KissMeData/396470/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
20240229,161201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,400,2,3.81,37344337270,3390595,891.87,10300,11440,10030,13650,7350,10500,11014.26,0.37,0,26105,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1757,22.29,4.01,12,21.03,489.00,2716.00,15240,20231101,-28.48,7850,20240201,38.85,12500,-12.80,20240123,7850,38.85,20240201,15240,-28.48,20231101,7850,38.85,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,151207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,350,2,3.33,36828517970,3343108,879.38,10300,11440,10030,13650,7350,10500,11016.25,0.37,0,31123,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1749,22.19,3.99,12,20.74,489.00,2716.00,15240,20231101,-28.81,7850,20240201,38.22,12500,-13.20,20240123,7850,38.22,20240201,15240,-28.81,20231101,7850,38.22,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,141207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,500,2,4.76,35136111760,3188191,838.63,10300,11440,10030,13650,7350,10500,11020.70,0.37,0,9003,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1773,22.49,4.05,12,19.78,489.00,2716.00,15240,20231101,-27.82,7850,20240201,40.13,12500,-12.00,20240123,7850,40.13,20240201,15240,-27.82,20231101,7850,40.13,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,131205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11040,540,2,5.14,32069465850,2907071,764.68,10300,11440,10030,13650,7350,10500,11031.54,0.37,0,2107,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1780,22.58,4.06,12,18.03,489.00,2716.00,15240,20231101,-27.56,7850,20240201,40.64,12500,-11.68,20240123,7850,40.64,20240201,15240,-27.56,20231101,7850,40.64,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,121204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,580,2,5.52,22041770130,2016248,530.36,10300,11280,10030,13650,7350,10500,10932.07,0.37,0,-18073,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1786,22.66,4.08,12,12.51,489.00,2716.00,15240,20231101,-27.30,7850,20240201,41.15,12500,-11.36,20240123,7850,41.15,20240201,15240,-27.30,20231101,7850,41.15,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,111209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,500,2,4.76,19362150150,1774839,466.86,10300,11280,10030,13650,7350,10500,10909.24,0.37,0,-36252,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1773,22.49,4.05,12,11.01,489.00,2716.00,15240,20231101,-27.82,7850,20240201,40.13,12500,-12.00,20240123,7850,40.13,20240201,15240,-27.82,20231101,7850,40.13,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,101210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,140,2,1.33,2139124360,208194,54.76,10300,10690,10030,13650,7350,10500,10274.67,0.37,0,-15486,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1715,21.76,3.92,12,1.29,489.00,2716.00,15240,20231101,-30.18,7850,20240201,35.54,12500,-14.88,20240123,7850,35.54,20240201,15240,-30.18,20231101,7850,35.54,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240229,091208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10190,-310,5,-2.95,542673560,53166,13.98,10300,10430,10110,13650,7350,10500,10207.15,0.37,0,-25383,10966,10732,10436,10202,9906,10850,10320,16,3150,100,7350,10,1,16120000,1643,20.84,3.75,12,0.33,489.00,2716.00,15240,20231101,-33.14,7850,20240201,29.81,12500,-18.48,20240123,7850,29.81,20240201,15240,-33.14,20231101,7850,29.81,20240201,2.48,N,396470,100,16 억,,59698,N,N,0,N,00,N
20240228,161057,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,240,2,2.34,3884055820,372981,47.86,10260,10670,10140,13330,7190,10260,10413.39,0.18,0,31926,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1693,21.47,3.87,12,2.31,489.00,2716.00,15240,20231101,-31.10,7850,20240201,33.76,12500,-16.00,20240123,7850,33.76,20240201,15240,-31.10,20231101,7850,33.76,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,151055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10520,260,2,2.53,3608596530,346748,44.49,10260,10670,10140,13330,7190,10260,10407.09,0.18,0,30439,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1696,21.51,3.87,12,2.15,489.00,2716.00,15240,20231101,-30.97,7850,20240201,34.01,12500,-15.84,20240123,7850,34.01,20240201,15240,-30.97,20231101,7850,34.01,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,141206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,130,2,1.27,2962438630,284700,36.53,10260,10670,10140,13330,7190,10260,10405.61,0.18,0,7437,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1675,21.25,3.83,12,1.77,489.00,2716.00,15240,20231101,-31.82,7850,20240201,32.36,12500,-16.88,20240123,7850,32.36,20240201,15240,-31.82,20231101,7850,32.36,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,131153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,0,3,0.00,2560590540,245707,31.53,10260,10670,10140,13330,7190,10260,10421.50,0.18,0,11312,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1654,20.98,3.78,12,1.52,489.00,2716.00,15240,20231101,-32.68,7850,20240201,30.70,12500,-17.92,20240123,7850,30.70,20240201,15240,-32.68,20231101,7850,30.70,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,121209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,140,2,1.36,2131755100,204141,26.19,10260,10670,10140,13330,7190,10260,10442.81,0.18,0,20886,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1676,21.27,3.83,12,1.27,489.00,2716.00,15240,20231101,-31.76,7850,20240201,32.48,12500,-16.80,20240123,7850,32.48,20240201,15240,-31.76,20231101,7850,32.48,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,111124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,190,2,1.85,1831808550,175414,22.51,10260,10670,10140,13330,7190,10260,10443.06,0.18,0,17962,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1685,21.37,3.85,12,1.09,489.00,2716.00,15240,20231101,-31.43,7850,20240201,33.12,12500,-16.40,20240123,7850,33.12,20240201,15240,-31.43,20231101,7850,33.12,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,101206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10510,250,2,2.44,1182723030,113852,14.61,10260,10540,10140,13330,7190,10260,10388.56,0.18,0,11617,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1694,21.49,3.87,12,0.71,489.00,2716.00,15240,20231101,-31.04,7850,20240201,33.89,12500,-15.92,20240123,7850,33.89,20240201,15240,-31.04,20231101,7850,33.89,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240228,091210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,0,3,0.00,247040110,24133,3.10,10260,10390,10140,13330,7190,10260,10236.34,0.18,0,-3218,11313,10786,10413,9886,9513,10600,9700,16,3070,100,7180,10,1,16120000,1654,20.98,3.78,12,0.15,489.00,2716.00,15240,20231101,-32.68,7850,20240201,30.70,12500,-17.92,20240123,7850,30.70,20240201,15240,-32.68,20231101,7850,30.70,20240201,2.58,N,396470,100,16 억,,28788,N,N,0,N,00,N
20240227,161204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,-210,5,-2.01,7995297480,765459,179.63,10500,10940,10040,13610,7330,10470,10445.78,0.17,0,914,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1654,20.98,3.78,12,4.75,489.00,2716.00,15240,20231101,-32.68,7850,20240201,30.70,12500,-17.92,20240123,7850,30.70,20240201,15240,-32.68,20231101,7850,30.70,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,151205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10270,-200,5,-1.91,7819643540,748352,175.62,10500,10940,10040,13610,7330,10470,10449.10,0.17,0,810,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1656,21.00,3.78,12,4.64,489.00,2716.00,15240,20231101,-32.61,7850,20240201,30.83,12500,-17.84,20240123,7850,30.83,20240201,15240,-32.61,20231101,7850,30.83,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,141203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-70,5,-0.67,7093572480,678125,159.14,10500,10940,10040,13610,7330,10470,10460.54,0.17,0,-1544,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1676,21.27,3.83,12,4.21,489.00,2716.00,15240,20231101,-31.76,7850,20240201,32.48,12500,-16.80,20240123,7850,32.48,20240201,15240,-31.76,20231101,7850,32.48,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,131124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10240,-230,5,-2.20,3686143200,358398,84.11,10500,10700,10040,13610,7330,10470,10284.13,0.17,0,2041,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1651,20.94,3.77,12,2.22,489.00,2716.00,15240,20231101,-32.81,7850,20240201,30.45,12500,-18.08,20240123,7850,30.45,20240201,15240,-32.81,20231101,7850,30.45,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,121204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10100,-370,5,-3.53,3216380630,311940,73.20,10500,10700,10050,13610,7330,10470,10309.98,0.17,0,-1228,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1628,20.65,3.72,12,1.94,489.00,2716.00,15240,20231101,-33.73,7850,20240201,28.66,12500,-19.20,20240123,7850,28.66,20240201,15240,-33.73,20231101,7850,28.66,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,111206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10320,-150,5,-1.43,2768676860,267864,62.86,10500,10700,10050,13610,7330,10470,10335.23,0.17,0,6235,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1664,21.10,3.80,12,1.66,489.00,2716.00,15240,20231101,-32.28,7850,20240201,31.46,12500,-17.44,20240123,7850,31.46,20240201,15240,-32.28,20231101,7850,31.46,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,101200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10330,-140,5,-1.34,1921921350,184881,43.39,10500,10700,10050,13610,7330,10470,10394.72,0.17,0,4674,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1665,21.12,3.80,12,1.15,489.00,2716.00,15240,20231101,-32.22,7850,20240201,31.59,12500,-17.36,20240123,7850,31.59,20240201,15240,-32.22,20231101,7850,31.59,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240227,091204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,0,3,0.00,312063610,29697,6.97,10500,10630,10470,13610,7330,10470,10510.70,0.17,0,1294,11203,10836,10623,10256,10043,10730,10150,16,3140,100,7320,10,1,16120000,1688,21.41,3.85,12,0.18,489.00,2716.00,15240,20231101,-31.30,7850,20240201,33.38,12500,-16.24,20240123,7850,33.38,20240201,15240,-31.30,20231101,7850,33.38,20240201,2.50,N,396470,100,16 억,,27787,N,N,0,N,00,N
20240226,161159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,-320,5,-2.97,4430103860,416306,50.19,10800,10990,10410,14020,7560,10790,10641.98,0.02,0,24428,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1688,21.41,3.85,12,2.58,489.00,2716.00,15240,20231101,-31.30,7850,20240201,33.38,12500,-16.24,20240123,7850,33.38,20240201,15240,-31.30,20231101,7850,33.38,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,151151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,-370,5,-3.43,4226461170,396820,47.84,10800,10990,10410,14020,7560,10790,10650.78,0.02,0,23256,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1680,21.31,3.84,12,2.46,489.00,2716.00,15240,20231101,-31.63,7850,20240201,32.74,12500,-16.64,20240123,7850,32.74,20240201,15240,-31.63,20231101,7850,32.74,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,141157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10550,-240,5,-2.22,3403756650,318408,38.39,10800,10990,10510,14020,7560,10790,10689.88,0.02,0,44022,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1701,21.57,3.88,12,1.98,489.00,2716.00,15240,20231101,-30.77,7850,20240201,34.39,12500,-15.60,20240123,7850,34.39,20240201,15240,-30.77,20231101,7850,34.39,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,131149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-220,5,-2.04,3012874660,281347,33.92,10800,10990,10510,14020,7560,10790,10708.71,0.02,0,43203,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1704,21.62,3.89,12,1.75,489.00,2716.00,15240,20231101,-30.64,7850,20240201,34.65,12500,-15.44,20240123,7850,34.65,20240201,15240,-30.64,20231101,7850,34.65,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,121149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-190,5,-1.76,2755289960,257044,30.99,10800,10990,10510,14020,7560,10790,10719.10,0.02,0,42865,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1709,21.68,3.90,12,1.59,489.00,2716.00,15240,20231101,-30.45,7850,20240201,35.03,12500,-15.20,20240123,7850,35.03,20240201,15240,-30.45,20231101,7850,35.03,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,111147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-220,5,-2.04,2353250480,218984,26.40,10800,10990,10530,14020,7560,10790,10746.19,0.02,0,38663,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1704,21.62,3.89,12,1.36,489.00,2716.00,15240,20231101,-30.64,7850,20240201,34.65,12500,-15.44,20240123,7850,34.65,20240201,15240,-30.64,20231101,7850,34.65,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,101143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10670,-120,5,-1.11,1474602860,136399,16.44,10800,10990,10600,14020,7560,10790,10810.97,0.02,0,33636,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1720,21.82,3.93,12,0.85,489.00,2716.00,15240,20231101,-29.99,7850,20240201,35.92,12500,-14.64,20240123,7850,35.92,20240201,15240,-29.99,20231101,7850,35.92,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240226,091142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,0,3,0.00,322416810,30043,3.62,10800,10880,10600,14020,7560,10790,10731.57,0.02,0,8309,11890,11340,11010,10460,10130,11175,10295,16,3230,100,7550,10,1,16120000,1739,22.07,3.97,12,0.19,489.00,2716.00,15240,20231101,-29.20,7850,20240201,37.45,12500,-13.68,20240123,7850,37.45,20240201,15240,-29.20,20231101,7850,37.45,20240201,2.38,N,396470,100,16 억,,2708,N,N,0,N,00,N
20240223,161143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,-530,5,-4.68,9039324400,823079,48.88,11440,11560,10680,14710,7930,11320,10982.53,0.57,0,-87877,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1739,22.07,3.97,12,5.11,489.00,2716.00,15240,20231101,-29.20,7850,20240201,37.45,12500,-13.68,20240123,7850,37.45,20240201,15240,-29.20,20231101,7850,37.45,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,151136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,-530,5,-4.68,8727731980,794242,47.16,11440,11560,10680,14710,7930,11320,10988.74,0.57,0,-89185,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1739,22.07,3.97,12,4.93,489.00,2716.00,15240,20231101,-29.20,7850,20240201,37.45,12500,-13.68,20240123,7850,37.45,20240201,15240,-29.20,20231101,7850,37.45,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,141136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10700,-620,5,-5.48,7773899180,706030,41.93,11440,11560,10700,14710,7930,11320,11010.70,0.57,0,-88745,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1725,21.88,3.94,12,4.38,489.00,2716.00,15240,20231101,-29.79,7850,20240201,36.31,12500,-14.40,20240123,7850,36.31,20240201,15240,-29.79,20231101,7850,36.31,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,131135,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,-530,5,-4.68,7079693710,641329,38.08,11440,11560,10750,14710,7930,11320,11039.08,0.57,0,-87789,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1739,22.07,3.97,12,3.98,489.00,2716.00,15240,20231101,-29.20,7850,20240201,37.45,12500,-13.68,20240123,7850,37.45,20240201,15240,-29.20,20231101,7850,37.45,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,121139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10890,-430,5,-3.80,6264653480,565875,33.60,11440,11560,10780,14710,7930,11320,11070.72,0.57,0,-66130,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1755,22.27,4.01,12,3.51,489.00,2716.00,15240,20231101,-28.54,7850,20240201,38.73,12500,-12.88,20240123,7850,38.73,20240201,15240,-28.54,20231101,7850,38.73,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,111123,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-440,5,-3.89,5689810370,513128,30.47,11440,11560,10780,14710,7930,11320,11088.46,0.57,0,-42618,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1754,22.25,4.01,12,3.18,489.00,2716.00,15240,20231101,-28.61,7850,20240201,38.60,12500,-12.96,20240123,7850,38.60,20240201,15240,-28.61,20231101,7850,38.60,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,101131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10920,-400,5,-3.53,4850458700,435909,25.89,11440,11560,10780,14710,7930,11320,11127.21,0.57,0,-41469,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1760,22.33,4.02,12,2.70,489.00,2716.00,15240,20231101,-28.35,7850,20240201,39.11,12500,-12.64,20240123,7850,39.11,20240201,15240,-28.35,20231101,7850,39.11,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240223,091134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11160,-160,5,-1.41,2049199550,180717,10.73,11440,11560,11060,14710,7930,11320,11339.28,0.57,0,-23955,11793,11556,11193,10956,10593,11675,11075,16,3390,100,7920,10,1,16120000,1799,22.82,4.11,12,1.12,489.00,2716.00,15240,20231101,-26.77,7850,20240201,42.17,12500,-10.72,20240123,7850,42.17,20240201,15240,-26.77,20231101,7850,42.17,20240201,2.46,N,396470,100,16 억,,91578,N,N,0,N,00,N
20240222,161120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,470,2,4.33,18551126120,1659891,143.26,11210,11430,10830,14100,7600,10850,11175.45,0.17,0,64324,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1825,23.15,4.17,12,10.30,489.00,2716.00,15240,20231101,-25.72,7850,20240201,44.20,12500,-9.44,20240123,7850,44.20,20240201,15240,-25.72,20231101,7850,44.20,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,151129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11270,420,2,3.87,17922280870,1604279,138.46,11210,11430,10830,14100,7600,10850,11171.55,0.17,0,61163,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1817,23.05,4.15,12,9.95,489.00,2716.00,15240,20231101,-26.05,7850,20240201,43.57,12500,-9.84,20240123,7850,43.57,20240201,15240,-26.05,20231101,7850,43.57,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,141127,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11090,240,2,2.21,14688759080,1318188,113.77,11210,11390,10830,14100,7600,10850,11143.15,0.17,0,26307,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1788,22.68,4.08,12,8.18,489.00,2716.00,15240,20231101,-27.23,7850,20240201,41.27,12500,-11.28,20240123,7850,41.27,20240201,15240,-27.23,20231101,7850,41.27,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,131111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11130,280,2,2.58,11920506200,1069863,92.34,11210,11390,10830,14100,7600,10850,11142.09,0.17,0,91712,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1794,22.76,4.10,12,6.64,489.00,2716.00,15240,20231101,-26.97,7850,20240201,41.78,12500,-10.96,20240123,7850,41.78,20240201,15240,-26.97,20231101,7850,41.78,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,121122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11150,300,2,2.76,10412671800,935441,80.73,11210,11390,10830,14100,7600,10850,11131.30,0.17,0,62577,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1797,22.80,4.11,12,5.80,489.00,2716.00,15240,20231101,-26.84,7850,20240201,42.04,12500,-10.80,20240123,7850,42.04,20240201,15240,-26.84,20231101,7850,42.04,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,111122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11240,390,2,3.59,9167672450,823889,71.11,11210,11390,10830,14100,7600,10850,11127.32,0.17,0,68305,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1812,22.99,4.14,12,5.11,489.00,2716.00,15240,20231101,-26.25,7850,20240201,43.18,12500,-10.08,20240123,7850,43.18,20240201,15240,-26.25,20231101,7850,43.18,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,101112,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10920,70,2,0.65,5145917920,465348,40.16,11210,11270,10830,14100,7600,10850,11058.22,0.17,0,2511,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1760,22.33,4.02,12,2.89,489.00,2716.00,15240,20231101,-28.35,7850,20240201,39.11,12500,-12.64,20240123,7850,39.11,20240201,15240,-28.35,20231101,7850,39.11,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240222,091131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11160,310,2,2.86,2630433270,235493,20.32,11210,11270,11070,14100,7600,10850,11169.92,0.17,0,20715,11530,11190,10810,10470,10090,11360,10640,16,3250,100,7590,10,1,16120000,1799,22.82,4.11,12,1.46,489.00,2716.00,15240,20231101,-26.77,7850,20240201,42.17,12500,-10.72,20240123,7850,42.17,20240201,15240,-26.77,20231101,7850,42.17,20240201,2.37,N,396470,100,16 억,,28171,N,N,0,N,00,N
20240221,161117,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,280,2,2.65,12143575290,1120890,139.67,10710,11150,10430,13740,7400,10570,10833.81,0.42,0,-40454,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1749,22.19,3.99,12,6.95,489.00,2716.00,15240,20231101,-28.81,7850,20240201,38.22,12500,-13.20,20240123,7850,38.22,20240201,15240,-28.81,20231101,7850,38.22,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,151108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10910,340,2,3.22,11625147150,1073249,133.73,10710,11150,10430,13740,7400,10570,10831.83,0.42,0,-44455,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1759,22.31,4.02,12,6.66,489.00,2716.00,15240,20231101,-28.41,7850,20240201,38.98,12500,-12.72,20240123,7850,38.98,20240201,15240,-28.41,20231101,7850,38.98,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,141105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10860,290,2,2.74,10251611310,946505,117.94,10710,11150,10430,13740,7400,10570,10831.13,0.42,0,-35517,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1751,22.21,4.00,12,5.87,489.00,2716.00,15240,20231101,-28.74,7850,20240201,38.34,12500,-13.12,20240123,7850,38.34,20240201,15240,-28.74,20231101,7850,38.34,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,131106,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,200,2,1.89,8158222340,754691,94.04,10710,11150,10430,13740,7400,10570,10810.14,0.42,0,-30453,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1736,22.02,3.97,12,4.68,489.00,2716.00,15240,20231101,-29.33,7850,20240201,37.20,12500,-13.84,20240123,7850,37.20,20240201,15240,-29.33,20231101,7850,37.20,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,121110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10800,230,2,2.18,7679406740,710199,88.49,10710,11150,10430,13740,7400,10570,10813.17,0.42,0,-22012,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1741,22.09,3.98,12,4.41,489.00,2716.00,15240,20231101,-29.13,7850,20240201,37.58,12500,-13.60,20240123,7850,37.58,20240201,15240,-29.13,20231101,7850,37.58,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,111115,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,250,2,2.37,6629231450,613140,76.40,10710,11150,10430,13740,7400,10570,10812.09,0.42,0,-25760,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1744,22.13,3.98,12,3.80,489.00,2716.00,15240,20231101,-29.00,7850,20240201,37.83,12500,-13.44,20240123,7850,37.83,20240201,15240,-29.00,20231101,7850,37.83,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,101105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10780,210,2,1.99,2891965130,271048,33.77,10710,10880,10430,13740,7400,10570,10669.71,0.42,0,10373,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1738,22.04,3.97,12,1.68,489.00,2716.00,15240,20231101,-29.27,7850,20240201,37.32,12500,-13.76,20240123,7850,37.32,20240201,15240,-29.27,20231101,7850,37.32,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240221,091108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10780,210,2,1.99,1114049290,103446,12.89,10710,10880,10670,13740,7400,10570,10770.14,0.42,0,1627,11076,10822,10656,10402,10236,10740,10320,16,3170,100,7390,10,1,16120000,1738,22.04,3.97,12,0.64,489.00,2716.00,15240,20231101,-29.27,7850,20240201,37.32,12500,-13.76,20240123,7850,37.32,20240201,15240,-29.27,20231101,7850,37.32,20240201,2.26,N,396470,100,16 억,,67208,N,N,0,N,00,N
20240220,161101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-480,5,-4.34,7580434780,708757,63.76,10850,10910,10490,14360,7740,11050,10695.84,0.52,0,-16363,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1704,21.62,3.89,12,4.40,489.00,2716.00,15240,20231101,-30.64,7850,20240201,34.65,12500,-15.44,20240123,7850,34.65,20240201,15240,-30.64,20231101,7850,34.65,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,151058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-450,5,-4.07,7162471370,669249,60.21,10850,10910,10490,14360,7740,11050,10702.24,0.52,0,-22628,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1709,21.68,3.90,12,4.15,489.00,2716.00,15240,20231101,-30.45,7850,20240201,35.03,12500,-15.20,20240123,7850,35.03,20240201,15240,-30.45,20231101,7850,35.03,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,141054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10640,-410,5,-3.71,5743083700,535133,48.14,10850,10910,10610,14360,7740,11050,10732.06,0.52,0,-20131,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1715,21.76,3.92,12,3.32,489.00,2716.00,15240,20231101,-30.18,7850,20240201,35.54,12500,-14.88,20240123,7850,35.54,20240201,15240,-30.18,20231101,7850,35.54,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,131100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,-370,5,-3.35,4822335150,448761,40.37,10850,10910,10620,14360,7740,11050,10745.88,0.52,0,-8057,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1722,21.84,3.93,12,2.78,489.00,2716.00,15240,20231101,-29.92,7850,20240201,36.05,12500,-14.56,20240123,7850,36.05,20240201,15240,-29.92,20231101,7850,36.05,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,121050,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10690,-360,5,-3.26,4095432440,380616,34.24,10850,10910,10640,14360,7740,11050,10760.00,0.52,0,1975,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1723,21.86,3.94,12,2.36,489.00,2716.00,15240,20231101,-29.86,7850,20240201,36.18,12500,-14.48,20240123,7850,36.18,20240201,15240,-29.86,20231101,7850,36.18,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,111055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10730,-320,5,-2.90,3488459580,323922,29.14,10850,10910,10640,14360,7740,11050,10769.43,0.52,0,9711,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1730,21.94,3.95,12,2.01,489.00,2716.00,15240,20231101,-29.59,7850,20240201,36.69,12500,-14.16,20240123,7850,36.69,20240201,15240,-29.59,20231101,7850,36.69,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,101048,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10740,-310,5,-2.81,2898741300,269296,24.23,10850,10910,10640,14360,7740,11050,10764.13,0.52,0,14145,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1731,21.96,3.95,12,1.67,489.00,2716.00,15240,20231101,-29.53,7850,20240201,36.82,12500,-14.08,20240123,7850,36.82,20240201,15240,-29.53,20231101,7850,36.82,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240220,091108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10750,-300,5,-2.71,1247598310,115344,10.38,10850,10910,10730,14360,7740,11050,10816.29,0.52,0,-4035,11610,11330,10970,10690,10330,11470,10830,16,3310,100,7730,10,1,16120000,1733,21.98,3.96,12,0.72,489.00,2716.00,15240,20231101,-29.46,7850,20240201,36.94,12500,-14.00,20240123,7850,36.94,20240201,15240,-29.46,20231101,7850,36.94,20240201,1.98,N,396470,100,16 억,,83245,N,N,0,N,00,N
20240219,161102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,20,2,0.18,11493343180,1052203,42.55,10640,11250,10610,14330,7730,11030,10922.48,0.24,0,45874,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1781,22.60,4.07,12,6.53,489.00,2716.00,15240,20231101,-27.49,7850,20240201,40.76,12500,-11.60,20240123,7850,40.76,20240201,15240,-27.49,20231101,7850,40.76,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,151105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,20,2,0.18,10789445710,988492,39.98,10640,11250,10610,14330,7730,11030,10915.05,0.24,0,49111,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1781,22.60,4.07,12,6.13,489.00,2716.00,15240,20231101,-27.49,7850,20240201,40.76,12500,-11.60,20240123,7850,40.76,20240201,15240,-27.49,20231101,7850,40.76,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,141105,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,-180,5,-1.63,6160419720,570874,23.09,10640,11000,10610,14330,7730,11030,10791.17,0.24,0,43197,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1749,22.19,3.99,12,3.54,489.00,2716.00,15240,20231101,-28.81,7850,20240201,38.22,12500,-13.20,20240123,7850,38.22,20240201,15240,-28.81,20231101,7850,38.22,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,131103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10700,-330,5,-2.99,5612589140,519891,21.03,10640,11000,10610,14330,7730,11030,10795.66,0.24,0,39710,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1725,21.88,3.94,12,3.23,489.00,2716.00,15240,20231101,-29.79,7850,20240201,36.31,12500,-14.40,20240123,7850,36.31,20240201,15240,-29.79,20231101,7850,36.31,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,121101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,-210,5,-1.90,4780861910,442657,17.90,10640,11000,10610,14330,7730,11030,10800.33,0.24,0,62852,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1744,22.13,3.98,12,2.75,489.00,2716.00,15240,20231101,-29.00,7850,20240201,37.83,12500,-13.44,20240123,7850,37.83,20240201,15240,-29.00,20231101,7850,37.83,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,111058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10830,-200,5,-1.81,4276785560,396091,16.02,10640,11000,10610,14330,7730,11030,10797.43,0.24,0,58204,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1746,22.15,3.99,12,2.46,489.00,2716.00,15240,20231101,-28.94,7850,20240201,37.96,12500,-13.36,20240123,7850,37.96,20240201,15240,-28.94,20231101,7850,37.96,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,101054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,-190,5,-1.72,3259156830,302019,12.21,10640,11000,10610,14330,7730,11030,10791.16,0.24,0,53126,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1747,22.17,3.99,12,1.87,489.00,2716.00,15240,20231101,-28.87,7850,20240201,38.09,12500,-13.28,20240123,7850,38.09,20240201,15240,-28.87,20231101,7850,38.09,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240219,091056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-150,5,-1.36,1343007980,125421,5.07,10640,10940,10610,14330,7730,11030,10707.77,0.24,0,27834,12296,11662,11316,10682,10336,11490,10510,16,3300,100,7720,10,1,16120000,1754,22.25,4.01,12,0.78,489.00,2716.00,15240,20231101,-28.61,7850,20240201,38.60,12500,-12.96,20240123,7850,38.60,20240201,15240,-28.61,20231101,7850,38.60,20240201,2.29,N,396470,100,16 억,,38505,N,N,0,N,00,N
20240216,161046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11030,-1320,5,-10.69,27823180860,2432534,29.46,11830,11950,10970,16050,8650,12350,11438.95,0.97,0,-139520,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1778,22.56,4.06,12,15.09,489.00,2716.00,15240,20231101,-27.62,7850,20240201,40.51,12500,-11.76,20240123,7850,40.51,20240201,15240,-27.62,20231101,7850,40.51,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,151056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,-1290,5,-10.45,26466485180,2309391,27.96,11830,11950,11030,16050,8650,12350,11460.05,0.97,0,-146216,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1783,22.62,4.07,12,14.33,489.00,2716.00,15240,20231101,-27.43,7850,20240201,40.89,12500,-11.52,20240123,7850,40.89,20240201,15240,-27.43,20231101,7850,40.89,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,141059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11340,-1010,5,-8.18,23708739070,2062444,24.97,11830,11950,11190,16050,8650,12350,11495.11,0.97,0,-144068,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1828,23.19,4.18,12,12.79,489.00,2716.00,15240,20231101,-25.59,7850,20240201,44.46,12500,-9.28,20240123,7850,44.46,20240201,15240,-25.59,20231101,7850,44.46,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,131052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11360,-990,5,-8.02,21887669510,1902403,23.04,11830,11950,11190,16050,8650,12350,11504.90,0.97,0,-139283,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1831,23.23,4.18,12,11.80,489.00,2716.00,15240,20231101,-25.46,7850,20240201,44.71,12500,-9.12,20240123,7850,44.71,20240201,15240,-25.46,20231101,7850,44.71,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,121056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,-1030,5,-8.34,19497333220,1690430,20.47,11830,11950,11310,16050,8650,12350,11533.54,0.97,0,-131763,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1825,23.15,4.17,12,10.49,489.00,2716.00,15240,20231101,-25.72,7850,20240201,44.20,12500,-9.44,20240123,7850,44.20,20240201,15240,-25.72,20231101,7850,44.20,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,111103,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11330,-1020,5,-8.26,17635467930,1526502,18.48,11830,11950,11320,16050,8650,12350,11552.42,0.97,0,-114097,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1826,23.17,4.17,12,9.47,489.00,2716.00,15240,20231101,-25.66,7850,20240201,44.33,12500,-9.36,20240123,7850,44.33,20240201,15240,-25.66,20231101,7850,44.33,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240216,091050,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11450,-900,5,-7.29,8392631110,720485,8.72,11830,11950,11430,16050,8650,12350,11647.76,0.97,0,-41492,13503,12926,11773,11196,10043,13215,11485,16,3700,100,8640,10,1,16120000,1846,23.42,4.22,12,4.47,489.00,2716.00,15240,20231101,-24.87,7850,20240201,45.86,12500,-8.40,20240123,7850,45.86,20240201,15240,-24.87,20231101,7850,45.86,20240201,2.15,N,396470,100,16 억,,156266,N,N,0,N,00,N
20240215,161045,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12350,1450,2,13.30,92931590960,7998058,271.72,10950,12350,10620,14170,7630,10900,11608.61,0.48,0,78567,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1991,25.26,4.55,12,49.62,489.00,2716.00,15240,20231101,-18.96,7850,20240201,57.32,12500,-1.20,20240123,7850,57.32,20240201,15240,-18.96,20231101,7850,57.32,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,151052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12010,1110,2,10.18,77359019560,6718310,228.24,10950,12100,10620,14170,7630,10900,11514.69,0.48,0,65088,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1936,24.56,4.42,12,41.68,489.00,2716.00,15240,20231101,-21.19,7850,20240201,52.99,12500,-3.92,20240123,7850,52.99,20240201,15240,-21.19,20231101,7850,52.99,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,141045,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11500,600,2,5.50,41461715320,3670688,124.70,10950,11660,10620,14170,7630,10900,11295.39,0.48,0,42288,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1854,23.52,4.23,12,22.77,489.00,2716.00,15240,20231101,-24.54,7850,20240201,46.50,12500,-8.00,20240123,7850,46.50,20240201,15240,-24.54,20231101,7850,46.50,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,131012,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11120,220,2,2.02,14770625230,1338029,45.46,10950,11350,10620,14170,7630,10900,11039.13,0.48,0,73731,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1793,22.74,4.09,12,8.30,489.00,2716.00,15240,20231101,-27.03,7850,20240201,41.66,12500,-11.04,20240123,7850,41.66,20240201,15240,-27.03,20231101,7850,41.66,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,121046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11140,240,2,2.20,12539131150,1137408,38.64,10950,11350,10620,14170,7630,10900,11024.34,0.48,0,56789,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1796,22.78,4.10,12,7.06,489.00,2716.00,15240,20231101,-26.90,7850,20240201,41.91,12500,-10.88,20240123,7850,41.91,20240201,15240,-26.90,20231101,7850,41.91,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,111037,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10920,20,2,0.18,7444748590,680929,23.13,10950,11220,10620,14170,7630,10900,10933.24,0.48,0,53686,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1760,22.33,4.02,12,4.22,489.00,2716.00,15240,20231101,-28.35,7850,20240201,39.11,12500,-12.64,20240123,7850,39.11,20240201,15240,-28.35,20231101,7850,39.11,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240215,091042,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11040,140,2,1.28,2164615830,195692,6.65,10950,11220,10900,14170,7630,10900,11061.64,0.48,0,25454,12240,11570,11000,10330,9760,11905,10665,16,3270,100,7630,10,1,16120000,1780,22.58,4.06,12,1.21,489.00,2716.00,15240,20231101,-27.56,7850,20240201,40.64,12500,-11.68,20240123,7850,40.64,20240201,15240,-27.56,20231101,7850,40.64,20240201,2.04,N,396470,100,16 억,,77876,N,N,0,N,00,N
20240214,161032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-30,5,-0.27,32248743100,2898547,136.89,10550,11670,10430,14200,7660,10930,11126.19,0.34,0,23637,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1757,22.29,4.01,12,17.98,489.00,2716.00,15240,20231101,-28.48,7850,20240201,38.85,12500,-12.80,20240123,7850,38.85,20240201,15240,-28.48,20231101,7850,38.85,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,151036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-50,5,-0.46,31454254550,2825674,133.45,10550,11670,10430,14200,7660,10930,11131.60,0.34,0,4901,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1754,22.25,4.01,12,17.53,489.00,2716.00,15240,20231101,-28.61,7850,20240201,38.60,12500,-12.96,20240123,7850,38.60,20240201,15240,-28.61,20231101,7850,38.60,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,141030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,70,2,0.64,29666769000,2661854,125.71,10550,11670,10430,14200,7660,10930,11145.16,0.34,0,-16886,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1773,22.49,4.05,12,16.51,489.00,2716.00,15240,20231101,-27.82,7850,20240201,40.13,12500,-12.00,20240123,7850,40.13,20240201,15240,-27.82,20231101,7850,40.13,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,131034,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11010,80,2,0.73,28390750760,2545421,120.21,10550,11670,10430,14200,7660,10930,11153.66,0.34,0,-6797,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1775,22.52,4.05,12,15.79,489.00,2716.00,15240,20231101,-27.76,7850,20240201,40.25,12500,-11.92,20240123,7850,40.25,20240201,15240,-27.76,20231101,7850,40.25,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,121024,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,130,2,1.19,27160952120,2433886,114.95,10550,11670,10430,14200,7660,10930,11159.51,0.34,0,6889,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1783,22.62,4.07,12,15.10,489.00,2716.00,15240,20231101,-27.43,7850,20240201,40.89,12500,-11.52,20240123,7850,40.89,20240201,15240,-27.43,20231101,7850,40.89,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,111030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11090,160,2,1.46,23664690820,2117924,100.02,10550,11670,10430,14200,7660,10930,11173.54,0.34,0,15466,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1788,22.68,4.08,12,13.14,489.00,2716.00,15240,20231101,-27.23,7850,20240201,41.27,12500,-11.28,20240123,7850,41.27,20240201,15240,-27.23,20231101,7850,41.27,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240214,091023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,-140,5,-1.28,1697542650,159710,7.54,10550,10840,10430,14200,7660,10930,10628.73,0.34,0,34002,11683,11306,10973,10596,10263,11495,10785,16,3270,100,7650,10,1,16120000,1739,22.07,3.97,12,0.99,489.00,2716.00,15240,20231101,-29.20,7850,20240201,37.45,12500,-13.68,20240123,7850,37.45,20240201,15240,-29.20,20231101,7850,37.45,20240201,1.72,N,396470,100,16 억,,54065,N,N,0,N,00,N
20240213,161020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10930,80,2,0.74,22798810170,2064464,20.73,10680,11350,10640,14100,7600,10850,11043.96,0.24,0,13470,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1762,22.35,4.02,12,12.81,489.00,2716.00,15240,20231101,-28.28,7850,20240201,39.24,12500,-12.56,20240123,7850,39.24,20240201,15240,-28.28,20231101,7850,39.24,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,151020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,130,2,1.20,21889474970,1981543,19.90,10680,11350,10640,14100,7600,10850,11046.96,0.24,0,16096,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1770,22.45,4.04,12,12.29,489.00,2716.00,15240,20231101,-27.95,7850,20240201,39.87,12500,-12.16,20240123,7850,39.87,20240201,15240,-27.95,20231101,7850,39.87,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,141029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,230,2,2.12,19802741830,1792208,18.00,10680,11350,10640,14100,7600,10850,11049.67,0.24,0,18426,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1786,22.66,4.08,12,11.12,489.00,2716.00,15240,20231101,-27.30,7850,20240201,41.15,12500,-11.36,20240123,7850,41.15,20240201,15240,-27.30,20231101,7850,41.15,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,131015,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,50,2,0.46,13565286960,1234061,12.39,10680,11230,10640,14100,7600,10850,10992.72,0.24,0,28245,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1757,22.29,4.01,12,7.66,489.00,2716.00,15240,20231101,-28.48,7850,20240201,38.85,12500,-12.80,20240123,7850,38.85,20240201,15240,-28.48,20231101,7850,38.85,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,121027,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,50,2,0.46,12388752360,1125944,11.31,10680,11230,10640,14100,7600,10850,11003.37,0.24,0,22721,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1757,22.29,4.01,12,6.98,489.00,2716.00,15240,20231101,-28.48,7850,20240201,38.85,12500,-12.80,20240123,7850,38.85,20240201,15240,-28.48,20231101,7850,38.85,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,111052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10960,110,2,1.01,11462471380,1041218,10.46,10680,11230,10640,14100,7600,10850,11009.14,0.24,0,15373,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1767,22.41,4.04,12,6.46,489.00,2716.00,15240,20231101,-28.08,7850,20240201,39.62,12500,-12.32,20240123,7850,39.62,20240201,15240,-28.08,20231101,7850,39.62,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N
20240213,100917,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,230,2,2.12,8784675900,798892,8.02,10680,11230,10640,14100,7600,10850,10996.59,0.24,0,10512,12770,11810,11330,10370,9890,11570,10130,16,3250,100,7590,10,1,16120000,1786,22.66,4.08,12,4.96,489.00,2716.00,15240,20231101,-27.30,7850,20240201,41.15,12500,-11.36,20240123,7850,41.15,20240201,15240,-27.30,20231101,7850,41.15,20240201,1.64,N,396470,100,16 억,,38262,N,N,0,N,00,N