KissMeData/112290/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
20240229,160748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13520,-630,5,-4.45,3970107400,290446,62.83,14130,14140,13390,18390,9910,14150,13669.32,0.14,0,16337,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1367,29.39,2.02,12,2.87,460.00,6681.00,17400,20230330,-22.30,8310,20231027,62.70,16340,-17.26,20240223,10070,34.26,20240118,17400,-22.30,20230330,8310,62.70,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,150750,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13620,-530,5,-3.75,3596528670,262884,56.87,14130,14140,13390,18390,9910,14150,13680.96,0.14,0,14312,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1377,29.61,2.04,12,2.60,460.00,6681.00,17400,20230330,-21.72,8310,20231027,63.90,16340,-16.65,20240223,10070,35.25,20240118,17400,-21.72,20230330,8310,63.90,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,140751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13840,-310,5,-2.19,3221066760,235392,50.92,14130,14140,13390,18390,9910,14150,13683.74,0.14,0,13838,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1399,30.09,2.07,12,2.33,460.00,6681.00,17400,20230330,-20.46,8310,20231027,66.55,16340,-15.30,20240223,10070,37.44,20240118,17400,-20.46,20230330,8310,66.55,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,130748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,-250,5,-1.77,3015614660,220595,47.72,14130,14140,13390,18390,9910,14150,13670.26,0.14,0,15052,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1405,30.22,2.08,12,2.18,460.00,6681.00,17400,20230330,-20.11,8310,20231027,67.27,16340,-14.93,20240223,10070,38.03,20240118,17400,-20.11,20230330,8310,67.27,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,120749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13880,-270,5,-1.91,2843056630,208172,45.03,14130,14140,13390,18390,9910,14150,13657.13,0.14,0,13508,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1403,30.17,2.08,12,2.06,460.00,6681.00,17400,20230330,-20.23,8310,20231027,67.03,16340,-15.06,20240223,10070,37.84,20240118,17400,-20.23,20230330,8310,67.03,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,110750,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13790,-360,5,-2.54,2565934610,188131,40.70,14130,14140,13390,18390,9910,14150,13638.95,0.14,0,12775,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1394,29.98,2.06,12,1.86,460.00,6681.00,17400,20230330,-20.75,8310,20231027,65.94,16340,-15.61,20240223,10070,36.94,20240118,17400,-20.75,20230330,8310,65.94,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,100751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,-620,5,-4.38,2017304440,147751,31.96,14130,14140,13390,18390,9910,14150,13653.23,0.14,0,4398,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1368,29.41,2.03,12,1.46,460.00,6681.00,17400,20230330,-22.24,8310,20231027,62.82,16340,-17.20,20240223,10070,34.36,20240118,17400,-22.24,20230330,8310,62.82,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240229,090749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13670,-480,5,-3.39,623666540,45141,9.76,14130,14140,13640,18390,9910,14150,13815.59,0.14,0,4696,15203,14676,14413,13886,13623,14545,13755,103,4240,1000,10180,10,1,10110545,1382,29.72,2.05,12,0.45,460.00,6681.00,17400,20230330,-21.44,8310,20231027,64.50,16340,-16.34,20240223,10070,35.75,20240118,17400,-21.44,20230330,8310,64.50,20231027,3.63,N,112290,1000,102 억,,14494,N,N,0,N,00,N
20240228,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14150,-880,5,-5.85,6630265720,455912,32.17,14610,14940,14150,19530,10530,15030,14542.96,0.29,0,-15403,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1431,30.76,2.12,12,4.51,460.00,6681.00,17400,20230330,-18.68,8310,20231027,70.28,16340,-13.40,20240223,10070,40.52,20240118,17400,-18.68,20230330,8310,70.28,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,150704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14260,-770,5,-5.12,6185018300,424542,29.96,14610,14940,14160,19530,10530,15030,14568.59,0.29,0,-17093,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1442,31.00,2.13,12,4.20,460.00,6681.00,17400,20230330,-18.05,8310,20231027,71.60,16340,-12.73,20240223,10070,41.61,20240118,17400,-18.05,20230330,8310,71.60,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,140748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14290,-740,5,-4.92,5278307910,361039,25.47,14610,14940,14290,19530,10530,15030,14619.67,0.29,0,-16310,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1445,31.07,2.14,12,3.57,460.00,6681.00,17400,20230330,-17.87,8310,20231027,71.96,16340,-12.55,20240223,10070,41.91,20240118,17400,-17.87,20230330,8310,71.96,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,130749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14430,-600,5,-3.99,4539571130,309591,21.84,14610,14940,14400,19530,10530,15030,14663.02,0.29,0,-11907,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1459,31.37,2.16,12,3.06,460.00,6681.00,17400,20230330,-17.07,8310,20231027,73.65,16340,-11.69,20240223,10070,43.30,20240118,17400,-17.07,20230330,8310,73.65,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,120751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14640,-390,5,-2.59,3595933180,244549,17.26,14610,14940,14540,19530,10530,15030,14704.23,0.29,0,5635,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1480,31.83,2.19,12,2.42,460.00,6681.00,17400,20230330,-15.86,8310,20231027,76.17,16340,-10.40,20240223,10070,45.38,20240118,17400,-15.86,20230330,8310,76.17,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,110720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14610,-420,5,-2.79,3156189320,214595,15.14,14610,14940,14540,19530,10530,15030,14707.52,0.29,0,8192,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1477,31.76,2.19,12,2.12,460.00,6681.00,17400,20230330,-16.03,8310,20231027,75.81,16340,-10.59,20240223,10070,45.08,20240118,17400,-16.03,20230330,8310,75.81,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,100747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,-430,5,-2.86,2438675680,165615,11.69,14610,14940,14540,19530,10530,15030,14724.80,0.29,0,10786,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1476,31.74,2.19,12,1.64,460.00,6681.00,17400,20230330,-16.09,8310,20231027,75.69,16340,-10.65,20240223,10070,44.99,20240118,17400,-16.09,20230330,8310,75.69,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240228,090751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14830,-200,5,-1.33,675489000,45928,3.24,14610,14900,14580,19530,10530,15030,14706.92,0.29,0,6608,16123,15576,14853,14306,13583,15850,14580,103,4500,1000,10820,10,1,10110545,1499,32.24,2.22,12,0.45,460.00,6681.00,17400,20230330,-14.77,8310,20231027,78.46,16340,-9.24,20240223,10070,47.27,20240118,17400,-14.77,20230330,8310,78.46,20231027,4.18,N,112290,1000,102 억,,28899,N,N,0,N,00,N
20240227,160749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15030,-60,5,-0.40,20594588340,1381549,123.32,14940,15400,14130,19610,10570,15090,14906.53,0.17,0,-338,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1520,32.67,2.25,12,13.66,460.00,6681.00,17400,20230330,-13.62,8310,20231027,80.87,16340,-8.02,20240223,10070,49.26,20240118,17400,-13.62,20230330,8310,80.87,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,150751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15120,30,2,0.20,19552807360,1312829,117.18,14940,15400,14130,19610,10570,15090,14893.41,0.17,0,10264,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1529,32.87,2.26,12,12.98,460.00,6681.00,17400,20230330,-13.10,8310,20231027,81.95,16340,-7.47,20240223,10070,50.15,20240118,17400,-13.10,20230330,8310,81.95,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,140747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14870,-220,5,-1.46,14659836290,989744,88.34,14940,15400,14130,19610,10570,15090,14811.30,0.17,0,3923,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1503,32.33,2.23,12,9.79,460.00,6681.00,17400,20230330,-14.54,8310,20231027,78.94,16340,-9.00,20240223,10070,47.67,20240118,17400,-14.54,20230330,8310,78.94,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14280,-810,5,-5.37,13076352530,882244,78.75,14940,15400,14130,19610,10570,15090,14821.22,0.17,0,-5128,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1444,31.04,2.14,12,8.73,460.00,6681.00,17400,20230330,-17.93,8310,20231027,71.84,16340,-12.61,20240223,10070,41.81,20240118,17400,-17.93,20230330,8310,71.84,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,120751,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14480,-610,5,-4.04,12349865840,831621,74.23,14940,15400,14130,19610,10570,15090,14849.90,0.17,0,2576,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1464,31.48,2.17,12,8.23,460.00,6681.00,17400,20230330,-16.78,8310,20231027,74.25,16340,-11.38,20240223,10070,43.79,20240118,17400,-16.78,20230330,8310,74.25,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,110749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14660,-430,5,-2.85,11200710560,752696,67.19,14940,15400,14130,19610,10570,15090,14880.35,0.17,0,9809,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1482,31.87,2.19,12,7.44,460.00,6681.00,17400,20230330,-15.75,8310,20231027,76.41,16340,-10.28,20240223,10070,45.58,20240118,17400,-15.75,20230330,8310,76.41,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,100745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14670,-420,5,-2.78,5931857930,396438,35.39,14940,15400,14510,19610,10570,15090,14962.38,0.17,0,-8388,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1483,31.89,2.20,12,3.92,460.00,6681.00,17400,20230330,-15.69,8310,20231027,76.53,16340,-10.22,20240223,10070,45.68,20240118,17400,-15.69,20230330,8310,76.53,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240227,090748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14970,-120,5,-0.80,1119866270,75081,6.70,14940,15010,14780,19610,10570,15090,14911.71,0.17,0,1113,15430,15260,14950,14780,14470,15345,14865,103,4520,1000,10860,10,1,10110545,1514,32.54,2.24,12,0.74,460.00,6681.00,17400,20230330,-13.97,8310,20231027,80.14,16340,-8.38,20240223,10070,48.66,20240118,17400,-13.97,20230330,8310,80.14,20231027,4.90,N,112290,1000,102 억,,17051,N,N,0,N,00,N
20240226,160746,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15090,-670,5,-4.25,16347399990,1098735,13.58,14920,15120,14640,20450,11040,15760,14876.83,0.34,0,-32981,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1526,32.80,2.26,12,10.87,460.00,6681.00,17400,20230330,-13.28,8310,20231027,81.59,16340,-7.65,20240223,10070,49.85,20240118,17400,-13.28,20230330,8310,81.59,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,150741,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14860,-900,5,-5.71,15015187600,1010186,12.49,14920,15120,14640,20450,11040,15760,14862.54,0.34,0,-20268,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1502,32.30,2.22,12,9.99,460.00,6681.00,17400,20230330,-14.60,8310,20231027,78.82,16340,-9.06,20240223,10070,47.57,20240118,17400,-14.60,20230330,8310,78.82,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,140743,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14710,-1050,5,-6.66,13033831140,877342,10.85,14920,15120,14640,20450,11040,15760,14854.60,0.34,0,-21368,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1487,31.98,2.20,12,8.68,460.00,6681.00,17400,20230330,-15.46,8310,20231027,77.02,16340,-9.98,20240223,10070,46.08,20240118,17400,-15.46,20230330,8310,77.02,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,130739,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14750,-1010,5,-6.41,12247346940,823950,10.19,14920,15120,14640,20450,11040,15760,14862.67,0.34,0,-21999,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1491,32.07,2.21,12,8.15,460.00,6681.00,17400,20230330,-15.23,8310,20231027,77.50,16340,-9.73,20240223,10070,46.47,20240118,17400,-15.23,20230330,8310,77.50,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,120738,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14870,-890,5,-5.65,11379263330,765218,9.46,14920,15120,14640,20450,11040,15760,14868.99,0.34,0,-19626,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1503,32.33,2.23,12,7.57,460.00,6681.00,17400,20230330,-14.54,8310,20231027,78.94,16340,-9.00,20240223,10070,47.67,20240118,17400,-14.54,20230330,8310,78.94,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,110737,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15030,-730,5,-4.63,9964955880,669883,8.28,14920,15120,14640,20450,11040,15760,14873.82,0.34,0,-13667,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1520,32.67,2.25,12,6.63,460.00,6681.00,17400,20230330,-13.62,8310,20231027,80.87,16340,-8.02,20240223,10070,49.26,20240118,17400,-13.62,20230330,8310,80.87,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,100735,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14850,-910,5,-5.77,7384979270,497398,6.15,14920,15080,14640,20450,11040,15760,14844.65,0.34,0,2262,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1501,32.28,2.22,12,4.92,460.00,6681.00,17400,20230330,-14.66,8310,20231027,78.70,16340,-9.12,20240223,10070,47.47,20240118,17400,-14.66,20230330,8310,78.70,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240226,090735,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14660,-1100,5,-6.98,3269560310,219640,2.72,14920,15080,14660,20450,11040,15760,14880.41,0.34,0,-9781,18240,17000,15100,13860,11960,17620,14480,103,4690,1000,11340,10,1,10110545,1482,31.87,2.19,12,2.17,460.00,6681.00,17400,20230330,-15.75,8310,20231027,76.41,16340,-10.28,20240223,10070,45.58,20240118,17400,-15.75,20230330,8310,76.41,20231027,4.78,N,112290,1000,102 억,,34627,N,N,0,N,01,N
20240223,160736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,2370,2,17.70,121602662740,7934912,1525.66,13700,16340,13200,17400,9380,13390,15324.16,0.27,0,17094,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1593,34.26,2.36,12,78.48,460.00,6681.00,17400,20230330,-9.43,8310,20231027,89.65,16340,-3.55,20240223,10070,56.50,20240118,17400,-9.43,20230330,8310,89.65,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,150731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15160,1770,2,13.22,110132326520,7201618,1384.67,13700,16340,13200,17400,9380,13390,15292.72,0.27,0,-3509,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1533,32.96,2.27,12,71.23,460.00,6681.00,17400,20230330,-12.87,8310,20231027,82.43,16340,-7.22,20240223,10070,50.55,20240118,17400,-12.87,20230330,8310,82.43,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,140732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15000,1610,2,12.02,49432394390,3326139,639.52,13700,15800,13200,17400,9380,13390,14861.79,0.27,0,-7433,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1517,32.61,2.25,12,32.90,460.00,6681.00,17400,20230330,-13.79,8310,20231027,80.51,15800,0.00,20240221,10070,48.96,20240118,17400,-13.79,20230330,8310,80.51,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,130729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13660,270,2,2.02,5163388380,379235,72.92,13700,14000,13200,17400,9380,13390,13615.27,0.27,0,21884,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1381,29.70,2.04,12,3.75,460.00,6681.00,17400,20230330,-21.49,8310,20231027,64.38,15800,-13.54,20240221,10070,35.65,20240118,17400,-21.49,20230330,8310,64.38,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,120730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,310,2,2.32,4605354130,338278,65.04,13700,14000,13200,17400,9380,13390,13614.11,0.27,0,17807,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1385,29.78,2.05,12,3.35,460.00,6681.00,17400,20230330,-21.26,8310,20231027,64.86,15800,-13.29,20240221,10070,36.05,20240118,17400,-21.26,20230330,8310,64.86,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,110724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13320,-70,5,-0.52,2218667740,165119,31.75,13700,13840,13200,17400,9380,13390,13436.78,0.27,0,-6605,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1347,28.96,1.99,12,1.63,460.00,6681.00,17400,20230330,-23.45,8310,20231027,60.29,15800,-15.70,20240221,10070,32.27,20240118,17400,-23.45,20230330,8310,60.29,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,100726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13240,-150,5,-1.12,1914025000,142168,27.33,13700,13840,13200,17400,9380,13390,13463.12,0.27,0,-9877,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1339,28.78,1.98,12,1.41,460.00,6681.00,17400,20230330,-23.91,8310,20231027,59.33,15800,-16.20,20240221,10070,31.48,20240118,17400,-23.91,20230330,8310,59.33,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240223,090729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13480,90,2,0.67,810724440,59196,11.38,13700,13840,13460,17400,9380,13390,13695.59,0.27,0,1406,14070,13730,13440,13100,12810,13585,12955,103,4010,1000,9640,10,1,10110545,1363,29.30,2.02,12,0.59,460.00,6681.00,17400,20230330,-22.53,8310,20231027,62.21,15800,-14.68,20240221,10070,33.86,20240118,17400,-22.53,20230330,8310,62.21,20231027,4.02,N,112290,1000,102 억,,27032,N,N,0,N,00,N
20240222,160720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13390,-140,5,-1.03,6897772680,513716,18.09,13650,13780,13150,17580,9480,13530,13424.56,0.23,0,5240,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1354,29.11,2.00,12,5.08,460.00,6681.00,17400,20230330,-23.05,8310,20231027,61.13,15800,-15.25,20240221,10070,32.97,20240118,17400,-23.05,20230330,8310,61.13,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,150728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,-130,5,-0.96,6539141570,486944,17.14,13650,13780,13150,17580,9480,13530,13426.16,0.23,0,-25,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1355,29.13,2.01,12,4.82,460.00,6681.00,17400,20230330,-22.99,8310,20231027,61.25,15800,-15.19,20240221,10070,33.07,20240118,17400,-22.99,20230330,8310,61.25,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,140724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13330,-200,5,-1.48,6083784760,452869,15.94,13650,13780,13150,17580,9480,13530,13431.02,0.23,0,10501,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1348,28.98,2.00,12,4.48,460.00,6681.00,17400,20230330,-23.39,8310,20231027,60.41,15800,-15.63,20240221,10070,32.37,20240118,17400,-23.39,20230330,8310,60.41,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,130713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13570,40,2,0.30,5325741180,396446,13.96,13650,13780,13150,17580,9480,13530,13430.44,0.23,0,21126,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1372,29.50,2.03,12,3.92,460.00,6681.00,17400,20230330,-22.01,8310,20231027,63.30,15800,-14.11,20240221,10070,34.76,20240118,17400,-22.01,20230330,8310,63.30,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,120724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13400,-130,5,-0.96,4624259370,344471,12.13,13650,13780,13150,17580,9480,13530,13420.07,0.23,0,15465,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1355,29.13,2.01,12,3.41,460.00,6681.00,17400,20230330,-22.99,8310,20231027,61.25,15800,-15.19,20240221,10070,33.07,20240118,17400,-22.99,20230330,8310,61.25,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,110720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13370,-160,5,-1.18,4142772500,308393,10.86,13650,13780,13150,17580,9480,13530,13429.15,0.23,0,17377,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1352,29.07,2.00,12,3.05,460.00,6681.00,17400,20230330,-23.16,8310,20231027,60.89,15800,-15.38,20240221,10070,32.77,20240118,17400,-23.16,20230330,8310,60.89,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,100713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13490,-40,5,-0.30,3330274240,248054,8.73,13650,13780,13150,17580,9480,13530,13419.81,0.23,0,8121,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1364,29.33,2.02,12,2.45,460.00,6681.00,17400,20230330,-22.47,8310,20231027,62.33,15800,-14.62,20240221,10070,33.96,20240118,17400,-22.47,20230330,8310,62.33,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240222,090727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13570,40,2,0.30,1136724370,83524,2.94,13650,13780,13530,17580,9480,13530,13624.28,0.23,0,9382,16670,15100,14230,12660,11790,14665,12225,103,4050,1000,9740,10,1,10110545,1372,29.50,2.03,12,0.83,460.00,6681.00,17400,20230330,-22.01,8310,20231027,63.30,15800,-14.11,20240221,10070,34.76,20240118,17400,-22.01,20230330,8310,63.30,20231027,4.19,N,112290,1000,102 억,,23322,N,N,0,N,00,N
20240221,160719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13530,190,2,1.42,41169198840,2816147,467.83,15200,15800,13360,17340,9340,13340,14619.39,0.30,0,-11861,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1368,29.41,2.03,12,27.85,460.00,6681.00,17400,20230330,-22.24,8310,20231027,62.82,15800,-14.37,20240221,10070,34.36,20240118,17400,-22.24,20230330,8310,62.82,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,150713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13600,260,2,1.95,40608606440,2774714,460.95,15200,15800,13360,17340,9340,13340,14635.24,0.30,0,-17932,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1375,29.57,2.04,12,27.44,460.00,6681.00,17400,20230330,-21.84,8310,20231027,63.66,15800,-13.92,20240221,10070,35.05,20240118,17400,-21.84,20230330,8310,63.66,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,140714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13830,490,2,3.67,38307417130,2605817,432.89,15200,15800,13690,17340,9340,13340,14700.73,0.30,0,-19335,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1398,30.07,2.07,12,25.77,460.00,6681.00,17400,20230330,-20.52,8310,20231027,66.43,15800,-12.47,20240221,10070,37.34,20240118,17400,-20.52,20230330,8310,66.43,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,130714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14030,690,2,5.17,36500002750,2474593,411.09,15200,15800,13880,17340,9340,13340,14749.90,0.30,0,-23875,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1419,30.50,2.10,12,24.48,460.00,6681.00,17400,20230330,-19.37,8310,20231027,68.83,15800,-11.20,20240221,10070,39.32,20240118,17400,-19.37,20230330,8310,68.83,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,120714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14230,890,2,6.67,34484354700,2331242,387.28,15200,15800,14030,17340,9340,13340,14792.27,0.30,0,-20285,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1439,30.93,2.13,12,23.06,460.00,6681.00,17400,20230330,-18.22,8310,20231027,71.24,15800,-9.94,20240221,10070,41.31,20240118,17400,-18.22,20230330,8310,71.24,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,110720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14250,910,2,6.82,31678147690,2136244,354.88,15200,15800,14030,17340,9340,13340,14828.90,0.30,0,-18783,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1441,30.98,2.13,12,21.13,460.00,6681.00,17400,20230330,-18.10,8310,20231027,71.48,15800,-9.81,20240221,10070,41.51,20240118,17400,-18.10,20230330,8310,71.48,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,100713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14140,800,2,6.00,29565152510,1987432,330.16,15200,15800,14070,17340,9340,13340,14876.06,0.30,0,-17677,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1430,30.74,2.12,12,19.66,460.00,6681.00,17400,20230330,-18.74,8310,20231027,70.16,15800,-10.51,20240221,10070,40.42,20240118,17400,-18.74,20230330,8310,70.16,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240221,090712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15130,1790,2,13.42,14318566780,939454,156.07,15200,15800,14890,17340,9340,13340,15241.37,0.30,0,8666,13806,13572,13146,12912,12486,13690,13030,103,4000,1000,9600,10,1,10110545,1530,32.89,2.26,12,9.29,460.00,6681.00,17400,20230330,-13.05,8310,20231027,82.07,15800,-4.24,20240221,10070,50.25,20240118,17400,-13.05,20230330,8310,82.07,20231027,4.26,N,112290,1000,102 억,,30365,N,N,0,N,00,N
20240220,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13340,680,2,5.37,5619290940,428492,332.73,12900,13380,12720,16450,8870,12660,13112.43,0.30,0,-29641,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1349,29.00,2.00,12,4.24,460.00,6681.00,17400,20230330,-23.33,8310,20231027,60.53,14470,-7.81,20240131,10070,32.47,20240118,17400,-23.33,20230330,8310,60.53,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,150709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13000,340,2,2.69,5216330470,398020,309.07,12900,13380,12720,16450,8870,12660,13105.98,0.30,0,-26669,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1314,28.26,1.95,12,3.94,460.00,6681.00,17400,20230330,-25.29,8310,20231027,56.44,14470,-10.16,20240131,10070,29.10,20240118,17400,-25.29,20230330,8310,56.44,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,140707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13080,420,2,3.32,3812698570,291290,226.19,12900,13380,12720,16450,8870,12660,13089.38,0.30,0,-10594,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1322,28.43,1.96,12,2.88,460.00,6681.00,17400,20230330,-24.83,8310,20231027,57.40,14470,-9.61,20240131,10070,29.89,20240118,17400,-24.83,20230330,8310,57.40,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,130710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12750,90,2,0.71,3303368330,251934,195.63,12900,13380,12720,16450,8870,12660,13112.49,0.30,0,-11900,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1289,27.72,1.91,12,2.49,460.00,6681.00,17400,20230330,-26.72,8310,20231027,53.43,14470,-11.89,20240131,10070,26.61,20240118,17400,-26.72,20230330,8310,53.43,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,120705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12900,240,2,1.90,3109587180,236797,183.88,12900,13380,12840,16450,8870,12660,13132.37,0.30,0,-10378,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1304,28.04,1.93,12,2.34,460.00,6681.00,17400,20230330,-25.86,8310,20231027,55.23,14470,-10.85,20240131,10070,28.10,20240118,17400,-25.86,20230330,8310,55.23,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,110706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12980,320,2,2.53,2875635610,218655,169.79,12900,13380,12840,16450,8870,12660,13152.04,0.30,0,-8337,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1312,28.22,1.94,12,2.16,460.00,6681.00,17400,20230330,-25.40,8310,20231027,56.20,14470,-10.30,20240131,10070,28.90,20240118,17400,-25.40,20230330,8310,56.20,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,100657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,440,2,3.48,2483039020,188518,146.39,12900,13380,12840,16450,8870,12660,13172.04,0.30,0,-6686,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1324,28.48,1.96,12,1.86,460.00,6681.00,17400,20230330,-24.71,8310,20231027,57.64,14470,-9.47,20240131,10070,30.09,20240118,17400,-24.71,20230330,8310,57.64,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240220,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13000,340,2,2.69,639129870,48862,37.94,12900,13290,12840,16450,8870,12660,13082.47,0.30,0,1944,13166,12912,12746,12492,12326,12830,12410,103,3790,1000,9110,10,1,10110545,1314,28.26,1.95,12,0.48,460.00,6681.00,17400,20230330,-25.29,8310,20231027,56.44,14470,-10.16,20240131,10070,29.10,20240118,17400,-25.29,20230330,8310,56.44,20231027,4.18,N,112290,1000,102 억,,30442,N,N,0,N,00,N
20240219,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12660,-180,5,-1.40,1615072170,126610,47.82,12740,13000,12580,16690,8990,12840,12756.93,0.34,0,-4125,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1280,27.52,1.89,12,1.25,460.00,6681.00,17400,20230330,-27.24,8310,20231027,52.35,14470,-12.51,20240131,10070,25.72,20240118,17400,-27.24,20230330,8310,52.35,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,150713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12740,-100,5,-0.78,1503928120,117862,44.51,12740,13000,12580,16690,8990,12840,12760.08,0.34,0,-2717,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1288,27.70,1.91,12,1.17,460.00,6681.00,17400,20230330,-26.78,8310,20231027,53.31,14470,-11.96,20240131,10070,26.51,20240118,17400,-26.78,20230330,8310,53.31,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,140711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12610,-230,5,-1.79,1342319790,105080,39.68,12740,13000,12580,16690,8990,12840,12774.27,0.34,0,-5793,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1275,27.41,1.89,12,1.04,460.00,6681.00,17400,20230330,-27.53,8310,20231027,51.74,14470,-12.85,20240131,10070,25.22,20240118,17400,-27.53,20230330,8310,51.74,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,130711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12650,-190,5,-1.48,1178432930,92089,34.78,12740,13000,12640,16690,8990,12840,12796.67,0.34,0,-6182,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1279,27.50,1.89,12,0.91,460.00,6681.00,17400,20230330,-27.30,8310,20231027,52.23,14470,-12.58,20240131,10070,25.62,20240118,17400,-27.30,20230330,8310,52.23,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12740,-100,5,-0.78,985718270,76902,29.04,12740,13000,12690,16690,8990,12840,12817.85,0.34,0,-1913,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1288,27.70,1.91,12,0.76,460.00,6681.00,17400,20230330,-26.78,8310,20231027,53.31,14470,-11.96,20240131,10070,26.51,20240118,17400,-26.78,20230330,8310,53.31,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,110708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12780,-60,5,-0.47,860420680,67073,25.33,12740,13000,12690,16690,8990,12840,12828.12,0.34,0,766,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1292,27.78,1.91,12,0.66,460.00,6681.00,17400,20230330,-26.55,8310,20231027,53.79,14470,-11.68,20240131,10070,26.91,20240118,17400,-26.55,20230330,8310,53.79,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,100704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12900,60,2,0.47,610786550,47558,17.96,12740,13000,12690,16690,8990,12840,12842.98,0.34,0,675,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1304,28.04,1.93,12,0.47,460.00,6681.00,17400,20230330,-25.86,8310,20231027,55.23,14470,-10.85,20240131,10070,28.10,20240118,17400,-25.86,20230330,8310,55.23,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240219,090704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12770,-70,5,-0.55,115710570,9060,3.42,12740,12840,12690,16690,8990,12840,12771.59,0.34,0,2959,13446,13142,12846,12542,12246,12995,12395,103,3850,1000,9240,10,1,10110545,1291,27.76,1.91,12,0.09,460.00,6681.00,17400,20230330,-26.61,8310,20231027,53.67,14470,-11.75,20240131,10070,26.81,20240118,17400,-26.61,20230330,8310,53.67,20231027,4.26,N,112290,1000,102 억,,34755,N,N,0,N,00,N
20240216,160700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12840,-520,5,-3.89,3337642100,259960,42.38,13110,13150,12550,17360,9360,13360,12839.02,0.31,0,3187,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1298,27.91,1.92,12,2.57,460.00,6681.00,17400,20230330,-26.21,8310,20231027,54.51,14470,-11.26,20240131,10070,27.51,20240118,17400,-26.21,20230330,8310,54.51,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,150707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12820,-540,5,-4.04,3210567950,250040,40.76,13110,13150,12550,17360,9360,13360,12840.17,0.31,0,2188,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1296,27.87,1.92,12,2.47,460.00,6681.00,17400,20230330,-26.32,8310,20231027,54.27,14470,-11.40,20240131,10070,27.31,20240118,17400,-26.32,20230330,8310,54.27,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,140710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12870,-490,5,-3.67,3004342810,233968,38.14,13110,13150,12550,17360,9360,13360,12840.78,0.31,0,3339,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1301,27.98,1.93,12,2.31,460.00,6681.00,17400,20230330,-26.03,8310,20231027,54.87,14470,-11.06,20240131,10070,27.81,20240118,17400,-26.03,20230330,8310,54.87,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,130701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,-480,5,-3.59,2785977690,216996,35.37,13110,13150,12550,17360,9360,13360,12838.79,0.31,0,2841,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1302,28.00,1.93,12,2.15,460.00,6681.00,17400,20230330,-25.98,8310,20231027,54.99,14470,-10.99,20240131,10070,27.90,20240118,17400,-25.98,20230330,8310,54.99,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,120704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12830,-530,5,-3.97,2658382220,207057,33.75,13110,13150,12550,17360,9360,13360,12838.84,0.31,0,1599,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1297,27.89,1.92,12,2.05,460.00,6681.00,17400,20230330,-26.26,8310,20231027,54.39,14470,-11.33,20240131,10070,27.41,20240118,17400,-26.26,20230330,8310,54.39,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,110713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,-510,5,-3.82,2432914070,189425,30.88,13110,13150,12550,17360,9360,13360,12843.62,0.31,0,-903,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1299,27.93,1.92,12,1.87,460.00,6681.00,17400,20230330,-26.15,8310,20231027,54.63,14470,-11.20,20240131,10070,27.61,20240118,17400,-26.15,20230330,8310,54.63,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,100706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,-660,5,-4.94,1831514740,142000,23.15,13110,13150,12630,17360,9360,13360,12897.92,0.31,0,3004,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1284,27.61,1.90,12,1.40,460.00,6681.00,17400,20230330,-27.01,8310,20231027,52.83,14470,-12.23,20240131,10070,26.12,20240118,17400,-27.01,20230330,8310,52.83,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240216,090658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,-260,5,-1.95,272820150,20871,3.40,13110,13120,13000,17360,9360,13360,13071.44,0.31,0,1295,14113,13736,13323,12946,12533,13530,12740,103,4000,1000,9610,10,1,10110545,1324,28.48,1.96,12,0.21,460.00,6681.00,17400,20230330,-24.71,8310,20231027,57.64,14470,-9.47,20240131,10070,30.09,20240118,17400,-24.71,20230330,8310,57.64,20231027,4.51,N,112290,1000,102 억,,31382,N,N,0,N,00,N
20240215,160659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13360,140,2,1.06,8142112470,608170,41.55,13440,13700,12910,17180,9260,13220,13387.92,0.78,0,-46882,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1351,29.04,2.00,12,6.02,460.00,6681.00,17400,20230330,-23.22,8310,20231027,60.77,14470,-7.67,20240131,10070,32.67,20240118,17400,-23.22,20230330,8310,60.77,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,150705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13300,80,2,0.61,7866708010,587580,40.14,13440,13700,12910,17180,9260,13220,13388.32,0.78,0,-48893,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1345,28.91,1.99,12,5.81,460.00,6681.00,17400,20230330,-23.56,8310,20231027,60.05,14470,-8.09,20240131,10070,32.08,20240118,17400,-23.56,20230330,8310,60.05,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,140701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13410,190,2,1.44,7508990860,560745,38.31,13440,13700,12910,17180,9260,13220,13391.10,0.78,0,-48914,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1356,29.15,2.01,12,5.55,460.00,6681.00,17400,20230330,-22.93,8310,20231027,61.37,14470,-7.33,20240131,10070,33.17,20240118,17400,-22.93,20230330,8310,61.37,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,130652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13420,200,2,1.51,7071048930,528025,36.08,13440,13700,12910,17180,9260,13220,13391.50,0.78,0,-49589,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1357,29.17,2.01,12,5.22,460.00,6681.00,17400,20230330,-22.87,8310,20231027,61.49,14470,-7.26,20240131,10070,33.27,20240118,17400,-22.87,20230330,8310,61.49,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,120700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13330,110,2,0.83,6663922260,497464,33.99,13440,13700,12910,17180,9260,13220,13395.79,0.78,0,-45646,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1348,28.98,2.00,12,4.92,460.00,6681.00,17400,20230330,-23.39,8310,20231027,60.41,14470,-7.88,20240131,10070,32.37,20240118,17400,-23.39,20230330,8310,60.41,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,110656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13230,10,2,0.08,6269973190,467671,31.95,13440,13700,12910,17180,9260,13220,13406.80,0.78,0,-41065,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1338,28.76,1.98,12,4.63,460.00,6681.00,17400,20230330,-23.97,8310,20231027,59.21,14470,-8.57,20240131,10070,31.38,20240118,17400,-23.97,20230330,8310,59.21,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,100655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13390,170,2,1.29,5543129610,413162,28.23,13440,13700,12910,17180,9260,13220,13416.36,0.78,0,-41044,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1354,29.11,2.00,12,4.09,460.00,6681.00,17400,20230330,-23.05,8310,20231027,61.13,14470,-7.46,20240131,10070,32.97,20240118,17400,-23.05,20230330,8310,61.13,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240215,090657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13320,100,2,0.76,736997950,55021,3.76,13440,13540,13310,17180,9260,13220,13394.85,0.78,0,-11864,14660,13940,13200,12480,11740,14300,12840,103,3960,1000,9510,10,1,10110545,1347,28.96,1.99,12,0.54,460.00,6681.00,17400,20230330,-23.45,8310,20231027,60.29,14470,-7.95,20240131,10070,32.27,20240118,17400,-23.45,20230330,8310,60.29,20231027,4.55,N,112290,1000,102 억,,78377,N,N,0,N,00,N
20240214,160652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13220,500,2,3.93,19404130880,1451892,177.67,12490,13920,12460,16530,8910,12720,13365.01,0.49,0,26277,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1337,28.74,1.98,12,14.36,460.00,6681.00,17400,20230330,-24.02,8310,20231027,59.09,14470,-8.64,20240131,10070,31.28,20240118,17400,-24.02,20230330,8310,59.09,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,150653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13190,470,2,3.69,18972033570,1419159,173.67,12490,13920,12460,16530,8910,12720,13368.66,0.49,0,23390,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1334,28.67,1.97,12,14.04,460.00,6681.00,17400,20230330,-24.20,8310,20231027,58.72,14470,-8.85,20240131,10070,30.98,20240118,17400,-24.20,20230330,8310,58.72,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13380,660,2,5.19,12973781830,973915,119.18,12490,13920,12460,16530,8910,12720,13321.48,0.49,0,1798,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1353,29.09,2.00,12,9.63,460.00,6681.00,17400,20230330,-23.10,8310,20231027,61.01,14470,-7.53,20240131,10070,32.87,20240118,17400,-23.10,20230330,8310,61.01,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,130652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,430,2,3.38,4092016760,317015,38.79,12490,13260,12460,16530,8910,12720,12908.16,0.49,0,-16086,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1330,28.59,1.97,12,3.14,460.00,6681.00,17400,20230330,-24.43,8310,20231027,58.24,14470,-9.12,20240131,10070,30.59,20240118,17400,-24.43,20230330,8310,58.24,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,120647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12940,220,2,1.73,2921402360,227599,27.85,12490,13060,12460,16530,8910,12720,12835.92,0.49,0,-19191,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1308,28.13,1.94,12,2.25,460.00,6681.00,17400,20230330,-25.63,8310,20231027,55.72,14470,-10.57,20240131,10070,28.50,20240118,17400,-25.63,20230330,8310,55.72,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,110654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12930,210,2,1.65,2357110890,184093,22.53,12490,13000,12460,16530,8910,12720,12804.07,0.49,0,-13927,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1307,28.11,1.94,12,1.82,460.00,6681.00,17400,20230330,-25.69,8310,20231027,55.60,14470,-10.64,20240131,10070,28.40,20240118,17400,-25.69,20230330,8310,55.60,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240214,090643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12740,20,2,0.16,332905710,26469,3.24,12490,12740,12460,16530,8910,12720,12575.33,0.49,0,-950,13833,13276,12643,12086,11453,13555,12365,103,3810,1000,9150,10,1,10110545,1288,27.70,1.91,12,0.26,460.00,6681.00,17400,20230330,-26.78,8310,20231027,53.31,14470,-11.96,20240131,10070,26.51,20240118,17400,-26.78,20230330,8310,53.31,20231027,4.70,N,112290,1000,102 억,,50045,N,N,0,N,00,N
20240213,160644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12720,770,2,6.44,10357779870,811425,519.43,12170,13200,12010,15530,8370,11950,12765.07,0.49,0,1441,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1286,27.65,1.90,12,8.03,460.00,6681.00,17400,20230330,-26.90,8310,20231027,53.07,14470,-12.09,20240131,10070,26.32,20240118,17400,-26.90,20230330,8310,53.07,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,150642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12680,730,2,6.11,9953248060,779586,499.05,12170,13200,12010,15530,8370,11950,12767.35,0.49,0,1249,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1282,27.57,1.90,12,7.71,460.00,6681.00,17400,20230330,-27.13,8310,20231027,52.59,14470,-12.37,20240131,10070,25.92,20240118,17400,-27.13,20230330,8310,52.59,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,140650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,750,2,6.28,9234559020,722927,462.78,12170,13200,12010,15530,8370,11950,12773.85,0.49,0,-2747,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1284,27.61,1.90,12,7.15,460.00,6681.00,17400,20230330,-27.01,8310,20231027,52.83,14470,-12.23,20240131,10070,26.12,20240118,17400,-27.01,20230330,8310,52.83,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,130642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12590,640,2,5.36,3159654190,252158,161.42,12170,12800,12010,15530,8370,11950,12530.45,0.49,0,36986,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1273,27.37,1.88,12,2.49,460.00,6681.00,17400,20230330,-27.64,8310,20231027,51.50,14470,-12.99,20240131,10070,25.02,20240118,17400,-27.64,20230330,8310,51.50,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,120650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12540,590,2,4.94,2903387030,231625,148.28,12170,12800,12010,15530,8370,11950,12534.86,0.49,0,35814,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1268,27.26,1.88,12,2.29,460.00,6681.00,17400,20230330,-27.93,8310,20231027,50.90,14470,-13.34,20240131,10070,24.53,20240118,17400,-27.93,20230330,8310,50.90,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,110649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,750,2,6.28,2499267790,199453,127.68,12170,12800,12010,15530,8370,11950,12530.61,0.49,0,27365,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1284,27.61,1.90,12,1.97,460.00,6681.00,17400,20230330,-27.01,8310,20231027,52.83,14470,-12.23,20240131,10070,26.12,20240118,17400,-27.01,20230330,8310,52.83,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N
20240213,100542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,670,2,5.61,1706068070,136994,87.70,12170,12640,12010,15530,8370,11950,12453.60,0.49,0,23507,12376,12162,12016,11802,11656,12270,11910,103,3580,1000,8600,10,1,10110545,1276,27.43,1.89,12,1.35,460.00,6681.00,17400,20230330,-27.47,8310,20231027,51.87,14470,-12.79,20240131,10070,25.32,20240118,17400,-27.47,20230330,8310,51.87,20231027,4.68,N,112290,1000,102 억,,49314,N,N,0,N,00,N