KissMeData/119830/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
20240229,160756,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-40,5,-0.51,788192340,100026,106.12,7810,8100,7780,10250,5530,7890,7879.87,1.52,0,10294,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1683,6.90,1.10,12,0.47,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.57,N,119830,500,107 억,,325251,N,N,4215,N,00,N
20240229,150758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,-10,5,-0.13,739636830,93845,99.57,7810,8100,7780,10250,5530,7890,7881.47,1.52,0,9240,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1689,6.93,1.10,12,0.44,1137.00,7134.00,12830,20230830,-38.58,6800,20231020,15.88,8770,-10.15,20240129,6940,13.54,20240103,12830,-38.58,20230830,6800,15.88,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,140759,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-40,5,-0.51,671081310,85129,90.32,7810,8100,7780,10250,5530,7890,7883.11,1.52,0,10625,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1683,6.90,1.10,12,0.40,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,130756,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,-30,5,-0.38,616695350,78202,82.97,7810,8100,7780,10250,5530,7890,7885.93,1.52,0,11558,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1685,6.91,1.10,12,0.36,1137.00,7134.00,12830,20230830,-38.74,6800,20231020,15.59,8770,-10.38,20240129,6940,13.26,20240103,12830,-38.74,20230830,6800,15.59,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,120757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,0,3,0.00,513502710,65074,69.04,7810,8100,7780,10250,5530,7890,7891.06,1.52,0,11254,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1691,6.94,1.11,12,0.30,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,110758,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7920,30,2,0.38,436477350,55337,58.71,7810,8100,7780,10250,5530,7890,7887.62,1.52,0,5272,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1698,6.97,1.11,12,0.26,1137.00,7134.00,12830,20230830,-38.27,6800,20231020,16.47,8770,-9.69,20240129,6940,14.12,20240103,12830,-38.27,20230830,6800,16.47,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,100800,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,60,2,0.76,309732830,39303,41.70,7810,8100,7780,10250,5530,7890,7880.63,1.52,0,4,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1704,6.99,1.11,12,0.18,1137.00,7134.00,12830,20230830,-38.04,6800,20231020,16.91,8770,-9.35,20240129,6940,14.55,20240103,12830,-38.04,20230830,6800,16.91,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240229,090757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-40,5,-0.51,63653050,8079,8.57,7810,8100,7800,10250,5530,7890,7878.76,1.52,0,-3159,8083,7986,7873,7776,7663,8035,7825,107,2360,500,5520,10,1,21434297,1683,6.90,1.10,12,0.04,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.57,N,119830,500,107 억,,325251,N,N,3857,N,00,N
20240228,160713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,30,2,0.38,735806750,94047,63.01,7800,7970,7760,10210,5510,7860,7823.77,1.53,0,-4015,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1691,6.94,1.11,12,0.44,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.54,N,119830,500,107 억,,328896,N,N,3856,N,00,N
20240228,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-20,5,-0.25,602290940,76974,51.57,7800,7970,7760,10210,5510,7860,7824.60,1.53,0,-5366,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1680,6.90,1.10,12,0.36,1137.00,7134.00,12830,20230830,-38.89,6800,20231020,15.29,8770,-10.60,20240129,6940,12.97,20240103,12830,-38.89,20230830,6800,15.29,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,140756,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7790,-70,5,-0.89,499441590,63760,42.72,7800,7970,7770,10210,5510,7860,7833.15,1.53,0,-1936,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1670,6.85,1.09,12,0.30,1137.00,7134.00,12830,20230830,-39.28,6800,20231020,14.56,8770,-11.17,20240129,6940,12.25,20240103,12830,-39.28,20230830,6800,14.56,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,130757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-60,5,-0.76,426072530,54331,36.40,7800,7970,7770,10210,5510,7860,7842.16,1.53,0,101,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1672,6.86,1.09,12,0.25,1137.00,7134.00,12830,20230830,-39.20,6800,20231020,14.71,8770,-11.06,20240129,6940,12.39,20240103,12830,-39.20,20230830,6800,14.71,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,120800,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7790,-70,5,-0.89,382483090,48734,32.65,7800,7970,7790,10210,5510,7860,7848.38,1.53,0,2476,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1670,6.85,1.09,12,0.23,1137.00,7134.00,12830,20230830,-39.28,6800,20231020,14.56,8770,-11.17,20240129,6940,12.25,20240103,12830,-39.28,20230830,6800,14.56,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,110729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,-30,5,-0.38,255630670,32491,21.77,7800,7970,7800,10210,5510,7860,7867.74,1.53,0,3459,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1678,6.89,1.10,12,0.15,1137.00,7134.00,12830,20230830,-38.97,6800,20231020,15.15,8770,-10.72,20240129,6940,12.82,20240103,12830,-38.97,20230830,6800,15.15,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,100755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,30,2,0.38,133729650,16987,11.38,7800,7970,7800,10210,5510,7860,7872.47,1.53,0,2551,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1691,6.94,1.11,12,0.08,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240228,090800,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7870,10,2,0.13,47666850,6094,4.08,7800,7970,7800,10210,5510,7860,7821.93,1.53,0,982,8306,8082,7946,7722,7586,8015,7655,107,2350,500,5500,10,1,21434297,1687,6.92,1.10,12,0.03,1137.00,7134.00,12830,20230830,-38.66,6800,20231020,15.74,8770,-10.26,20240129,6940,13.40,20240103,12830,-38.66,20230830,6800,15.74,20231020,6.54,N,119830,500,107 억,,328896,N,N,0,N,00,N
20240227,160757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,-200,5,-2.48,1179136490,149256,94.34,8010,8170,7810,10470,5650,8060,7900.14,1.48,0,11778,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1685,6.91,1.10,12,0.70,1137.00,7134.00,12830,20230830,-38.74,6800,20231020,15.59,8770,-10.38,20240129,6940,13.26,20240103,12830,-38.74,20230830,6800,15.59,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,150759,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7820,-240,5,-2.98,1129332710,142907,90.33,8010,8170,7810,10470,5650,8060,7902.57,1.48,0,10669,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1676,6.88,1.10,12,0.67,1137.00,7134.00,12830,20230830,-39.05,6800,20231020,15.00,8770,-10.83,20240129,6940,12.68,20240103,12830,-39.05,20230830,6800,15.00,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,140755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-220,5,-2.73,981898800,124061,78.42,8010,8170,7810,10470,5650,8060,7914.65,1.48,0,12532,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1680,6.90,1.10,12,0.58,1137.00,7134.00,12830,20230830,-38.89,6800,20231020,15.29,8770,-10.60,20240129,6940,12.97,20240103,12830,-38.89,20230830,6800,15.29,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,130717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,-200,5,-2.48,919228470,116077,73.37,8010,8170,7810,10470,5650,8060,7919.13,1.48,0,10385,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1685,6.91,1.10,12,0.54,1137.00,7134.00,12830,20230830,-38.74,6800,20231020,15.59,8770,-10.38,20240129,6940,13.26,20240103,12830,-38.74,20230830,6800,15.59,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,120759,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-210,5,-2.61,812659510,102520,64.80,8010,8170,7810,10470,5650,8060,7926.84,1.48,0,5863,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1683,6.90,1.10,12,0.48,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,110757,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,-120,5,-1.49,718971600,90620,57.28,8010,8170,7810,10470,5650,8060,7933.92,1.48,0,5477,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1702,6.98,1.11,12,0.42,1137.00,7134.00,12830,20230830,-38.11,6800,20231020,16.76,8770,-9.46,20240129,6940,14.41,20240103,12830,-38.11,20230830,6800,16.76,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,100754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7940,-120,5,-1.49,536111670,67585,42.72,8010,8170,7810,10470,5650,8060,7932.41,1.48,0,-1693,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1702,6.98,1.11,12,0.32,1137.00,7134.00,12830,20230830,-38.11,6800,20231020,16.76,8770,-9.46,20240129,6940,14.41,20240103,12830,-38.11,20230830,6800,16.76,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240227,090756,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8000,-60,5,-0.74,109093130,13650,8.63,8010,8170,7930,10470,5650,8060,7992.17,1.48,0,-4797,8366,8212,8136,7982,7906,8175,7945,107,2410,500,5640,10,1,21434297,1715,7.04,1.12,12,0.06,1137.00,7134.00,12830,20230830,-37.65,6800,20231020,17.65,8770,-8.78,20240129,6940,15.27,20240103,12830,-37.65,20230830,6800,17.65,20231020,6.40,N,119830,500,107 억,,317119,N,N,0,N,00,N
20240226,160755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8060,-40,5,-0.49,1275188930,156780,94.27,8110,8290,8060,10530,5670,8100,8133.68,1.51,0,-5888,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1728,7.09,1.13,12,0.73,1137.00,7134.00,12830,20230830,-37.18,6800,20231020,18.53,8770,-8.10,20240129,6940,16.14,20240103,12830,-37.18,20230830,6800,18.53,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,150748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,10,2,0.12,1216710670,149530,89.91,8110,8290,8060,10530,5670,8100,8136.90,1.51,0,-5061,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1738,7.13,1.14,12,0.70,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,140752,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,10,2,0.12,980604510,120371,72.38,8110,8290,8060,10530,5670,8100,8146.52,1.51,0,368,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1738,7.13,1.14,12,0.56,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,130747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8130,30,2,0.37,908203920,111442,67.01,8110,8290,8060,10530,5670,8100,8149.57,1.51,0,2055,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1743,7.15,1.14,12,0.52,1137.00,7134.00,12830,20230830,-36.63,6800,20231020,19.56,8770,-7.30,20240129,6940,17.15,20240103,12830,-36.63,20230830,6800,19.56,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,120746,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,10,2,0.12,840358320,103083,61.98,8110,8290,8060,10530,5670,8100,8152.25,1.51,0,3637,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1738,7.13,1.14,12,0.48,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,110745,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8150,50,2,0.62,793745730,97353,58.54,8110,8290,8060,10530,5670,8100,8153.27,1.51,0,4673,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1747,7.17,1.14,12,0.45,1137.00,7134.00,12830,20230830,-36.48,6800,20231020,19.85,8770,-7.07,20240129,6940,17.44,20240103,12830,-36.48,20230830,6800,19.85,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,100743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,10,2,0.12,581533490,71298,42.87,8110,8290,8060,10530,5670,8100,8156.38,1.51,0,3585,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1738,7.13,1.14,12,0.33,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240226,090743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8130,30,2,0.37,66229100,8178,4.92,8110,8150,8060,10530,5670,8100,8098.45,1.51,0,-1668,8346,8222,8146,8022,7946,8200,8000,107,2430,500,5670,10,1,21434297,1743,7.15,1.14,12,0.04,1137.00,7134.00,12830,20230830,-36.63,6800,20231020,19.56,8770,-7.30,20240129,6940,17.15,20240103,12830,-36.63,20230830,6800,19.56,20231020,6.32,N,119830,500,107 억,,323007,N,N,0,N,00,N
20240223,160744,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,-50,5,-0.61,1346533350,165436,70.22,8100,8270,8070,10590,5710,8150,8139.36,1.50,0,2362,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1736,7.12,1.14,12,0.77,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,150739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,-40,5,-0.49,1211359890,148759,63.14,8100,8270,8070,10590,5710,8150,8143.10,1.50,0,208,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1738,7.13,1.14,12,0.69,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,140740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8120,-30,5,-0.37,1060958700,130240,55.28,8100,8270,8070,10590,5710,8150,8146.18,1.50,0,-2523,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1740,7.14,1.14,12,0.61,1137.00,7134.00,12830,20230830,-36.71,6800,20231020,19.41,8770,-7.41,20240129,6940,17.00,20240103,12830,-36.71,20230830,6800,19.41,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,130737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8150,0,3,0.00,986016720,121008,51.36,8100,8270,8070,10590,5710,8150,8148.36,1.50,0,-1513,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1747,7.17,1.14,12,0.56,1137.00,7134.00,12830,20230830,-36.48,6800,20231020,19.85,8770,-7.07,20240129,6940,17.44,20240103,12830,-36.48,20230830,6800,19.85,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,120739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8160,10,2,0.12,902080260,110703,46.99,8100,8270,8070,10590,5710,8150,8148.65,1.50,0,337,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1749,7.18,1.14,12,0.52,1137.00,7134.00,12830,20230830,-36.40,6800,20231020,20.00,8770,-6.96,20240129,6940,17.58,20240103,12830,-36.40,20230830,6800,20.00,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,110732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8180,30,2,0.37,834351470,102401,43.46,8100,8270,8070,10590,5710,8150,8147.88,1.50,0,-1091,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1753,7.19,1.15,12,0.48,1137.00,7134.00,12830,20230830,-36.24,6800,20231020,20.29,8770,-6.73,20240129,6940,17.87,20240103,12830,-36.24,20230830,6800,20.29,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,100735,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8210,60,2,0.74,750207120,92123,39.10,8100,8270,8070,10590,5710,8150,8143.54,1.50,0,-664,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1760,7.22,1.15,12,0.43,1137.00,7134.00,12830,20230830,-36.01,6800,20231020,20.74,8770,-6.39,20240129,6940,18.30,20240103,12830,-36.01,20230830,6800,20.74,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240223,090737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8150,0,3,0.00,121424940,14938,6.34,8100,8180,8070,10590,5710,8150,8128.59,1.50,0,5607,8356,8252,8126,8022,7896,8190,7960,107,2440,500,5700,10,1,21434297,1747,7.17,1.14,12,0.07,1137.00,7134.00,12830,20230830,-36.48,6800,20231020,19.85,8770,-7.07,20240129,6940,17.44,20240103,12830,-36.48,20230830,6800,19.85,20231020,6.29,N,119830,500,107 억,,320459,N,N,29,N,00,N
20240222,160728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8150,30,2,0.37,1900426400,235127,44.28,8230,8230,8000,10550,5690,8120,8082.50,1.54,0,-9082,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1747,7.17,1.14,12,1.10,1137.00,7134.00,12830,20230830,-36.48,6800,20231020,19.85,8770,-7.07,20240129,6940,17.44,20240103,12830,-36.48,20230830,6800,19.85,20231020,6.32,N,119830,500,107 억,,330964,N,N,29,N,00,N
20240222,150736,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8130,10,2,0.12,1745980200,216170,40.71,8230,8230,8000,10550,5690,8120,8076.88,1.54,0,-8225,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1743,7.15,1.14,12,1.01,1137.00,7134.00,12830,20230830,-36.63,6800,20231020,19.56,8770,-7.30,20240129,6940,17.15,20240103,12830,-36.63,20230830,6800,19.56,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,140732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,-20,5,-0.25,1527351840,189262,35.64,8230,8230,8000,10550,5690,8120,8070.04,1.54,0,-7894,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1736,7.12,1.14,12,0.88,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,130721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,-20,5,-0.25,1357621860,168218,31.68,8230,8230,8000,10550,5690,8120,8070.61,1.54,0,-11214,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1736,7.12,1.14,12,0.78,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,120732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8090,-30,5,-0.37,1231040070,152573,28.73,8230,8230,8000,10550,5690,8120,8068.53,1.54,0,-12744,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1734,7.12,1.13,12,0.71,1137.00,7134.00,12830,20230830,-36.94,6800,20231020,18.97,8770,-7.75,20240129,6940,16.57,20240103,12830,-36.94,20230830,6800,18.97,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,110728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8070,-50,5,-0.62,1041874510,129245,24.34,8230,8230,8000,10550,5690,8120,8061.24,1.54,0,-16465,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1730,7.10,1.13,12,0.60,1137.00,7134.00,12830,20230830,-37.10,6800,20231020,18.68,8770,-7.98,20240129,6940,16.28,20240103,12830,-37.10,20230830,6800,18.68,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,100721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8020,-100,5,-1.23,740046450,91751,17.28,8230,8230,8010,10550,5690,8120,8065.81,1.54,0,-22797,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1719,7.05,1.12,12,0.43,1137.00,7134.00,12830,20230830,-37.49,6800,20231020,17.94,8770,-8.55,20240129,6940,15.56,20240103,12830,-37.49,20230830,6800,17.94,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240222,090734,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,-20,5,-0.25,161869590,20034,3.77,8230,8230,8010,10550,5690,8120,8079.74,1.54,0,-6360,8540,8330,8040,7830,7540,8435,7935,107,2430,500,5680,10,1,21434297,1736,7.12,1.14,12,0.09,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.32,N,119830,500,107 억,,330964,N,N,0,N,00,N
20240221,160727,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8120,220,2,2.78,4236394530,526366,263.60,7820,8250,7750,10270,5530,7900,8048.21,1.60,0,-19152,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1740,7.14,1.14,12,2.46,1137.00,7134.00,12830,20230830,-36.71,6800,20231020,19.41,8770,-7.41,20240129,6940,17.00,20240103,12830,-36.71,20230830,6800,19.41,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,150721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,200,2,2.53,4029542690,500729,250.76,7820,8250,7750,10270,5530,7900,8047.73,1.60,0,-22886,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1736,7.12,1.14,12,2.34,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8110,210,2,2.66,3732661810,463992,232.36,7820,8250,7750,10270,5530,7900,8045.07,1.60,0,-19576,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1738,7.13,1.14,12,2.16,1137.00,7134.00,12830,20230830,-36.79,6800,20231020,19.26,8770,-7.53,20240129,6940,16.86,20240103,12830,-36.79,20230830,6800,19.26,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,130721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8100,200,2,2.53,3428553920,426551,213.61,7820,8250,7750,10270,5530,7900,8038.27,1.60,0,-15203,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1736,7.12,1.14,12,1.99,1137.00,7134.00,12830,20230830,-36.87,6800,20231020,19.12,8770,-7.64,20240129,6940,16.71,20240103,12830,-36.87,20230830,6800,19.12,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,120721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8190,290,2,3.67,2934848270,365769,183.17,7820,8250,7750,10270,5530,7900,8024.22,1.60,0,-25620,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1755,7.20,1.15,12,1.71,1137.00,7134.00,12830,20230830,-36.17,6800,20231020,20.44,8770,-6.61,20240129,6940,18.01,20240103,12830,-36.17,20230830,6800,20.44,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,110728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7950,50,2,0.63,1155056040,146539,73.38,7820,7970,7750,10270,5530,7900,7882.08,1.60,0,5234,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1704,6.99,1.11,12,0.68,1137.00,7134.00,12830,20230830,-38.04,6800,20231020,16.91,8770,-9.35,20240129,6940,14.55,20240103,12830,-38.04,20230830,6800,16.91,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,100721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,-70,5,-0.89,519802480,66289,33.20,7820,7950,7750,10270,5530,7900,7840.29,1.60,0,-12314,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1678,6.89,1.10,12,0.31,1137.00,7134.00,12830,20230830,-38.97,6800,20231020,15.15,8770,-10.72,20240129,6940,12.82,20240103,12830,-38.97,20230830,6800,15.15,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240221,090720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-50,5,-0.63,238679890,30293,15.17,7820,7950,7750,10270,5530,7900,7878.11,1.60,0,-1432,8220,8060,7800,7640,7380,8140,7720,107,2370,500,5530,10,1,21434297,1683,6.90,1.10,12,0.14,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.32,N,119830,500,107 억,,342711,N,N,0,N,00,N
20240220,160714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,230,2,3.00,1556355940,199234,189.13,7670,7960,7540,9970,5370,7670,7811.70,1.54,0,12172,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1693,6.95,1.11,12,0.93,1137.00,7134.00,12830,20230830,-38.43,6800,20231020,16.18,8770,-9.92,20240129,6940,13.83,20240103,12830,-38.43,20230830,6800,16.18,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,150717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7920,250,2,3.26,1360468180,174372,165.53,7670,7960,7540,9970,5370,7670,7802.10,1.54,0,12195,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1698,6.97,1.11,12,0.81,1137.00,7134.00,12830,20230830,-38.27,6800,20231020,16.47,8770,-9.69,20240129,6940,14.12,20240103,12830,-38.27,20230830,6800,16.47,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,140714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7770,100,2,1.30,620126820,80563,76.48,7670,7800,7540,9970,5370,7670,7697.41,1.54,0,-2837,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1665,6.83,1.09,12,0.38,1137.00,7134.00,12830,20230830,-39.44,6800,20231020,14.26,8770,-11.40,20240129,6940,11.96,20240103,12830,-39.44,20230830,6800,14.26,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,130717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7710,40,2,0.52,504056380,65624,62.30,7670,7770,7540,9970,5370,7670,7680.98,1.54,0,-1628,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1653,6.78,1.08,12,0.31,1137.00,7134.00,12830,20230830,-39.91,6800,20231020,13.38,8770,-12.09,20240129,6940,11.10,20240103,12830,-39.91,20230830,6800,13.38,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,120713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7750,80,2,1.04,438277070,57058,54.16,7670,7770,7540,9970,5370,7670,7681.26,1.54,0,-225,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1661,6.82,1.09,12,0.27,1137.00,7134.00,12830,20230830,-39.59,6800,20231020,13.97,8770,-11.63,20240129,6940,11.67,20240103,12830,-39.59,20230830,6800,13.97,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,110714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7710,40,2,0.52,357936490,46679,44.31,7670,7760,7540,9970,5370,7670,7668.04,1.54,0,516,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1653,6.78,1.08,12,0.22,1137.00,7134.00,12830,20230830,-39.91,6800,20231020,13.38,8770,-12.09,20240129,6940,11.10,20240103,12830,-39.91,20230830,6800,13.38,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7690,20,2,0.26,248514400,32520,30.87,7670,7720,7540,9970,5370,7670,7641.89,1.54,0,2181,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1648,6.76,1.08,12,0.15,1137.00,7134.00,12830,20230830,-40.06,6800,20231020,13.09,8770,-12.31,20240129,6940,10.81,20240103,12830,-40.06,20230830,6800,13.09,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240220,090721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7640,-30,5,-0.39,31537670,4133,3.92,7670,7670,7600,9970,5370,7670,7630.70,1.54,0,545,8023,7846,7753,7576,7483,7800,7530,107,2300,500,5360,10,1,21434297,1638,6.72,1.07,12,0.02,1137.00,7134.00,12830,20230830,-40.45,6800,20231020,12.35,8770,-12.88,20240129,6940,10.09,20240103,12830,-40.45,20230830,6800,12.35,20231020,6.26,N,119830,500,107 억,,330318,N,N,0,N,00,N
20240219,160715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7670,-220,5,-2.79,814251260,105069,94.45,7890,7930,7660,10250,5530,7890,7749.84,1.54,0,-427,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1644,6.75,1.08,12,0.49,1137.00,7134.00,12830,20230830,-40.22,6800,20231020,12.79,8770,-12.54,20240129,6940,10.52,20240103,12830,-40.22,20230830,6800,12.79,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,150720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7680,-210,5,-2.66,718337510,92568,83.21,7890,7930,7680,10250,5530,7890,7760.11,1.54,0,-162,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1646,6.75,1.08,12,0.43,1137.00,7134.00,12830,20230830,-40.14,6800,20231020,12.94,8770,-12.43,20240129,6940,10.66,20240103,12830,-40.14,20230830,6800,12.94,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,140718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7730,-160,5,-2.03,610548470,78571,70.63,7890,7930,7700,10250,5530,7890,7770.66,1.54,0,2923,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1657,6.80,1.08,12,0.37,1137.00,7134.00,12830,20230830,-39.75,6800,20231020,13.68,8770,-11.86,20240129,6940,11.38,20240103,12830,-39.75,20230830,6800,13.68,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,130718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7740,-150,5,-1.90,574539600,73902,66.43,7890,7930,7700,10250,5530,7890,7774.34,1.54,0,3998,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1659,6.81,1.08,12,0.34,1137.00,7134.00,12830,20230830,-39.67,6800,20231020,13.82,8770,-11.74,20240129,6940,11.53,20240103,12830,-39.67,20230830,6800,13.82,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,120718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7730,-160,5,-2.03,439096920,56378,50.68,7890,7930,7710,10250,5530,7890,7788.44,1.54,0,4925,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1657,6.80,1.08,12,0.26,1137.00,7134.00,12830,20230830,-39.75,6800,20231020,13.68,8770,-11.86,20240129,6940,11.38,20240103,12830,-39.75,20230830,6800,13.68,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,110715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7790,-100,5,-1.27,263626240,33686,30.28,7890,7930,7750,10250,5530,7890,7825.99,1.54,0,2502,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1670,6.85,1.09,12,0.16,1137.00,7134.00,12830,20230830,-39.28,6800,20231020,14.56,8770,-11.17,20240129,6940,12.25,20240103,12830,-39.28,20230830,6800,14.56,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,100712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,-80,5,-1.01,157197540,20032,18.01,7890,7930,7790,10250,5530,7890,7847.32,1.54,0,-830,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1674,6.87,1.09,12,0.09,1137.00,7134.00,12830,20230830,-39.13,6800,20231020,14.85,8770,-10.95,20240129,6940,12.54,20240103,12830,-39.13,20230830,6800,14.85,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240219,090711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7900,10,2,0.13,37885910,4812,4.33,7890,7900,7790,10250,5530,7890,7873.21,1.54,0,-8,8116,8002,7876,7762,7636,7940,7700,107,2360,500,5520,10,1,21434297,1693,6.95,1.11,12,0.02,1137.00,7134.00,12830,20230830,-38.43,6800,20231020,16.18,8770,-9.92,20240129,6940,13.83,20240103,12830,-38.43,20230830,6800,16.18,20231020,6.29,N,119830,500,107 억,,330274,N,N,0,N,00,N
20240216,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,0,3,0.00,867812340,110901,97.10,7930,7990,7750,10250,5530,7890,7825.04,1.54,0,647,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1691,6.94,1.11,12,0.52,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,150715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7800,-90,5,-1.14,712335760,90945,79.63,7930,7990,7750,10250,5530,7890,7832.60,1.54,0,479,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1672,6.86,1.09,12,0.42,1137.00,7134.00,12830,20230830,-39.20,6800,20231020,14.71,8770,-11.06,20240129,6940,12.39,20240103,12830,-39.20,20230830,6800,14.71,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,140718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,-80,5,-1.01,629416860,80286,70.30,7930,7990,7750,10250,5530,7890,7839.68,1.54,0,339,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1674,6.87,1.09,12,0.37,1137.00,7134.00,12830,20230830,-39.13,6800,20231020,14.85,8770,-10.95,20240129,6940,12.54,20240103,12830,-39.13,20230830,6800,14.85,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,130709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7780,-110,5,-1.39,581516410,74139,64.92,7930,7990,7750,10250,5530,7890,7843.60,1.54,0,-210,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1668,6.84,1.09,12,0.35,1137.00,7134.00,12830,20230830,-39.36,6800,20231020,14.41,8770,-11.29,20240129,6940,12.10,20240103,12830,-39.36,20230830,6800,14.41,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,120712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7790,-100,5,-1.27,465648420,59237,51.87,7930,7990,7790,10250,5530,7890,7860.77,1.54,0,-2184,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1670,6.85,1.09,12,0.28,1137.00,7134.00,12830,20230830,-39.28,6800,20231020,14.56,8770,-11.17,20240129,6940,12.25,20240103,12830,-39.28,20230830,6800,14.56,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,110720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-50,5,-0.63,383612860,48747,42.68,7930,7990,7820,10250,5530,7890,7869.47,1.54,0,-2097,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1680,6.90,1.10,12,0.23,1137.00,7134.00,12830,20230830,-38.89,6800,20231020,15.29,8770,-10.60,20240129,6940,12.97,20240103,12830,-38.89,20230830,6800,15.29,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,100714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-40,5,-0.51,230475760,29205,25.57,7930,7990,7840,10250,5530,7890,7891.65,1.54,0,-3332,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1683,6.90,1.10,12,0.14,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240216,090706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,-10,5,-0.13,30599030,3875,3.39,7930,7930,7860,10250,5530,7890,7896.53,1.54,0,-188,7996,7942,7846,7792,7696,7970,7820,107,2360,500,5520,10,1,21434297,1689,6.93,1.10,12,0.02,1137.00,7134.00,12830,20230830,-38.58,6800,20231020,15.88,8770,-10.15,20240129,6940,13.54,20240103,12830,-38.58,20230830,6800,15.88,20231020,6.23,N,119830,500,107 억,,330283,N,N,2892,N,00,N
20240215,160707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,30,2,0.38,891187800,113780,50.54,7860,7900,7750,10210,5510,7860,7832.53,1.51,0,6414,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1691,6.94,1.11,12,0.53,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.17,N,119830,500,107 억,,323645,N,N,2892,N,00,N
20240215,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-10,5,-0.13,801700630,102409,45.49,7860,7900,7750,10210,5510,7860,7828.42,1.51,0,6436,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1683,6.90,1.10,12,0.48,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,140708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7870,10,2,0.13,786624100,100491,44.64,7860,7900,7750,10210,5510,7860,7827.81,1.51,0,6105,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1687,6.92,1.10,12,0.47,1137.00,7134.00,12830,20230830,-38.66,6800,20231020,15.74,8770,-10.26,20240129,6940,13.40,20240103,12830,-38.66,20230830,6800,15.74,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,130658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7810,-50,5,-0.64,694599780,88752,39.43,7860,7900,7750,10210,5510,7860,7826.30,1.51,0,4659,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1674,6.87,1.09,12,0.41,1137.00,7134.00,12830,20230830,-39.13,6800,20231020,14.85,8770,-10.95,20240129,6940,12.54,20240103,12830,-39.13,20230830,6800,14.85,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,120707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,-30,5,-0.38,596156550,76162,33.83,7860,7900,7750,10210,5510,7860,7827.48,1.51,0,4384,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1678,6.89,1.10,12,0.36,1137.00,7134.00,12830,20230830,-38.97,6800,20231020,15.15,8770,-10.72,20240129,6940,12.82,20240103,12830,-38.97,20230830,6800,15.15,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,110704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7830,-30,5,-0.38,476461520,60837,27.03,7860,7900,7750,10210,5510,7860,7831.77,1.51,0,-3311,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1678,6.89,1.10,12,0.28,1137.00,7134.00,12830,20230830,-38.97,6800,20231020,15.15,8770,-10.72,20240129,6940,12.82,20240103,12830,-38.97,20230830,6800,15.15,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,100703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7840,-20,5,-0.25,318414600,40692,18.08,7860,7890,7750,10210,5510,7860,7824.99,1.51,0,-3716,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1680,6.90,1.10,12,0.19,1137.00,7134.00,12830,20230830,-38.89,6800,20231020,15.29,8770,-10.60,20240129,6940,12.97,20240103,12830,-38.89,20230830,6800,15.29,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240215,090704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7850,-10,5,-0.13,59677690,7606,3.38,7860,7890,7810,10210,5510,7860,7846.13,1.51,0,-1493,8140,8000,7810,7670,7480,8070,7740,107,2350,500,5500,10,1,21434297,1683,6.90,1.10,12,0.04,1137.00,7134.00,12830,20230830,-38.82,6800,20231020,15.44,8770,-10.49,20240129,6940,13.11,20240103,12830,-38.82,20230830,6800,15.44,20231020,6.17,N,119830,500,107 억,,323645,N,N,1641,N,00,N
20240214,160700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,160,2,2.08,1751159190,223792,146.08,7730,7950,7620,10010,5390,7700,7824.93,1.36,0,29442,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1685,6.91,1.10,12,1.04,1137.00,7134.00,12830,20230830,-38.74,6800,20231020,15.59,8770,-10.38,20240129,6940,13.26,20240103,12830,-38.74,20230830,6800,15.59,20231020,6.15,N,119830,500,107 억,,291732,N,N,1641,N,00,N
20240214,150700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7880,180,2,2.34,1687243600,215658,140.77,7730,7950,7620,10010,5390,7700,7823.71,1.36,0,26507,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1689,6.93,1.10,12,1.01,1137.00,7134.00,12830,20230830,-38.58,6800,20231020,15.88,8770,-10.15,20240129,6940,13.54,20240103,12830,-38.58,20230830,6800,15.88,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240214,140658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7910,210,2,2.73,1568825630,200610,130.95,7730,7950,7620,10010,5390,7700,7820.28,1.36,0,25272,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1695,6.96,1.11,12,0.94,1137.00,7134.00,12830,20230830,-38.35,6800,20231020,16.32,8770,-9.81,20240129,6940,13.98,20240103,12830,-38.35,20230830,6800,16.32,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240214,130700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7860,160,2,2.08,1214378440,155776,101.68,7730,7910,7620,10010,5390,7700,7795.68,1.36,0,19332,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1685,6.91,1.10,12,0.73,1137.00,7134.00,12830,20230830,-38.74,6800,20231020,15.59,8770,-10.38,20240129,6940,13.26,20240103,12830,-38.74,20230830,6800,15.59,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240214,120654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7870,170,2,2.21,1120715710,143883,93.92,7730,7910,7620,10010,5390,7700,7789.08,1.36,0,17439,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1687,6.92,1.10,12,0.67,1137.00,7134.00,12830,20230830,-38.66,6800,20231020,15.74,8770,-10.26,20240129,6940,13.40,20240103,12830,-38.66,20230830,6800,15.74,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240214,110701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7890,190,2,2.47,1056461130,135697,88.58,7730,7910,7620,10010,5390,7700,7785.45,1.36,0,17761,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1691,6.94,1.11,12,0.63,1137.00,7134.00,12830,20230830,-38.50,6800,20231020,16.03,8770,-10.03,20240129,6940,13.69,20240103,12830,-38.50,20230830,6800,16.03,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240214,090651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7650,-50,5,-0.65,135455060,17605,11.49,7730,7750,7640,10010,5390,7700,7694.12,1.36,0,-466,7900,7800,7700,7600,7500,7800,7600,107,2310,500,5390,10,1,21434297,1640,6.73,1.07,12,0.08,1137.00,7134.00,12830,20230830,-40.37,6800,20231020,12.50,8770,-12.77,20240129,6940,10.23,20240103,12830,-40.37,20230830,6800,12.50,20231020,6.15,N,119830,500,107 억,,291732,N,N,5620,N,00,N
20240213,160651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,0,3,0.00,1177156680,152784,46.14,7700,7800,7600,10010,5390,7700,7704.71,1.21,0,30585,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1650,6.77,1.08,12,0.71,1137.00,7134.00,12830,20230830,-39.98,6800,20231020,13.24,8770,-12.20,20240129,6940,10.95,20240103,12830,-39.98,20230830,6800,13.24,20231020,6.13,N,119830,500,107 억,,259828,N,N,5620,N,00,N
20240213,150649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7730,30,2,0.39,1117250760,145012,43.80,7700,7800,7600,10010,5390,7700,7704.54,1.21,0,29406,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1657,6.80,1.08,12,0.68,1137.00,7134.00,12830,20230830,-39.75,6800,20231020,13.68,8770,-11.86,20240129,6940,11.38,20240103,12830,-39.75,20230830,6800,13.68,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N
20240213,140657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7730,30,2,0.39,1010082660,131125,39.60,7700,7800,7600,10010,5390,7700,7703.20,1.21,0,26584,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1657,6.80,1.08,12,0.61,1137.00,7134.00,12830,20230830,-39.75,6800,20231020,13.68,8770,-11.86,20240129,6940,11.38,20240103,12830,-39.75,20230830,6800,13.68,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N
20240213,130649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7720,20,2,0.26,852426310,110661,33.42,7700,7800,7600,10010,5390,7700,7703.04,1.21,0,17717,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1655,6.79,1.08,12,0.52,1137.00,7134.00,12830,20230830,-39.83,6800,20231020,13.53,8770,-11.97,20240129,6940,11.24,20240103,12830,-39.83,20230830,6800,13.53,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N
20240213,120658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,0,3,0.00,704946060,91539,27.65,7700,7800,7600,10010,5390,7700,7701.05,1.21,0,16071,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1650,6.77,1.08,12,0.43,1137.00,7134.00,12830,20230830,-39.98,6800,20231020,13.24,8770,-12.20,20240129,6940,10.95,20240103,12830,-39.98,20230830,6800,13.24,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N
20240213,110657,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7690,-10,5,-0.13,593495250,77064,23.27,7700,7800,7600,10010,5390,7700,7701.33,1.21,0,6887,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1648,6.76,1.08,12,0.36,1137.00,7134.00,12830,20230830,-40.06,6800,20231020,13.09,8770,-12.31,20240129,6940,10.81,20240103,12830,-40.06,20230830,6800,13.09,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N
20240213,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7700,0,3,0.00,454794350,59073,17.84,7700,7800,7600,10010,5390,7700,7698.85,1.21,0,5259,7993,7846,7593,7446,7193,7920,7520,107,2310,500,5390,10,1,21434297,1650,6.77,1.08,12,0.28,1137.00,7134.00,12830,20230830,-39.98,6800,20231020,13.24,8770,-12.20,20240129,6940,10.95,20240103,12830,-39.98,20230830,6800,13.24,20231020,6.13,N,119830,500,107 억,,259828,N,N,2247,N,00,N