20230425,179.84,26250,-19.62,20240126,19750,6.84,20240118,54300,-61.14,20230721,7540,179.84,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,120714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21050,150,2,0.72,4818717900,226847,65.08,20850,21650,20800,27150,14650,20900,21242.74,2.04,0,26907,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3990,-44.50,13.29,12,1.20,-473.00,1584.00,54300,20230721,-61.23,7540,20230425,179.18,26250,-19.81,20240126,19750,6.58,20240118,54300,-61.23,20230721,7540,179.18,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,110713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21400,500,2,2.39,3829838600,180204,51.70,20850,21650,20800,27150,14650,20900,21253.56,2.04,0,24626,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,4056,-45.24,13.51,12,0.95,-473.00,1584.00,54300,20230721,-60.59,7540,20230425,183.82,26250,-18.48,20240126,19750,8.35,20240118,54300,-60.59,20230721,7540,183.82,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,100709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21400,500,2,2.39,2117184400,100506,28.83,20850,21400,20800,27150,14650,20900,21065.90,2.04,0,7373,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,4056,-45.24,13.51,12,0.53,-473.00,1584.00,54300,20230721,-60.59,7540,20230425,183.82,26250,-18.48,20240126,19750,8.35,20240118,54300,-60.59,20230721,7540,183.82,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240227,090712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20900,0,3,0.00,294575850,14121,4.05,20850,20950,20800,27150,14650,20900,20859.72,2.04,0,1470,22033,21466,21133,20566,20233,21300,20400,97,6250,500,14630,50,1,18952781,3961,-44.19,13.19,12,0.07,-473.00,1584.00,54300,20230721,-61.51,7540,20230425,177.19,26250,-20.38,20240126,19750,5.82,20240118,54300,-61.51,20230721,7540,177.19,20230425,4.13,N,094170,500,96 억,,386118,N,N,0,N,00,N
20240226,160710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20900,-450,5,-2.11,7272906800,343170,60.40,21250,21700,20800,27750,14950,21350,21194.72,2.04,0,315,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,3961,-44.19,13.19,12,1.81,-473.00,1584.00,54300,20230721,-61.51,7540,20230425,177.19,26250,-20.38,20240126,19750,5.82,20240118,54300,-61.51,20230721,7540,177.19,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,150707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,20850,-500,5,-2.34,6543035950,308225,54.25,21250,21700,20850,27750,14950,21350,21228.11,2.04,0,1469,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,3952,-44.08,13.16,12,1.63,-473.00,1584.00,54300,20230721,-61.60,7540,20230425,176.53,26250,-20.57,20240126,19750,5.57,20240118,54300,-61.60,20230721,7540,176.53,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,140707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21100,-250,5,-1.17,4697118800,220329,38.78,21250,21700,21100,27750,14950,21350,21318.66,2.04,0,17273,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,3999,-44.61,13.32,12,1.16,-473.00,1584.00,54300,20230721,-61.14,7540,20230425,179.84,26250,-19.62,20240126,19750,6.84,20240118,54300,-61.14,20230721,7540,179.84,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,130704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21250,-100,5,-0.47,4264328250,199892,35.18,21250,21700,21100,27750,14950,21350,21333.16,2.04,0,17587,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,4027,-44.93,13.42,12,1.05,-473.00,1584.00,54300,20230721,-60.87,7540,20230425,181.83,26250,-19.05,20240126,19750,7.59,20240118,54300,-60.87,20230721,7540,181.83,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,120703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21400,50,2,0.23,4046521300,189635,33.38,21250,21700,21100,27750,14950,21350,21338.47,2.04,0,18131,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,4056,-45.24,13.51,12,1.00,-473.00,1584.00,54300,20230721,-60.59,7540,20230425,183.82,26250,-18.48,20240126,19750,8.35,20240118,54300,-60.59,20230721,7540,183.82,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,110702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-200,5,-0.94,3598167850,168462,29.65,21250,21700,21100,27750,14950,21350,21358.93,2.04,0,17807,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,4009,-44.71,13.35,12,0.89,-473.00,1584.00,54300,20230721,-61.05,7540,20230425,180.50,26250,-19.43,20240126,19750,7.09,20240118,54300,-61.05,20230721,7540,180.50,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,100700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21400,50,2,0.23,2395568000,111763,19.67,21250,21700,21100,27750,14950,21350,21434.36,2.04,0,18095,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,4056,-45.24,13.51,12,0.59,-473.00,1584.00,54300,20230721,-60.59,7540,20230425,183.82,26250,-18.48,20240126,19750,8.35,20240118,54300,-60.59,20230721,7540,183.82,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240226,090700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21150,-200,5,-0.94,364845750,17224,3.03,21250,21250,21100,27750,14950,21350,21182.36,2.04,0,1303,22883,22116,21633,20866,20383,21875,20625,97,6400,500,14940,50,1,18952781,4009,-44.71,13.35,12,0.09,-473.00,1584.00,54300,20230721,-61.05,7540,20230425,180.50,26250,-19.43,20240126,19750,7.09,20240118,54300,-61.05,20230721,7540,180.50,20230425,4.44,N,094170,500,96 억,,385800,N,N,0,N,00,N
20240223,160700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21350,-300,5,-1.39,12243337000,563671,123.55,21900,22400,21150,28100,15200,21650,21722.80,2.28,0,-46454,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4046,-45.14,13.48,12,2.97,-473.00,1584.00,54300,20230721,-60.68,7540,20230425,183.16,26250,-18.67,20240126,19750,8.10,20240118,54300,-60.68,20230721,7540,183.16,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,150656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21300,-350,5,-1.62,11800850800,542947,119.01,21900,22400,21150,28100,15200,21650,21734.81,2.28,0,-46191,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4037,-45.03,13.45,12,2.86,-473.00,1584.00,54300,20230721,-60.77,7540,20230425,182.49,26250,-18.86,20240126,19750,7.85,20240118,54300,-60.77,20230721,7540,182.49,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,140658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21200,-450,5,-2.08,10945354900,502699,110.18,21900,22400,21150,28100,15200,21650,21773.18,2.28,0,-48549,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4018,-44.82,13.38,12,2.65,-473.00,1584.00,54300,20230721,-60.96,7540,20230425,181.17,26250,-19.24,20240126,19750,7.34,20240118,54300,-60.96,20230721,7540,181.17,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,130655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21350,-300,5,-1.39,9687059900,443563,97.22,21900,22400,21300,28100,15200,21650,21839.20,2.28,0,-47808,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4046,-45.14,13.48,12,2.34,-473.00,1584.00,54300,20230721,-60.68,7540,20230425,183.16,26250,-18.67,20240126,19750,8.10,20240118,54300,-60.68,20230721,7540,183.16,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,120656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,100,2,0.46,8065530450,368039,80.67,21900,22400,21550,28100,15200,21650,21914.88,2.28,0,-33379,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4122,-45.98,13.73,12,1.94,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,110651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,100,2,0.46,7295483250,332502,72.88,21900,22400,21550,28100,15200,21650,21941.18,2.28,0,-30051,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4122,-45.98,13.73,12,1.75,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,100651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,100,2,0.46,6449947850,293525,64.34,21900,22400,21550,28100,15200,21650,21974.11,2.28,0,-30442,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4122,-45.98,13.73,12,1.55,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240223,090655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,200,2,0.92,1382145250,63114,13.83,21900,22100,21650,28100,15200,21650,21899.21,2.28,0,-926,22450,22050,21700,21300,20950,21875,21125,97,6450,500,15150,50,1,18952781,4141,-46.19,13.79,12,0.33,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.49,N,094170,500,96 억,,433038,N,N,0,N,00,N
20240222,160646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21650,-50,5,-0.23,9697220100,447351,110.53,22000,22100,21350,28200,15200,21700,21676.96,2.24,0,7994,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4103,-45.77,13.67,12,2.36,-473.00,1584.00,54300,20230721,-60.13,7540,20230425,187.14,26250,-17.52,20240126,19750,9.62,20240118,54300,-60.13,20230721,7540,187.14,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,150654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21600,-100,5,-0.46,9232846500,425900,105.23,22000,22100,21350,28200,15200,21700,21678.40,2.24,0,8744,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4094,-45.67,13.64,12,2.25,-473.00,1584.00,54300,20230721,-60.22,7540,20230425,186.47,26250,-17.71,20240126,19750,9.37,20240118,54300,-60.22,20230721,7540,186.47,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,0,3,0.00,8023470550,369910,91.40,22000,22100,21350,28200,15200,21700,21690.31,2.24,0,27320,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4113,-45.88,13.70,12,1.95,-473.00,1584.00,54300,20230721,-60.04,7540,20230425,187.80,26250,-17.33,20240126,19750,9.87,20240118,54300,-60.04,20230721,7540,187.80,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,130640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,150,2,0.69,7080091900,326484,80.67,22000,22100,21350,28200,15200,21700,21685.84,2.24,0,29577,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4141,-46.19,13.79,12,1.72,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,120650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,50,2,0.23,6291179650,290340,71.74,22000,22100,21350,28200,15200,21700,21668.23,2.24,0,21813,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4122,-45.98,13.73,12,1.53,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,110646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,50,2,0.23,5497339700,253770,62.70,22000,22100,21350,28200,15200,21700,21662.57,2.24,0,26692,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4122,-45.98,13.73,12,1.34,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,100640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21550,-150,5,-0.69,3900972500,180072,44.49,22000,22100,21350,28200,15200,21700,21663.24,2.24,0,4383,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4084,-45.56,13.60,12,0.95,-473.00,1584.00,54300,20230721,-60.31,7540,20230425,185.81,26250,-17.90,20240126,19750,9.11,20240118,54300,-60.31,20230721,7540,185.81,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240222,090652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,200,2,0.92,1001271900,45581,11.26,22000,22100,21800,28200,15200,21700,21971.64,2.24,0,7245,22766,22232,21716,21182,20666,22500,21450,97,6500,500,15190,50,1,18952781,4151,-46.30,13.83,12,0.24,-473.00,1584.00,54300,20230721,-59.67,7540,20230425,190.45,26250,-16.57,20240126,19750,10.89,20240118,54300,-59.67,20230721,7540,190.45,20230425,4.32,N,094170,500,96 억,,425450,N,N,0,N,00,N
20240221,160645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,-150,5,-0.69,8667898000,399777,86.29,21500,22250,21200,28400,15300,21850,21681.71,2.21,0,7257,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4113,-45.88,13.70,12,2.11,-473.00,1584.00,54300,20230721,-60.04,7540,20230425,187.80,26250,-17.33,20240126,19750,9.87,20240118,54300,-60.04,20230721,7540,187.80,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,150640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,-100,5,-0.46,8074416150,372576,80.42,21500,22250,21200,28400,15300,21850,21671.74,2.21,0,5778,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4122,-45.98,13.73,12,1.97,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,140641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,-100,5,-0.46,7094376150,327292,70.65,21500,22250,21200,28400,15300,21850,21675.84,2.21,0,7258,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4122,-45.98,13.73,12,1.73,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,130642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,100,2,0.46,6455591650,298047,64.33,21500,22250,21200,28400,15300,21850,21659.47,2.21,0,8607,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4160,-46.41,13.86,12,1.57,-473.00,1584.00,54300,20230721,-59.58,7540,20230425,191.11,26250,-16.38,20240126,19750,11.14,20240118,54300,-59.58,20230721,7540,191.11,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,120641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,0,3,0.00,5794916750,267836,57.81,21500,22250,21200,28400,15300,21850,21635.85,2.21,0,12757,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4141,-46.19,13.79,12,1.41,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,110647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,100,2,0.46,5217400500,241420,52.11,21500,22250,21200,28400,15300,21850,21611.04,2.21,0,16061,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4160,-46.41,13.86,12,1.27,-473.00,1584.00,54300,20230721,-59.58,7540,20230425,191.11,26250,-16.38,20240126,19750,11.14,20240118,54300,-59.58,20230721,7540,191.11,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,100640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21600,-250,5,-1.14,3706443750,172590,37.25,21500,21850,21200,28400,15300,21850,21474.85,2.21,0,21941,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4094,-45.67,13.64,12,0.91,-473.00,1584.00,54300,20230721,-60.22,7540,20230425,186.47,26250,-17.71,20240126,19750,9.37,20240118,54300,-60.22,20230721,7540,186.47,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240221,090639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21450,-400,5,-1.83,814492600,37908,8.18,21500,21650,21400,28400,15300,21850,21483.46,2.21,0,9182,23250,22550,22050,21350,20850,22300,21100,97,6550,500,15290,50,1,18952781,4065,-45.35,13.54,12,0.20,-473.00,1584.00,54300,20230721,-60.50,7540,20230425,184.48,26250,-18.29,20240126,19750,8.61,20240118,54300,-60.50,20230721,7540,184.48,20230425,4.43,N,094170,500,96 억,,418239,N,N,0,N,00,N
20240220,160633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,-850,5,-3.74,10043024700,455678,139.12,22750,22750,21550,29500,15900,22700,22039.38,2.30,0,-18172,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4141,-46.19,13.79,12,2.40,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,150636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,-1000,5,-4.41,9211504250,417431,127.45,22750,22750,21550,29500,15900,22700,22066.61,2.30,0,-17824,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4113,-45.88,13.70,12,2.20,-473.00,1584.00,54300,20230721,-60.04,7540,20230425,187.80,26250,-17.33,20240126,19750,9.87,20240118,54300,-60.04,20230721,7540,187.80,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,140636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-800,5,-3.52,7032232150,317207,96.85,22750,22750,21700,29500,15900,22700,22168.65,2.30,0,-17402,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4151,-46.30,13.83,12,1.67,-473.00,1584.00,54300,20230721,-59.67,7540,20230425,190.45,26250,-16.57,20240126,19750,10.89,20240118,54300,-59.67,20230721,7540,190.45,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,130637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,-950,5,-4.19,6060591500,272737,83.27,22750,22750,21700,29500,15900,22700,22220.78,2.30,0,-14889,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4122,-45.98,13.73,12,1.44,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,120631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22150,-550,5,-2.42,3908546100,174649,53.32,22750,22750,22150,29500,15900,22700,22378.81,2.30,0,-12147,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4198,-46.83,13.98,12,0.92,-473.00,1584.00,54300,20230721,-59.21,7540,20230425,193.77,26250,-15.62,20240126,19750,12.15,20240118,54300,-59.21,20230721,7540,193.77,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,110633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22300,-400,5,-1.76,3139956150,140093,42.77,22750,22750,22150,29500,15900,22700,22412.67,2.30,0,-8459,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4226,-47.15,14.08,12,0.74,-473.00,1584.00,54300,20230721,-58.93,7540,20230425,195.76,26250,-15.05,20240126,19750,12.91,20240118,54300,-58.93,20230721,7540,195.76,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,100625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-350,5,-1.54,2308245150,103089,31.47,22750,22750,22150,29500,15900,22700,22389.78,2.30,0,-2009,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4236,-47.25,14.11,12,0.54,-473.00,1584.00,54300,20230721,-58.84,7540,20230425,196.42,26250,-14.86,20240126,19750,13.16,20240118,54300,-58.84,20230721,7540,196.42,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240220,090640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,-300,5,-1.32,630196400,28026,8.56,22750,22750,22200,29500,15900,22700,22483.51,2.30,0,-436,23433,23066,22433,22066,21433,23250,22250,97,6800,500,15890,50,1,18952781,4245,-47.36,14.14,12,0.15,-473.00,1584.00,54300,20230721,-58.75,7540,20230425,197.08,26250,-14.67,20240126,19750,13.42,20240118,54300,-58.75,20230721,7540,197.08,20230425,4.29,N,094170,500,96 억,,436424,N,N,0,N,00,N
20240219,160635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22700,300,2,1.34,7120716600,322175,37.33,22100,22800,21800,29100,15700,22400,22095.48,2.30,0,881,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4302,-47.99,14.33,12,1.70,-473.00,1584.00,54300,20230721,-58.20,7540,20230425,201.06,26250,-13.52,20240126,19750,14.94,20240118,54300,-58.20,20230721,7540,201.06,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,150640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22350,-50,5,-0.22,5494336450,250059,28.97,22100,22350,21800,29100,15700,22400,21972.13,2.30,0,5447,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4236,-47.25,14.11,12,1.32,-473.00,1584.00,54300,20230721,-58.84,7540,20230425,196.42,26250,-14.86,20240126,19750,13.16,20240118,54300,-58.84,20230721,7540,196.42,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,140638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-500,5,-2.23,4668973250,212663,24.64,22100,22250,21800,29100,15700,22400,21954.76,2.30,0,5079,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4151,-46.30,13.83,12,1.12,-473.00,1584.00,54300,20230721,-59.67,7540,20230425,190.45,26250,-16.57,20240126,19750,10.89,20240118,54300,-59.67,20230721,7540,190.45,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,130639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-500,5,-2.23,4298449600,195743,22.68,22100,22250,21800,29100,15700,22400,21959.62,2.30,0,7604,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4151,-46.30,13.83,12,1.03,-473.00,1584.00,54300,20230721,-59.67,7540,20230425,190.45,26250,-16.57,20240126,19750,10.89,20240118,54300,-59.67,20230721,7540,190.45,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,120637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22050,-350,5,-1.56,3918872300,178446,20.68,22100,22250,21800,29100,15700,22400,21961.07,2.30,0,8791,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4179,-46.62,13.92,12,0.94,-473.00,1584.00,54300,20230721,-59.39,7540,20230425,192.44,26250,-16.00,20240126,19750,11.65,20240118,54300,-59.39,20230721,7540,192.44,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,110635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,-550,5,-2.46,3526734300,160549,18.60,22100,22250,21800,29100,15700,22400,21966.67,2.30,0,6580,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4141,-46.19,13.79,12,0.85,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,100632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,-450,5,-2.01,2732171050,124321,14.40,22100,22250,21800,29100,15700,22400,21976.69,2.30,0,6751,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4160,-46.41,13.86,12,0.66,-473.00,1584.00,54300,20230721,-59.58,7540,20230425,191.11,26250,-16.38,20240126,19750,11.14,20240118,54300,-59.58,20230721,7540,191.11,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240219,090632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22000,-400,5,-1.79,603333000,27424,3.18,22100,22250,21850,29100,15700,22400,21999.93,2.30,0,-2283,24933,23666,22933,21666,20933,23300,21300,97,6700,500,15680,50,1,18952781,4170,-46.51,13.89,12,0.14,-473.00,1584.00,54300,20230721,-59.48,7540,20230425,191.78,26250,-16.19,20240126,19750,11.39,20240118,54300,-59.48,20230721,7540,191.78,20230425,4.23,N,094170,500,96 억,,435292,N,N,0,N,00,N
20240216,160629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,-1050,5,-4.48,19704417700,857665,81.47,24100,24200,22200,30450,16450,23450,22975.04,2.93,0,-121098,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4245,-47.36,14.14,12,4.53,-473.00,1584.00,54300,20230721,-58.75,7540,20230425,197.08,26250,-14.67,20240126,19750,13.42,20240118,54300,-58.75,20230721,7540,197.08,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22400,-1050,5,-4.48,19040873600,828047,78.66,24100,24200,22200,30450,16450,23450,22994.91,2.93,0,-123575,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4245,-47.36,14.14,12,4.37,-473.00,1584.00,54300,20230721,-58.75,7540,20230425,197.08,26250,-14.67,20240126,19750,13.42,20240118,54300,-58.75,20230721,7540,197.08,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,140637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22600,-850,5,-3.62,17516998900,760052,72.20,24100,24200,22200,30450,16450,23450,23047.10,2.93,0,-119468,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4283,-47.78,14.27,12,4.01,-473.00,1584.00,54300,20230721,-58.38,7540,20230425,199.73,26250,-13.90,20240126,19750,14.43,20240118,54300,-58.38,20230721,7540,199.73,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,130630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22500,-950,5,-4.05,16785790300,727655,69.12,24100,24200,22200,30450,16450,23450,23068.33,2.93,0,-115854,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4264,-47.57,14.20,12,3.84,-473.00,1584.00,54300,20230721,-58.56,7540,20230425,198.41,26250,-14.29,20240126,19750,13.92,20240118,54300,-58.56,20230721,7540,198.41,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,120632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22500,-950,5,-4.05,14940381850,645160,61.28,24100,24200,22450,30450,16450,23450,23157.63,2.93,0,-101798,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4264,-47.57,14.20,12,3.40,-473.00,1584.00,54300,20230721,-58.56,7540,20230425,198.41,26250,-14.29,20240126,19750,13.92,20240118,54300,-58.56,20230721,7540,198.41,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,110640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22750,-700,5,-2.99,13168702450,566787,53.84,24100,24200,22500,30450,16450,23450,23233.95,2.93,0,-87573,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4312,-48.10,14.36,12,2.99,-473.00,1584.00,54300,20230721,-58.10,7540,20230425,201.72,26250,-13.33,20240126,19750,15.19,20240118,54300,-58.10,20230721,7540,201.72,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,100633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22700,-750,5,-3.20,11120154150,476399,45.25,24100,24200,22600,30450,16450,23450,23342.10,2.93,0,-76934,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4302,-47.99,14.33,12,2.51,-473.00,1584.00,54300,20230721,-58.20,7540,20230425,201.06,26250,-13.52,20240126,19750,14.94,20240118,54300,-58.20,20230721,7540,201.06,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240216,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23800,350,2,1.49,4062288150,169990,16.15,24100,24200,23500,30450,16450,23450,23897.27,2.93,0,-25409,24283,23866,23033,22616,21783,24075,22825,97,7000,500,16410,50,1,18952781,4511,-50.32,15.03,12,0.90,-473.00,1584.00,54300,20230721,-56.17,7540,20230425,215.65,26250,-9.33,20240126,19750,20.51,20240118,54300,-56.17,20230721,7540,215.65,20230425,4.28,N,094170,500,96 억,,555209,N,N,5,N,00,N
20240215,160628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23450,1500,2,6.83,23359592850,1020187,200.43,22400,23450,22200,28500,15400,21950,22896.05,2.48,0,84024,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4444,-49.58,14.80,12,5.38,-473.00,1584.00,54300,20230721,-56.81,7540,20230425,211.01,26250,-10.67,20240126,19750,18.73,20240118,54300,-56.81,20230721,7540,211.01,20230425,4.17,N,094170,500,96 억,,469688,N,N,5,N,00,N
20240215,150633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23200,1250,2,5.69,20524745550,898799,176.58,22400,23300,22200,28500,15400,21950,22835.75,2.48,0,76310,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4397,-49.05,14.65,12,4.74,-473.00,1584.00,54300,20230721,-57.27,7540,20230425,207.69,26250,-11.62,20240126,19750,17.47,20240118,54300,-57.27,20230721,7540,207.69,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22900,950,2,4.33,18643913950,817152,160.54,22400,23300,22200,28500,15400,21950,22815.72,2.48,0,70961,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4340,-48.41,14.46,12,4.31,-473.00,1584.00,54300,20230721,-57.83,7540,20230425,203.71,26250,-12.76,20240126,19750,15.95,20240118,54300,-57.83,20230721,7540,203.71,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,130622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,23250,1300,2,5.92,17229454000,755737,148.48,22400,23300,22200,28500,15400,21950,22798.21,2.48,0,70303,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4407,-49.15,14.68,12,3.99,-473.00,1584.00,54300,20230721,-57.18,7540,20230425,208.36,26250,-11.43,20240126,19750,17.72,20240118,54300,-57.18,20230721,7540,208.36,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,120628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22900,950,2,4.33,13042621350,574582,112.89,22400,23200,22200,28500,15400,21950,22699.32,2.48,0,5627,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4340,-48.41,14.46,12,3.03,-473.00,1584.00,54300,20230721,-57.83,7540,20230425,203.71,26250,-12.76,20240126,19750,15.95,20240118,54300,-57.83,20230721,7540,203.71,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,110625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22600,650,2,2.96,11555424250,509207,100.04,22400,23200,22200,28500,15400,21950,22692.98,2.48,0,-21828,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4283,-47.78,14.27,12,2.69,-473.00,1584.00,54300,20230721,-58.38,7540,20230425,199.73,26250,-13.90,20240126,19750,14.43,20240118,54300,-58.38,20230721,7540,199.73,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,100623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22550,600,2,2.73,9428243850,414388,81.41,22400,23200,22250,28500,15400,21950,22752.21,2.48,0,-36333,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4274,-47.67,14.24,12,2.19,-473.00,1584.00,54300,20230721,-58.47,7540,20230425,199.07,26250,-14.10,20240126,19750,14.18,20240118,54300,-58.47,20230721,7540,199.07,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240215,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22700,750,2,3.42,2105861650,93320,18.33,22400,22800,22250,28500,15400,21950,22566.03,2.48,0,-3880,22816,22382,21616,21182,20416,22600,21400,97,6550,500,15360,50,1,18952781,4302,-47.99,14.33,12,0.49,-473.00,1584.00,54300,20230721,-58.20,7540,20230425,201.06,26250,-13.52,20240126,19750,14.94,20240118,54300,-58.20,20230721,7540,201.06,20230425,4.17,N,094170,500,96 억,,469688,N,N,6,N,00,N
20240214,160621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,50,2,0.23,10816386700,502775,73.92,21400,22050,20850,28450,15350,21900,21512.62,2.10,0,70946,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4160,-46.41,13.86,12,2.65,-473.00,1584.00,54300,20230721,-59.58,7540,20230425,191.11,26250,-16.38,20240126,19750,11.14,20240118,54300,-59.58,20230721,7540,191.11,20230425,4.15,N,094170,500,96 억,,398799,N,N,6,N,00,N
20240214,150621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21950,50,2,0.23,10277837350,478232,70.31,21400,22050,20850,28450,15350,21900,21491.27,2.10,0,67829,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4160,-46.41,13.86,12,2.52,-473.00,1584.00,54300,20230721,-59.58,7540,20230425,191.11,26250,-16.38,20240126,19750,11.14,20240118,54300,-59.58,20230721,7540,191.11,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240214,140619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,-50,5,-0.23,9044594350,422087,62.06,21400,22000,20850,28450,15350,21900,21428.21,2.10,0,65037,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4141,-46.19,13.79,12,2.23,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240214,130621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21800,-100,5,-0.46,7950471300,371765,54.66,21400,22000,20850,28450,15350,21900,21385.67,2.10,0,45537,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4132,-46.09,13.76,12,1.96,-473.00,1584.00,54300,20230721,-59.85,7540,20230425,189.12,26250,-16.95,20240126,19750,10.38,20240118,54300,-59.85,20230721,7540,189.12,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240214,120616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,-50,5,-0.23,7139252250,334654,49.20,21400,21950,20850,28450,15350,21900,21333.14,2.10,0,44470,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4141,-46.19,13.79,12,1.77,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240214,110622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21750,-150,5,-0.68,6139978700,288596,42.43,21400,21850,20850,28450,15350,21900,21275.22,2.10,0,35904,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4122,-45.98,13.73,12,1.52,-473.00,1584.00,54300,20230721,-59.94,7540,20230425,188.46,26250,-17.14,20240126,19750,10.13,20240118,54300,-59.94,20230721,7540,188.46,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240214,090612,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21450,-450,5,-2.05,630990250,29461,4.33,21400,21650,21250,28450,15350,21900,21416.91,2.10,0,7593,23366,22632,22066,21332,20766,22350,21050,97,6550,500,15330,50,1,18952781,4065,-45.35,13.54,12,0.16,-473.00,1584.00,54300,20230721,-60.50,7540,20230425,184.48,26250,-18.29,20240126,19750,8.61,20240118,54300,-60.50,20230721,7540,184.48,20230425,4.15,N,094170,500,96 억,,398799,N,N,10,N,00,N
20240213,160614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21900,-1050,5,-4.58,14737435550,674572,133.72,22400,22800,21500,29800,16100,22950,21846.71,2.19,0,-19223,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4151,-46.30,13.83,12,3.56,-473.00,1584.00,54300,20230721,-59.67,7540,20230425,190.45,26250,-16.57,20240126,19750,10.89,20240118,54300,-59.67,20230721,7540,190.45,20230425,3.86,N,094170,500,96 억,,414411,N,N,10,N,00,N
20240213,150611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21800,-1150,5,-5.01,13838891850,633434,125.56,22400,22800,21500,29800,16100,22950,21847.14,2.19,0,-21008,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4132,-46.09,13.76,12,3.34,-473.00,1584.00,54300,20230721,-59.85,7540,20230425,189.12,26250,-16.95,20240126,19750,10.38,20240118,54300,-59.85,20230721,7540,189.12,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N
20240213,140620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21850,-1100,5,-4.79,12493835800,571727,113.33,22400,22800,21500,29800,16100,22950,21852.51,2.19,0,-20853,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4141,-46.19,13.79,12,3.02,-473.00,1584.00,54300,20230721,-59.76,7540,20230425,189.79,26250,-16.76,20240126,19750,10.63,20240118,54300,-59.76,20230721,7540,189.79,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N
20240213,130611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,-1250,5,-5.45,11405572000,521701,103.42,22400,22800,21500,29800,16100,22950,21861.96,2.19,0,-20100,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4113,-45.88,13.70,12,2.75,-473.00,1584.00,54300,20230721,-60.04,7540,20230425,187.80,26250,-17.33,20240126,19750,9.87,20240118,54300,-60.04,20230721,7540,187.80,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N
20240213,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21700,-1250,5,-5.45,9970621300,455369,90.27,22400,22800,21500,29800,16100,22950,21895.34,2.19,0,-18757,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4113,-45.88,13.70,12,2.40,-473.00,1584.00,54300,20230721,-60.04,7540,20230425,187.80,26250,-17.33,20240126,19750,9.87,20240118,54300,-60.04,20230721,7540,187.80,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N
20240213,110618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,22000,-950,5,-4.14,7630422650,347766,68.94,22400,22800,21500,29800,16100,22950,21940.81,2.19,0,-17378,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4170,-46.51,13.89,12,1.83,-473.00,1584.00,54300,20230721,-59.48,7540,20230425,191.78,26250,-16.19,20240126,19750,11.39,20240118,54300,-59.48,20230721,7540,191.78,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N
20240213,100517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,21800,-1150,5,-5.01,6576080400,299589,59.39,22400,22800,21500,29800,16100,22950,21949.83,2.19,0,-22929,23983,23466,22933,22416,21883,23200,22150,97,6850,500,16060,50,1,18952781,4132,-46.09,13.76,12,1.58,-473.00,1584.00,54300,20230721,-59.85,7540,20230425,189.12,26250,-16.95,20240126,19750,10.38,20240118,54300,-59.85,20230721,7540,189.12,20230425,3.86,N,094170,500,96 억,,414411,N,N,8,N,00,N