KissMeData/445180/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
20240229,161230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13180,60,2,0.46,2985376090,228691,137.36,13080,13350,12770,17050,9190,13120,13053.95,1.70,0,-9362,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2210,15.73,4.69,12,1.36,838.00,2808.00,19800,20231018,-33.43,10240,20231027,28.71,15340,-14.08,20240108,10850,21.47,20240102,19800,-33.43,20231018,10240,28.71,20231027,3.33,N,445180,500,83 억,,284531,N,N,227,N,00,N
20240229,151237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,0,3,0.00,2891412510,221550,133.07,13080,13350,12770,17050,9190,13120,13050.83,1.70,0,-9150,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2200,15.66,4.67,12,1.32,838.00,2808.00,19800,20231018,-33.74,10240,20231027,28.12,15340,-14.47,20240108,10850,20.92,20240102,19800,-33.74,20231018,10240,28.12,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,141236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13070,-50,5,-0.38,2640642390,202401,121.57,13080,13350,12770,17050,9190,13120,13046.59,1.70,0,-8983,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2192,15.60,4.65,12,1.21,838.00,2808.00,19800,20231018,-33.99,10240,20231027,27.64,15340,-14.80,20240108,10850,20.46,20240102,19800,-33.99,20231018,10240,27.64,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,131235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13130,10,2,0.08,2434244960,186670,112.12,13080,13350,12770,17050,9190,13120,13040.36,1.70,0,-3033,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2202,15.67,4.68,12,1.11,838.00,2808.00,19800,20231018,-33.69,10240,20231027,28.22,15340,-14.41,20240108,10850,21.01,20240102,19800,-33.69,20231018,10240,28.22,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,121234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13140,20,2,0.15,1656468770,127863,76.80,13080,13240,12770,17050,9190,13120,12955.02,1.70,0,7655,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2203,15.68,4.68,12,0.76,838.00,2808.00,19800,20231018,-33.64,10240,20231027,28.32,15340,-14.34,20240108,10850,21.11,20240102,19800,-33.64,20231018,10240,28.32,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,111238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13110,-10,5,-0.08,1505664100,116347,69.88,13080,13240,12770,17050,9190,13120,12941.14,1.70,0,8874,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2198,15.64,4.67,12,0.69,838.00,2808.00,19800,20231018,-33.79,10240,20231027,28.03,15340,-14.54,20240108,10850,20.83,20240102,19800,-33.79,20231018,10240,28.03,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,101240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12930,-190,5,-1.45,1043179760,81018,48.66,13080,13150,12770,17050,9190,13120,12875.89,1.70,0,9381,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2168,15.43,4.60,12,0.48,838.00,2808.00,19800,20231018,-34.70,10240,20231027,26.27,15340,-15.71,20240108,10850,19.17,20240102,19800,-34.70,20231018,10240,26.27,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240229,091237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12850,-270,5,-2.06,324892390,25222,15.15,13080,13150,12800,17050,9190,13120,12881.26,1.70,0,663,13593,13356,13113,12876,12633,13235,12755,84,3930,500,9180,10,1,16769188,2155,15.33,4.58,12,0.15,838.00,2808.00,19800,20231018,-35.10,10240,20231027,25.49,15340,-16.23,20240108,10850,18.43,20240102,19800,-35.10,20231018,10240,25.49,20231027,3.33,N,445180,500,83 억,,284531,N,N,0,N,00,N
20240228,161124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,110,2,0.85,2149699800,164184,50.77,13200,13350,12870,16910,9110,13010,13093.24,1.73,0,-7361,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2200,15.66,4.67,12,0.98,838.00,2808.00,19800,20231018,-33.74,10240,20231027,28.12,15340,-14.47,20240108,10850,20.92,20240102,19800,-33.74,20231018,10240,28.12,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,151122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13110,100,2,0.77,2056541860,157078,48.57,13200,13350,12870,16910,9110,13010,13092.54,1.73,0,-6888,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2198,15.64,4.67,12,0.94,838.00,2808.00,19800,20231018,-33.79,10240,20231027,28.03,15340,-14.54,20240108,10850,20.83,20240102,19800,-33.79,20231018,10240,28.03,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,141234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13060,50,2,0.38,1761471030,134468,41.58,13200,13350,12870,16910,9110,13010,13099.62,1.73,0,-12810,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2190,15.58,4.65,12,0.80,838.00,2808.00,19800,20231018,-34.04,10240,20231027,27.54,15340,-14.86,20240108,10850,20.37,20240102,19800,-34.04,20231018,10240,27.54,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,131219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13020,10,2,0.08,1478275820,112770,34.87,13200,13350,12870,16910,9110,13010,13108.85,1.73,0,-17258,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2183,15.54,4.64,12,0.67,838.00,2808.00,19800,20231018,-34.24,10240,20231027,27.15,15340,-15.12,20240108,10850,20.00,20240102,19800,-34.24,20231018,10240,27.15,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,121239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13040,30,2,0.23,1238274560,94315,29.17,13200,13350,12870,16910,9110,13010,13129.25,1.73,0,-12132,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2187,15.56,4.64,12,0.56,838.00,2808.00,19800,20231018,-34.14,10240,20231027,27.34,15340,-14.99,20240108,10850,20.18,20240102,19800,-34.14,20231018,10240,27.34,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,111153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13080,70,2,0.54,1014335550,77126,23.85,13200,13350,12870,16910,9110,13010,13151.84,1.73,0,-10083,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2193,15.61,4.66,12,0.46,838.00,2808.00,19800,20231018,-33.94,10240,20231027,27.73,15340,-14.73,20240108,10850,20.55,20240102,19800,-33.94,20231018,10240,27.73,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,101236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13150,140,2,1.08,808238440,61436,19.00,13200,13350,12870,16910,9110,13010,13156.00,1.73,0,-3992,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2205,15.69,4.68,12,0.37,838.00,2808.00,19800,20231018,-33.59,10240,20231027,28.42,15340,-14.28,20240108,10850,21.20,20240102,19800,-33.59,20231018,10240,28.42,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240228,091240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13130,120,2,0.92,261747320,19812,6.13,13200,13350,13110,16910,9110,13010,13212.48,1.73,0,-2229,14190,13600,13290,12700,12390,13445,12545,84,3900,500,9100,10,1,16769188,2202,15.67,4.68,12,0.12,838.00,2808.00,19800,20231018,-33.69,10240,20231027,28.22,15340,-14.41,20240108,10850,21.01,20240102,19800,-33.69,20231018,10240,28.22,20231027,3.19,N,445180,500,83 억,,289754,N,N,0,N,00,N
20240227,161233,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13010,-820,5,-5.93,4235557440,320945,82.32,13700,13880,12980,17970,9690,13830,13197.73,1.52,0,34311,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2182,15.53,4.63,12,1.91,838.00,2808.00,19800,20231018,-34.29,10240,20231027,27.05,15340,-15.19,20240108,10850,19.91,20240102,19800,-34.29,20231018,10240,27.05,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,151235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13100,-730,5,-5.28,4039161950,305877,78.46,13700,13880,12980,17970,9690,13830,13204.48,1.52,0,29005,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2197,15.63,4.67,12,1.82,838.00,2808.00,19800,20231018,-33.84,10240,20231027,27.93,15340,-14.60,20240108,10850,20.74,20240102,19800,-33.84,20231018,10240,27.93,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,141232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13120,-710,5,-5.13,3562163340,269413,69.11,13700,13880,12980,17970,9690,13830,13221.16,1.52,0,15214,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2200,15.66,4.67,12,1.61,838.00,2808.00,19800,20231018,-33.74,10240,20231027,28.12,15340,-14.47,20240108,10850,20.92,20240102,19800,-33.74,20231018,10240,28.12,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,131153,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13110,-720,5,-5.21,3133407790,236878,60.76,13700,13880,12980,17970,9690,13830,13227.06,1.52,0,16014,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2198,15.64,4.67,12,1.41,838.00,2808.00,19800,20231018,-33.79,10240,20231027,28.03,15340,-14.54,20240108,10850,20.83,20240102,19800,-33.79,20231018,10240,28.03,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,121234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13080,-750,5,-5.42,2818904350,212859,54.60,13700,13880,12980,17970,9690,13830,13242.10,1.52,0,16556,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2193,15.61,4.66,12,1.27,838.00,2808.00,19800,20231018,-33.94,10240,20231027,27.73,15340,-14.73,20240108,10850,20.55,20240102,19800,-33.94,20231018,10240,27.73,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,111236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13160,-670,5,-4.84,2069009190,155432,39.87,13700,13880,13100,17970,9690,13830,13310.19,1.52,0,17600,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2207,15.70,4.69,12,0.93,838.00,2808.00,19800,20231018,-33.54,10240,20231027,28.52,15340,-14.21,20240108,10850,21.29,20240102,19800,-33.54,20231018,10240,28.52,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,101229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13270,-560,5,-4.05,1537213040,115042,29.51,13700,13880,13120,17970,9690,13830,13360.78,1.52,0,18133,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2225,15.84,4.73,12,0.69,838.00,2808.00,19800,20231018,-32.98,10240,20231027,29.59,15340,-13.49,20240108,10850,22.30,20240102,19800,-32.98,20231018,10240,29.59,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240227,091233,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13410,-420,5,-3.04,496809370,36668,9.41,13700,13880,13400,17970,9690,13830,13546.18,1.52,0,3114,14496,14162,13746,13412,12996,14330,13580,84,4140,500,9680,10,1,16769188,2249,16.00,4.78,12,0.22,838.00,2808.00,19800,20231018,-32.27,10240,20231027,30.96,15340,-12.58,20240108,10850,23.59,20240102,19800,-32.27,20231018,10240,30.96,20231027,3.19,N,445180,500,83 억,,254783,N,N,0,N,00,N
20240226,161228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13830,220,2,1.62,5349096000,387738,65.83,13750,14080,13330,17690,9530,13610,13796.25,1.53,0,-1249,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2319,16.50,4.93,12,2.31,838.00,2808.00,19800,20231018,-30.15,10240,20231027,35.06,15340,-9.84,20240108,10850,27.47,20240102,19800,-30.15,20231018,10240,35.06,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,151220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13640,30,2,0.22,5197200400,376713,63.96,13750,14080,13330,17690,9530,13610,13796.91,1.53,0,-1173,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2287,16.28,4.86,12,2.25,838.00,2808.00,19800,20231018,-31.11,10240,20231027,33.20,15340,-11.08,20240108,10850,25.71,20240102,19800,-31.11,20231018,10240,33.20,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,141225,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13570,-40,5,-0.29,4859552890,351987,59.76,13750,14080,13330,17690,9530,13610,13806.88,1.53,0,-3536,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2276,16.19,4.83,12,2.10,838.00,2808.00,19800,20231018,-31.46,10240,20231027,32.52,15340,-11.54,20240108,10850,25.07,20240102,19800,-31.46,20231018,10240,32.52,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,131217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13730,120,2,0.88,4548607780,329251,55.90,13750,14080,13330,17690,9530,13610,13815.93,1.53,0,-1447,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2302,16.38,4.89,12,1.96,838.00,2808.00,19800,20231018,-30.66,10240,20231027,34.08,15340,-10.50,20240108,10850,26.54,20240102,19800,-30.66,20231018,10240,34.08,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,121218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13580,-30,5,-0.22,3689986390,266229,45.20,13750,14080,13520,17690,9530,13610,13861.59,1.53,0,6483,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2277,16.21,4.84,12,1.59,838.00,2808.00,19800,20231018,-31.41,10240,20231027,32.62,15340,-11.47,20240108,10850,25.16,20240102,19800,-31.41,20231018,10240,32.62,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,111215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13970,360,2,2.65,3037823990,219126,37.21,13750,14080,13520,17690,9530,13610,13865.08,1.53,0,2886,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2343,16.67,4.98,12,1.31,838.00,2808.00,19800,20231018,-29.44,10240,20231027,36.43,15340,-8.93,20240108,10850,28.76,20240102,19800,-29.44,20231018,10240,36.43,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,101212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13760,150,2,1.10,2446405600,176521,29.97,13750,14080,13520,17690,9530,13610,13861.10,1.53,0,-2714,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2307,16.42,4.90,12,1.05,838.00,2808.00,19800,20231018,-30.51,10240,20231027,34.38,15340,-10.30,20240108,10850,26.82,20240102,19800,-30.51,20231018,10240,34.38,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240226,091210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13850,240,2,1.76,705988770,51593,8.76,13750,13850,13520,17690,9530,13610,13685.97,1.53,0,7926,14683,14146,13863,13326,13043,14005,13185,84,4080,500,9520,10,1,16769188,2323,16.53,4.93,12,0.31,838.00,2808.00,19800,20231018,-30.05,10240,20231027,35.25,15340,-9.71,20240108,10850,27.65,20240102,19800,-30.05,20231018,10240,35.25,20231027,3.15,N,445180,500,83 억,,256271,N,N,0,N,00,N
20240223,161211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13610,-670,5,-4.69,8096657730,582816,54.61,14390,14400,13580,18560,10000,14280,13892.81,1.66,0,-23124,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2282,16.24,4.85,12,3.48,838.00,2808.00,19800,20231018,-31.26,10240,20231027,32.91,15340,-11.28,20240108,10850,25.44,20240102,19800,-31.26,20231018,10240,32.91,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,151204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13600,-680,5,-4.76,7817727830,562315,52.69,14390,14400,13590,18560,10000,14280,13902.76,1.66,0,-26822,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2281,16.23,4.84,12,3.35,838.00,2808.00,19800,20231018,-31.31,10240,20231027,32.81,15340,-11.34,20240108,10850,25.35,20240102,19800,-31.31,20231018,10240,32.81,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,141204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13710,-570,5,-3.99,6761152410,484981,45.44,14390,14400,13690,18560,10000,14280,13941.07,1.66,0,-42666,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2299,16.36,4.88,12,2.89,838.00,2808.00,19800,20231018,-30.76,10240,20231027,33.89,15340,-10.63,20240108,10850,26.36,20240102,19800,-30.76,20231018,10240,33.89,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,131204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13820,-460,5,-3.22,5563336390,397979,37.29,14390,14400,13780,18560,10000,14280,13978.97,1.66,0,-37030,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2318,16.49,4.92,12,2.37,838.00,2808.00,19800,20231018,-30.20,10240,20231027,34.96,15340,-9.91,20240108,10850,27.37,20240102,19800,-30.20,20231018,10240,34.96,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,121207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13840,-440,5,-3.08,4995006640,356990,33.45,14390,14400,13780,18560,10000,14280,13992.01,1.66,0,-38002,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2321,16.52,4.93,12,2.13,838.00,2808.00,19800,20231018,-30.10,10240,20231027,35.16,15340,-9.78,20240108,10850,27.56,20240102,19800,-30.10,20231018,10240,35.16,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,111151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13900,-380,5,-2.66,4405216220,314590,29.48,14390,14400,13780,18560,10000,14280,14003.04,1.66,0,-33339,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2331,16.59,4.95,12,1.88,838.00,2808.00,19800,20231018,-29.80,10240,20231027,35.74,15340,-9.39,20240108,10850,28.11,20240102,19800,-29.80,20231018,10240,35.74,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,101159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13950,-330,5,-2.31,3101265170,220667,20.68,14390,14400,13860,18560,10000,14280,14054.05,1.66,0,-14817,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2339,16.65,4.97,12,1.32,838.00,2808.00,19800,20231018,-29.55,10240,20231027,36.23,15340,-9.06,20240108,10850,28.57,20240102,19800,-29.55,20231018,10240,36.23,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240223,091201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14050,-230,5,-1.61,954117380,67435,6.32,14390,14400,13900,18560,10000,14280,14148.70,1.66,0,-13309,14973,14626,14073,13726,13173,14350,13450,84,4280,500,9990,10,1,16769188,2356,16.77,5.00,12,0.40,838.00,2808.00,19800,20231018,-29.04,10240,20231027,37.21,15340,-8.41,20240108,10850,29.49,20240102,19800,-29.04,20231018,10240,37.21,20231027,2.91,N,445180,500,83 억,,278550,N,N,0,N,00,N
20240222,161147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14280,0,3,0.00,14860641780,1055021,46.44,14300,14420,13520,18560,10000,14280,14085.35,1.44,0,35137,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2395,17.04,5.09,12,6.29,838.00,2808.00,19800,20231018,-27.88,10240,20231027,39.45,15340,-6.91,20240108,10850,31.61,20240102,19800,-27.88,20231018,10240,39.45,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,151156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14210,-70,5,-0.49,14438002370,1025374,45.13,14300,14420,13520,18560,10000,14280,14080.72,1.44,0,35624,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2383,16.96,5.06,12,6.11,838.00,2808.00,19800,20231018,-28.23,10240,20231027,38.77,15340,-7.37,20240108,10850,30.97,20240102,19800,-28.23,20231018,10240,38.77,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,141154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14090,-190,5,-1.33,13271777640,943218,41.52,14300,14420,13520,18560,10000,14280,14070.74,1.44,0,35620,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2363,16.81,5.02,12,5.62,838.00,2808.00,19800,20231018,-28.84,10240,20231027,37.60,15340,-8.15,20240108,10850,29.86,20240102,19800,-28.84,20231018,10240,37.60,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,131138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14240,-40,5,-0.28,12110228710,860722,37.89,14300,14420,13520,18560,10000,14280,14069.85,1.44,0,50662,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2388,16.99,5.07,12,5.13,838.00,2808.00,19800,20231018,-28.08,10240,20231027,39.06,15340,-7.17,20240108,10850,31.24,20240102,19800,-28.08,20231018,10240,39.06,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,121149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14170,-110,5,-0.77,11457253530,814732,35.86,14300,14420,13520,18560,10000,14280,14062.60,1.44,0,49982,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2376,16.91,5.05,12,4.86,838.00,2808.00,19800,20231018,-28.43,10240,20231027,38.38,15340,-7.63,20240108,10850,30.60,20240102,19800,-28.43,20231018,10240,38.38,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,111149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14200,-80,5,-0.56,10321344140,734611,32.34,14300,14420,13520,18560,10000,14280,14050.08,1.44,0,47146,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2381,16.95,5.06,12,4.38,838.00,2808.00,19800,20231018,-28.28,10240,20231027,38.67,15340,-7.43,20240108,10850,30.88,20240102,19800,-28.28,20231018,10240,38.67,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,101139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14300,20,2,0.14,7945351260,568285,25.01,14300,14350,13520,18560,10000,14280,13981.28,1.44,0,57910,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2398,17.06,5.09,12,3.39,838.00,2808.00,19800,20231018,-27.78,10240,20231027,39.65,15340,-6.78,20240108,10850,31.80,20240102,19800,-27.78,20231018,10240,39.65,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240222,091159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14090,-190,5,-1.33,1611957730,113550,5.00,14300,14350,14030,18560,10000,14280,14196.01,1.44,0,7138,15506,14892,14386,13772,13266,15200,14080,84,4280,500,9990,10,1,16769188,2363,16.81,5.02,12,0.68,838.00,2808.00,19800,20231018,-28.84,10240,20231027,37.60,15340,-8.15,20240108,10850,29.86,20240102,19800,-28.84,20231018,10240,37.60,20231027,2.64,N,445180,500,83 억,,241804,N,N,0,N,00,N
20240221,161144,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14280,90,2,0.63,32425684970,2260336,81.96,14010,15000,13880,18440,9940,14190,14346.09,1.36,0,-2787,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2395,17.04,5.09,12,13.48,838.00,2808.00,19800,20231018,-27.88,10240,20231027,39.45,15340,-6.91,20240108,10850,31.61,20240102,19800,-27.88,20231018,10240,39.45,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,151134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14140,-50,5,-0.35,31502949880,2195650,79.61,14010,15000,13880,18440,9940,14190,14348.46,1.36,0,9554,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2371,16.87,5.04,12,13.09,838.00,2808.00,19800,20231018,-28.59,10240,20231027,38.09,15340,-7.82,20240108,10850,30.32,20240102,19800,-28.59,20231018,10240,38.09,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,141132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14190,0,3,0.00,29265687720,2036744,73.85,14010,15000,13880,18440,9940,14190,14369.55,1.36,0,5199,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2380,16.93,5.05,12,12.15,838.00,2808.00,19800,20231018,-28.33,10240,20231027,38.57,15340,-7.50,20240108,10850,30.78,20240102,19800,-28.33,20231018,10240,38.57,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,131133,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14170,-20,5,-0.14,27956876240,1944729,70.51,14010,15000,13880,18440,9940,14190,14376.47,1.36,0,-811,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2376,16.91,5.05,12,11.60,838.00,2808.00,19800,20231018,-28.43,10240,20231027,38.38,15340,-7.63,20240108,10850,30.60,20240102,19800,-28.43,20231018,10240,38.38,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,121137,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14260,70,2,0.49,25878202950,1799243,65.24,14010,15000,13880,18440,9940,14190,14383.68,1.36,0,-7811,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2391,17.02,5.08,12,10.73,838.00,2808.00,19800,20231018,-27.98,10240,20231027,39.26,15340,-7.04,20240108,10850,31.43,20240102,19800,-27.98,20231018,10240,39.26,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,111142,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14190,0,3,0.00,24343438030,1690986,61.31,14010,15000,13880,18440,9940,14190,14396.97,1.36,0,-24701,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2380,16.93,5.05,12,10.08,838.00,2808.00,19800,20231018,-28.33,10240,20231027,38.57,15340,-7.50,20240108,10850,30.78,20240102,19800,-28.33,20231018,10240,38.57,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,101131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14240,50,2,0.35,22339180580,1550260,56.21,14010,15000,13880,18440,9940,14190,14411.08,1.36,0,-44120,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2388,16.99,5.07,12,9.24,838.00,2808.00,19800,20231018,-28.08,10240,20231027,39.06,15340,-7.17,20240108,10850,31.24,20240102,19800,-28.08,20231018,10240,39.06,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240221,091135,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14280,90,2,0.63,6315374450,445989,16.17,14010,14450,13880,18440,9940,14190,14159.85,1.36,0,-4214,15476,14832,13546,12902,11616,15155,13225,84,4250,500,9930,10,1,16769188,2395,17.04,5.09,12,2.66,838.00,2808.00,19800,20231018,-27.88,10240,20231027,39.45,15340,-6.91,20240108,10850,31.61,20240102,19800,-27.88,20231018,10240,39.45,20231027,2.64,N,445180,500,83 억,,228714,N,N,0,N,00,N
20240220,161127,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14190,1930,2,15.74,36014004950,2664183,1318.28,12300,14190,12260,15930,8590,12260,13511.80,0.63,0,139127,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2380,16.93,5.05,12,15.89,838.00,2808.00,19800,20231018,-28.33,10240,20231027,38.57,15340,-7.50,20240108,10850,30.78,20240102,19800,-28.33,20231018,10240,38.57,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,151125,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14050,1790,2,14.60,30915945900,2301951,1139.04,12300,14180,12260,15930,8590,12260,13430.32,0.63,0,124167,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2356,16.77,5.00,12,13.73,838.00,2808.00,19800,20231018,-29.04,10240,20231027,37.21,15340,-8.41,20240108,10850,29.49,20240102,19800,-29.04,20231018,10240,37.21,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,141120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12950,690,2,5.63,8650115840,678164,335.57,12300,13190,12260,15930,8590,12260,12755.20,0.63,0,66483,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2172,15.45,4.61,12,4.04,838.00,2808.00,19800,20231018,-34.60,10240,20231027,26.46,15340,-15.58,20240108,10850,19.35,20240102,19800,-34.60,20231018,10240,26.46,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,131126,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12530,270,2,2.20,3369697530,269543,133.37,12300,12650,12260,15930,8590,12260,12501.52,0.63,0,35570,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2101,14.95,4.46,12,1.61,838.00,2808.00,19800,20231018,-36.72,10240,20231027,22.36,15340,-18.32,20240108,10850,15.48,20240102,19800,-36.72,20231018,10240,22.36,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,121116,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12540,280,2,2.28,2692057050,215332,106.55,12300,12650,12260,15930,8590,12260,12501.89,0.63,0,33034,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2103,14.96,4.47,12,1.28,838.00,2808.00,19800,20231018,-36.67,10240,20231027,22.46,15340,-18.25,20240108,10850,15.58,20240102,19800,-36.67,20231018,10240,22.46,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,111121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12550,290,2,2.37,2358599550,188797,93.42,12300,12650,12260,15930,8590,12260,12492.78,0.63,0,28119,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2105,14.98,4.47,12,1.13,838.00,2808.00,19800,20231018,-36.62,10240,20231027,22.56,15340,-18.19,20240108,10850,15.67,20240102,19800,-36.62,20231018,10240,22.56,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,101114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12530,270,2,2.20,1091645300,88112,43.60,12300,12530,12260,15930,8590,12260,12389.29,0.63,0,13787,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2101,14.95,4.46,12,0.53,838.00,2808.00,19800,20231018,-36.72,10240,20231027,22.36,15340,-18.32,20240108,10850,15.48,20240102,19800,-36.72,20231018,10240,22.36,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240220,091135,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12330,70,2,0.57,256784860,20773,10.28,12300,12420,12280,15930,8590,12260,12361.48,0.63,0,938,12713,12486,12323,12096,11933,12600,12210,84,3670,500,8580,10,1,16769188,2068,14.71,4.39,12,0.12,838.00,2808.00,19800,20231018,-37.73,10240,20231027,20.41,15340,-19.62,20240108,10850,13.64,20240102,19800,-37.73,20231018,10240,20.41,20231027,2.62,N,445180,500,83 억,,105487,N,N,0,N,00,N
20240219,161129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12260,30,2,0.25,2474508840,200373,60.30,12210,12550,12160,15890,8570,12230,12350.00,0.67,0,-12913,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2056,14.63,4.37,12,1.19,838.00,2808.00,19800,20231018,-38.08,10240,20231027,19.73,15340,-20.08,20240108,10850,13.00,20240102,19800,-38.08,20231018,10240,19.73,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,151131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12220,-10,5,-0.08,2379258640,192597,57.96,12210,12550,12160,15890,8570,12230,12353.68,0.67,0,-12174,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2049,14.58,4.35,12,1.15,838.00,2808.00,19800,20231018,-38.28,10240,20231027,19.34,15340,-20.34,20240108,10850,12.63,20240102,19800,-38.28,20231018,10240,19.34,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,141131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12230,0,3,0.00,2143236170,173261,52.14,12210,12550,12160,15890,8570,12230,12370.14,0.67,0,-10306,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2051,14.59,4.36,12,1.03,838.00,2808.00,19800,20231018,-38.23,10240,20231027,19.43,15340,-20.27,20240108,10850,12.72,20240102,19800,-38.23,20231018,10240,19.43,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,131130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12240,10,2,0.08,2022137190,163355,49.16,12210,12550,12160,15890,8570,12230,12378.96,0.67,0,-8513,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2053,14.61,4.36,12,0.97,838.00,2808.00,19800,20231018,-38.18,10240,20231027,19.53,15340,-20.21,20240108,10850,12.81,20240102,19800,-38.18,20231018,10240,19.53,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,121128,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12330,100,2,0.82,1742513440,140530,42.29,12210,12550,12160,15890,8570,12230,12399.81,0.67,0,-4915,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2068,14.71,4.39,12,0.84,838.00,2808.00,19800,20231018,-37.73,10240,20231027,20.41,15340,-19.62,20240108,10850,13.64,20240102,19800,-37.73,20231018,10240,20.41,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,111124,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12320,90,2,0.74,1634096090,131726,39.64,12210,12550,12160,15890,8570,12230,12405.51,0.67,0,-3241,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2066,14.70,4.39,12,0.79,838.00,2808.00,19800,20231018,-37.78,10240,20231027,20.31,15340,-19.69,20240108,10850,13.55,20240102,19800,-37.78,20231018,10240,20.31,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,101120,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12310,80,2,0.65,1370556570,110353,33.21,12210,12550,12160,15890,8570,12230,12420.07,0.67,0,-6097,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2064,14.69,4.38,12,0.66,838.00,2808.00,19800,20231018,-37.83,10240,20231027,20.21,15340,-19.75,20240108,10850,13.46,20240102,19800,-37.83,20231018,10240,20.21,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240219,091122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12300,70,2,0.57,186085610,15135,4.55,12210,12430,12160,15890,8570,12230,12295.86,0.67,0,2173,12916,12572,12386,12042,11856,12480,11950,84,3660,500,8560,10,1,16769188,2063,14.68,4.38,12,0.09,838.00,2808.00,19800,20231018,-37.88,10240,20231027,20.12,15340,-19.82,20240108,10850,13.36,20240102,19800,-37.88,20231018,10240,20.12,20231027,2.51,N,445180,500,83 억,,112808,N,N,0,N,00,N
20240216,161111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12230,-430,5,-3.40,4101903090,329615,85.66,12720,12730,12200,16450,8870,12660,12445.01,0.90,0,-42002,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2051,14.59,4.36,12,1.97,838.00,2808.00,19800,20231018,-38.23,10240,20231027,19.43,15340,-20.27,20240108,10850,12.72,20240102,19800,-38.23,20231018,10240,19.43,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,151122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12260,-400,5,-3.16,3916507680,314457,81.72,12720,12730,12200,16450,8870,12660,12454.83,0.90,0,-41854,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2056,14.63,4.37,12,1.88,838.00,2808.00,19800,20231018,-38.08,10240,20231027,19.73,15340,-20.08,20240108,10850,13.00,20240102,19800,-38.08,20231018,10240,19.73,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,141125,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12380,-280,5,-2.21,3337087910,267291,69.46,12720,12730,12300,16450,8870,12660,12484.85,0.90,0,-39398,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2076,14.77,4.41,12,1.59,838.00,2808.00,19800,20231018,-37.47,10240,20231027,20.90,15340,-19.30,20240108,10850,14.10,20240102,19800,-37.47,20231018,10240,20.90,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,131117,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12380,-280,5,-2.21,3145322410,251814,65.44,12720,12730,12300,16450,8870,12660,12490.66,0.90,0,-39425,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2076,14.77,4.41,12,1.50,838.00,2808.00,19800,20231018,-37.47,10240,20231027,20.90,15340,-19.30,20240108,10850,14.10,20240102,19800,-37.47,20231018,10240,20.90,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,121123,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12330,-330,5,-2.61,2928116380,234205,60.86,12720,12730,12310,16450,8870,12660,12502.36,0.90,0,-36131,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2068,14.71,4.39,12,1.40,838.00,2808.00,19800,20231018,-37.73,10240,20231027,20.41,15340,-19.62,20240108,10850,13.64,20240102,19800,-37.73,20231018,10240,20.41,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,111129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12370,-290,5,-2.29,2533496980,202246,52.56,12720,12730,12320,16450,8870,12660,12526.81,0.90,0,-27694,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2074,14.76,4.41,12,1.21,838.00,2808.00,19800,20231018,-37.53,10240,20231027,20.80,15340,-19.36,20240108,10850,14.01,20240102,19800,-37.53,20231018,10240,20.80,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240216,091116,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,40,2,0.32,447658120,35473,9.22,12720,12730,12520,16450,8870,12660,12619.68,0.90,0,-5558,13173,12916,12663,12406,12153,12790,12280,84,3790,500,8860,10,1,16769188,2130,15.16,4.52,12,0.21,838.00,2808.00,19800,20231018,-35.86,10240,20231027,24.02,15340,-17.21,20240108,10850,17.05,20240102,19800,-35.86,20231018,10240,24.02,20231027,2.47,N,445180,500,83 억,,151410,N,N,0,N,00,N
20240215,161111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12660,-40,5,-0.31,4819740480,381872,113.18,12910,12920,12410,16510,8890,12700,12621.31,1.09,0,-32315,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2123,15.11,4.51,12,2.28,838.00,2808.00,19800,20231018,-36.06,10240,20231027,23.63,15340,-17.47,20240108,10850,16.68,20240102,19800,-36.06,20231018,10240,23.63,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,151118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12660,-40,5,-0.31,4650581400,368533,109.23,12910,12920,12410,16510,8890,12700,12619.17,1.09,0,-33710,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2123,15.11,4.51,12,2.20,838.00,2808.00,19800,20231018,-36.06,10240,20231027,23.63,15340,-17.47,20240108,10850,16.68,20240102,19800,-36.06,20231018,10240,23.63,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,141110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12680,-20,5,-0.16,4136060580,327976,97.21,12910,12920,12410,16510,8890,12700,12610.86,1.09,0,-35804,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2126,15.13,4.52,12,1.96,838.00,2808.00,19800,20231018,-35.96,10240,20231027,23.83,15340,-17.34,20240108,10850,16.87,20240102,19800,-35.96,20231018,10240,23.83,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,131033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12490,-210,5,-1.65,3422433250,271101,80.35,12910,12920,12410,16510,8890,12700,12624.20,1.09,0,-41138,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2094,14.90,4.45,12,1.62,838.00,2808.00,19800,20231018,-36.92,10240,20231027,21.97,15340,-18.58,20240108,10850,15.12,20240102,19800,-36.92,20231018,10240,21.97,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,121111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12540,-160,5,-1.26,3196436380,253033,74.99,12910,12920,12410,16510,8890,12700,12632.49,1.09,0,-39025,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2103,14.96,4.47,12,1.51,838.00,2808.00,19800,20231018,-36.67,10240,20231027,22.46,15340,-18.25,20240108,10850,15.58,20240102,19800,-36.67,20231018,10240,22.46,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,111102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12590,-110,5,-0.87,2950705010,233397,69.17,12910,12920,12410,16510,8890,12700,12642.43,1.09,0,-38549,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2111,15.02,4.48,12,1.39,838.00,2808.00,19800,20231018,-36.41,10240,20231027,22.95,15340,-17.93,20240108,10850,16.04,20240102,19800,-36.41,20231018,10240,22.95,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240215,091106,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12620,-80,5,-0.63,517233770,40570,12.02,12910,12920,12570,16510,8890,12700,12749.17,1.09,0,-14107,12993,12846,12613,12466,12233,12920,12540,84,3810,500,8890,10,1,16769188,2116,15.06,4.49,12,0.24,838.00,2808.00,19800,20231018,-36.26,10240,20231027,23.24,15340,-17.73,20240108,10850,16.31,20240102,19800,-36.26,20231018,10240,23.24,20231027,2.46,N,445180,500,83 억,,181964,N,N,0,N,00,N
20240214,161058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,-260,5,-2.01,4221716830,335026,54.18,12680,12760,12380,16840,9080,12960,12600.41,1.21,0,-22755,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2130,15.16,4.52,12,2.00,838.00,2808.00,19800,20231018,-35.86,10240,20231027,24.02,15340,-17.21,20240108,10850,17.05,20240102,19800,-35.86,20231018,10240,24.02,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,151102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12680,-280,5,-2.16,3944223460,313170,50.64,12680,12760,12380,16840,9080,12960,12594.22,1.21,0,-21942,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2126,15.13,4.52,12,1.87,838.00,2808.00,19800,20231018,-35.96,10240,20231027,23.83,15340,-17.34,20240108,10850,16.87,20240102,19800,-35.96,20231018,10240,23.83,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,141056,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12700,-260,5,-2.01,3566670530,283413,45.83,12680,12760,12380,16840,9080,12960,12584.38,1.21,0,-19036,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2130,15.16,4.52,12,1.69,838.00,2808.00,19800,20231018,-35.86,10240,20231027,24.02,15340,-17.21,20240108,10850,17.05,20240102,19800,-35.86,20231018,10240,24.02,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,131100,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12740,-220,5,-1.70,3195484080,254120,41.09,12680,12760,12380,16840,9080,12960,12574.32,1.21,0,-23736,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2136,15.20,4.54,12,1.52,838.00,2808.00,19800,20231018,-35.66,10240,20231027,24.41,15340,-16.95,20240108,10850,17.42,20240102,19800,-35.66,20231018,10240,24.41,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,121050,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12590,-370,5,-2.85,2873269640,228741,36.99,12680,12730,12380,16840,9080,12960,12560.80,1.21,0,-25414,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2111,15.02,4.48,12,1.36,838.00,2808.00,19800,20231018,-36.41,10240,20231027,22.95,15340,-17.93,20240108,10850,16.04,20240102,19800,-36.41,20231018,10240,22.95,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,111055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12660,-300,5,-2.31,2289924140,182474,29.51,12680,12730,12380,16840,9080,12960,12548.75,1.21,0,-17170,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2123,15.11,4.51,12,1.09,838.00,2808.00,19800,20231018,-36.06,10240,20231027,23.63,15340,-17.47,20240108,10850,16.68,20240102,19800,-36.06,20231018,10240,23.63,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240214,091048,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12580,-380,5,-2.93,525459960,41749,6.75,12680,12690,12520,16840,9080,12960,12583.91,1.21,0,-430,13506,13232,12806,12532,12106,13370,12670,84,3880,500,9070,10,1,16769188,2110,15.01,4.48,12,0.25,838.00,2808.00,19800,20231018,-36.46,10240,20231027,22.85,15340,-17.99,20240108,10850,15.94,20240102,19800,-36.46,20231018,10240,22.85,20231027,2.22,N,445180,500,83 억,,202429,N,N,0,N,00,N
20240213,161044,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12960,700,2,5.71,7826098750,612495,101.43,12510,13080,12380,15930,8590,12260,12777.08,0.88,0,56797,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2173,15.47,4.62,12,3.65,838.00,2808.00,19800,20231018,-34.55,10240,20231027,26.56,15340,-15.51,20240108,10850,19.45,20240102,19800,-34.55,20231018,10240,26.56,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,151044,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12880,620,2,5.06,7507530850,587815,97.34,12510,13080,12380,15930,8590,12260,12771.93,0.88,0,59874,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2160,15.37,4.59,12,3.51,838.00,2808.00,19800,20231018,-34.95,10240,20231027,25.78,15340,-16.04,20240108,10850,18.71,20240102,19800,-34.95,20231018,10240,25.78,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,141054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12670,410,2,3.34,4998676980,393272,65.13,12510,12870,12380,15930,8590,12260,12710.48,0.88,0,64270,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2125,15.12,4.51,12,2.35,838.00,2808.00,19800,20231018,-36.01,10240,20231027,23.73,15340,-17.41,20240108,10850,16.77,20240102,19800,-36.01,20231018,10240,23.73,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,131038,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12680,420,2,3.43,4601277330,361949,59.94,12510,12870,12380,15930,8590,12260,12712.50,0.88,0,64985,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2126,15.13,4.52,12,2.16,838.00,2808.00,19800,20231018,-35.96,10240,20231027,23.83,15340,-17.34,20240108,10850,16.87,20240102,19800,-35.96,20231018,10240,23.83,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,121051,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12790,530,2,4.32,4004868740,314904,52.15,12510,12870,12380,15930,8590,12260,12717.74,0.88,0,66727,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2145,15.26,4.55,12,1.88,838.00,2808.00,19800,20231018,-35.40,10240,20231027,24.90,15340,-16.62,20240108,10850,17.88,20240102,19800,-35.40,20231018,10240,24.90,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,111117,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12830,570,2,4.65,3562768530,280397,46.43,12510,12860,12380,15930,8590,12260,12706.16,0.88,0,70780,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2151,15.31,4.57,12,1.67,838.00,2808.00,19800,20231018,-35.20,10240,20231027,25.29,15340,-16.36,20240108,10850,18.25,20240102,19800,-35.20,20231018,10240,25.29,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N
20240213,100939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12810,550,2,4.49,2744857840,216531,35.86,12510,12850,12380,15930,8590,12260,12676.51,0.88,0,61964,13193,12726,12493,12026,11793,12610,11910,84,3670,500,8580,10,1,16769188,2148,15.29,4.56,12,1.29,838.00,2808.00,19800,20231018,-35.30,10240,20231027,25.10,15340,-16.49,20240108,10850,18.06,20240102,19800,-35.30,20231018,10240,25.10,20231027,2.20,N,445180,500,83 억,,147595,N,N,0,N,00,N