KissMeData/096610/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
20240229,160718,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,150721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,140721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,130719,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,120719,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,110721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,100721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240229,090720,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,160638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,150638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,140718,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,130720,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,120721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,110650,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,100717,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240228,090722,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,160719,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,150721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,140718,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,130641,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,120721,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,110719,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,100716,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240227,090719,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,160716,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,150714,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,140714,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,130710,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,120709,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,110709,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,100707,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240226,090706,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,160707,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,150703,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,140704,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,130702,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,120703,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,110657,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,100658,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240223,090700,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,160652,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,150701,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,140656,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,130646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,120657,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,110653,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,100646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240222,090659,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,160652,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,150646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,140648,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,130649,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,120647,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,110654,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,100646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240221,090645,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,160639,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,150643,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,140641,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,130643,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,120638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,110639,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,100631,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240220,090646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,160640,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,150646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,140644,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,130645,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,120643,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,110641,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,100638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240219,090638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,160635,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,150640,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,140643,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,130636,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,120638,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,110646,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,100639,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240216,090631,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,160634,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,150639,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,140634,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,130628,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,120634,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,110631,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,100629,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240215,090631,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,160627,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,150626,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,140625,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,130627,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,120621,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,110628,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240214,090618,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,160619,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,150617,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,140625,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,130617,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,120625,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,110624,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N
20240213,100522,58,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-2.35,1.07,12,0.00,-1261.00,2779.00,29450,20230421,-89.93,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,29450,-89.93,20230421,2940,0.85,20240119,0.00,N,096610,500,86 억,,870249,N,N,0,N,00,N