KissMeData/071280/price/prices-20240201.csv

1	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
2	20240229	160613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8880	-10	5	-0.11	1315829630	147177	147.29	8890	9110	8750	11550	6230	8890	8940.46	41.62	0	24602	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1358	6.71	1.28	12	0.96	1324.00	6946.00	9900	20230331	-10.30	5370	20231031	65.36	9110	-2.52	20240229	6180	43.69	20240102	9900	-10.30	20230331	5370	65.36	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
3	20240229	150617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8940	50	2	0.56	1186550860	132633	132.73	8890	9110	8750	11550	6230	8890	8946.12	41.62	0	25222	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1368	6.75	1.29	12	0.87	1324.00	6946.00	9900	20230331	-9.70	5370	20231031	66.48	9110	-1.87	20240229	6180	44.66	20240102	9900	-9.70	20230331	5370	66.48	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
4	20240229	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	110	2	1.24	862948380	96716	96.79	8890	9080	8750	11550	6230	8890	8922.50	41.62	0	34139	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1377	6.80	1.30	12	0.63	1324.00	6946.00	9900	20230331	-9.09	5370	20231031	67.60	9080	-0.88	20240229	6180	45.63	20240102	9900	-9.09	20230331	5370	67.60	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
5	20240229	130616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8940	50	2	0.56	521542190	58825	58.87	8890	8970	8750	11550	6230	8890	8866.00	41.62	0	21255	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1368	6.75	1.29	12	0.38	1324.00	6946.00	9900	20230331	-9.70	5370	20231031	66.48	8970	-0.33	20240229	6180	44.66	20240102	9900	-9.70	20230331	5370	66.48	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
6	20240229	120616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-20	5	-0.22	326307550	36920	36.95	8890	8910	8750	11550	6230	8890	8838.23	41.62	0	11191	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1357	6.70	1.28	12	0.24	1324.00	6946.00	9900	20230331	-10.40	5370	20231031	65.18	8930	-0.67	20240227	6180	43.53	20240102	9900	-10.40	20230331	5370	65.18	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
7	20240229	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-30	5	-0.34	295130180	33404	33.43	8890	8910	8750	11550	6230	8890	8835.17	41.62	0	10112	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1355	6.69	1.28	12	0.22	1324.00	6946.00	9900	20230331	-10.51	5370	20231031	64.99	8930	-0.78	20240227	6180	43.37	20240102	9900	-10.51	20230331	5370	64.99	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
8	20240229	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	10	2	0.11	202779630	23000	23.02	8890	8900	8750	11550	6230	8890	8816.51	41.62	0	5101	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1361	6.72	1.28	12	0.15	1324.00	6946.00	9900	20230331	-10.10	5370	20231031	65.74	8930	-0.34	20240227	6180	44.01	20240102	9900	-10.10	20230331	5370	65.74	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
9	20240229	090616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8760	-130	5	-1.46	11607150	1322	1.32	8890	8890	8760	11550	6230	8890	8779.99	41.62	0	-4	9010	8950	8840	8780	8670	8980	8810	76	2660	500	6400	10	1	15296603	1340	6.62	1.26	12	0.01	1324.00	6946.00	9900	20230331	-11.52	5370	20231031	63.13	8930	-1.90	20240227	6180	41.75	20240102	9900	-11.52	20230331	5370	63.13	20231031	5.03	N	071280	500	76 억		6366556	N	N	0	N	00	N
10	20240228	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	60	2	0.68	880644510	99720	60.35	8730	8900	8730	11470	6190	8830	8831.12	41.68	0	-9225	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1360	6.71	1.28	12	0.65	1324.00	6946.00	9900	20230331	-10.20	5370	20231031	65.55	8930	-0.45	20240227	6180	43.85	20240102	9900	-10.20	20230331	5370	65.55	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
11	20240228	150541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	30	2	0.34	790978030	89631	54.25	8730	8900	8730	11470	6190	8830	8824.83	41.68	0	-9059	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1355	6.69	1.28	12	0.59	1324.00	6946.00	9900	20230331	-10.51	5370	20231031	64.99	8930	-0.78	20240227	6180	43.37	20240102	9900	-10.51	20230331	5370	64.99	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
12	20240228	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8800	-30	5	-0.34	624386200	70822	42.86	8730	8900	8730	11470	6190	8830	8816.27	41.68	0	-9424	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1346	6.65	1.27	12	0.46	1324.00	6946.00	9900	20230331	-11.11	5370	20231031	63.87	8930	-1.46	20240227	6180	42.39	20240102	9900	-11.11	20230331	5370	63.87	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
13	20240228	130615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8820	-10	5	-0.11	491475970	55735	33.73	8730	8900	8730	11470	6190	8830	8818.09	41.68	0	-7344	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1349	6.66	1.27	12	0.36	1324.00	6946.00	9900	20230331	-10.91	5370	20231031	64.25	8930	-1.23	20240227	6180	42.72	20240102	9900	-10.91	20230331	5370	64.25	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
14	20240228	120617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	20	2	0.23	452228070	51277	31.03	8730	8900	8730	11470	6190	8830	8819.32	41.68	0	-6787	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1354	6.68	1.27	12	0.34	1324.00	6946.00	9900	20230331	-10.61	5370	20231031	64.80	8930	-0.90	20240227	6180	43.20	20240102	9900	-10.61	20230331	5370	64.80	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
15	20240228	110550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8820	-10	5	-0.11	381962150	43301	26.21	8730	8900	8730	11470	6190	8830	8821.09	41.68	0	-6096	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1349	6.66	1.27	12	0.28	1324.00	6946.00	9900	20230331	-10.91	5370	20231031	64.25	8930	-1.23	20240227	6180	42.72	20240102	9900	-10.91	20230331	5370	64.25	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
16	20240228	100614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	0	3	0.00	236367320	26747	16.19	8730	8900	8730	11470	6190	8830	8837.15	41.68	0	-4429	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1351	6.67	1.27	12	0.17	1324.00	6946.00	9900	20230331	-10.81	5370	20231031	64.43	8930	-1.12	20240227	6180	42.88	20240102	9900	-10.81	20230331	5370	64.43	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
17	20240228	090617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8770	-60	5	-0.68	37305070	4243	2.57	8730	8890	8730	11470	6190	8830	8792.14	41.68	0	2242	9210	9020	8740	8550	8270	9115	8645	76	2640	500	6350	10	1	15296603	1342	6.62	1.26	12	0.03	1324.00	6946.00	9900	20230331	-11.41	5370	20231031	63.31	8930	-1.79	20240227	6180	41.91	20240102	9900	-11.41	20230331	5370	63.31	20231031	5.08	N	071280	500	76 억		6375733	N	N	0	N	00	N
18	20240227	160615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	250	2	2.91	1437028030	164622	236.50	8750	8930	8460	11150	6010	8580	8729.24	41.70	0	-4245	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1351	6.67	1.27	12	1.08	1324.00	6946.00	9900	20230331	-10.81	5370	20231031	64.43	8930	-1.12	20240227	6180	42.88	20240102	9900	-10.81	20230331	5370	64.43	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
19	20240227	150617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	270	2	3.15	1393874620	159734	229.48	8750	8930	8460	11150	6010	8580	8726.22	41.70	0	-5674	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1354	6.68	1.27	12	1.04	1324.00	6946.00	9900	20230331	-10.61	5370	20231031	64.80	8930	-0.90	20240227	6180	43.20	20240102	9900	-10.61	20230331	5370	64.80	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
20	20240227	140615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	290	2	3.38	1048479700	120796	173.54	8750	8930	8460	11150	6010	8580	8679.76	41.70	0	4443	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1357	6.70	1.28	12	0.79	1324.00	6946.00	9900	20230331	-10.40	5370	20231031	65.18	8930	-0.67	20240227	6180	43.53	20240102	9900	-10.40	20230331	5370	65.18	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
21	20240227	130537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8620	40	2	0.47	596531120	69374	99.67	8750	8750	8460	11150	6010	8580	8598.77	41.70	0	-1626	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1319	6.51	1.24	12	0.45	1324.00	6946.00	9900	20230331	-12.93	5370	20231031	60.52	8910	-3.25	20240222	6180	39.48	20240102	9900	-12.93	20230331	5370	60.52	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
22	20240227	120618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	20	2	0.23	496646470	57760	82.98	8750	8750	8460	11150	6010	8580	8598.45	41.70	0	-3557	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1316	6.50	1.24	12	0.38	1324.00	6946.00	9900	20230331	-13.13	5370	20231031	60.15	8910	-3.48	20240222	6180	39.16	20240102	9900	-13.13	20230331	5370	60.15	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
23	20240227	110615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8580	0	3	0.00	393083830	45671	65.61	8750	8750	8460	11150	6010	8580	8606.86	41.70	0	-9478	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1312	6.48	1.24	12	0.30	1324.00	6946.00	9900	20230331	-13.33	5370	20231031	59.78	8910	-3.70	20240222	6180	38.83	20240102	9900	-13.33	20230331	5370	59.78	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
24	20240227	100612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8610	30	2	0.35	295481900	34306	49.29	8750	8750	8460	11150	6010	8580	8613.13	41.70	0	-10161	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1317	6.50	1.24	12	0.22	1324.00	6946.00	9900	20230331	-13.03	5370	20231031	60.34	8910	-3.37	20240222	6180	39.32	20240102	9900	-13.03	20230331	5370	60.34	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
25	20240227	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	10	2	0.12	172809380	19994	28.72	8750	8750	8460	11150	6010	8580	8643.06	41.70	0	-11834	8800	8690	8560	8450	8320	8745	8505	76	2570	500	6170	10	1	15296603	1314	6.49	1.24	12	0.13	1324.00	6946.00	9900	20230331	-13.23	5370	20231031	59.96	8910	-3.59	20240222	6180	39.00	20240102	9900	-13.23	20230331	5370	59.96	20231031	5.07	N	071280	500	76 억		6378399	N	N	0	N	00	N
26	20240226	160613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8580	-10	5	-0.12	592587000	69606	116.47	8430	8670	8430	11160	6020	8590	8513.40	41.59	0	16928	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1312	6.48	1.24	12	0.46	1324.00	6946.00	9900	20230331	-13.33	5370	20231031	59.78	8910	-3.70	20240222	6180	38.83	20240102	9900	-13.33	20230331	5370	59.78	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
27	20240226	150611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	-20	5	-0.23	566819050	66589	111.42	8430	8670	8430	11160	6020	8590	8512.20	41.59	0	17734	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1311	6.47	1.23	12	0.44	1324.00	6946.00	9900	20230331	-13.43	5370	20231031	59.59	8910	-3.82	20240222	6180	38.67	20240102	9900	-13.43	20230331	5370	59.59	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
28	20240226	140612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-90	5	-1.05	479299570	56306	94.21	8430	8670	8430	11160	6020	8590	8512.41	41.59	0	12188	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1300	6.42	1.22	12	0.37	1324.00	6946.00	9900	20230331	-14.14	5370	20231031	58.29	8910	-4.60	20240222	6180	37.54	20240102	9900	-14.14	20230331	5370	58.29	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
29	20240226	130608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	-70	5	-0.81	421092000	49432	82.71	8430	8670	8430	11160	6020	8590	8518.61	41.59	0	12110	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1303	6.44	1.23	12	0.32	1324.00	6946.00	9900	20230331	-13.94	5370	20231031	58.66	8910	-4.38	20240222	6180	37.86	20240102	9900	-13.94	20230331	5370	58.66	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
30	20240226	120608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	-100	5	-1.16	388263600	45549	76.21	8430	8670	8430	11160	6020	8590	8524.09	41.59	0	12102	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1299	6.41	1.22	12	0.30	1324.00	6946.00	9900	20230331	-14.24	5370	20231031	58.10	8910	-4.71	20240222	6180	37.38	20240102	9900	-14.24	20230331	5370	58.10	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
31	20240226	110606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-90	5	-1.05	306713500	35959	60.17	8430	8670	8430	11160	6020	8590	8529.53	41.59	0	11991	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1300	6.42	1.22	12	0.24	1324.00	6946.00	9900	20230331	-14.14	5370	20231031	58.29	8910	-4.60	20240222	6180	37.54	20240102	9900	-14.14	20230331	5370	58.29	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
32	20240226	100604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8580	-10	5	-0.12	192124590	22499	37.65	8430	8670	8430	11160	6020	8590	8539.25	41.59	0	4235	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1312	6.48	1.24	12	0.15	1324.00	6946.00	9900	20230331	-13.33	5370	20231031	59.78	8910	-3.70	20240222	6180	38.83	20240102	9900	-13.33	20230331	5370	59.78	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
33	20240226	090604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-90	5	-1.05	54538380	6392	10.70	8430	8610	8430	11160	6020	8590	8532.29	41.59	0	-375	9030	8810	8650	8430	8270	8730	8350	76	2570	500	6180	10	1	15296603	1300	6.42	1.22	12	0.04	1324.00	6946.00	9900	20230331	-14.14	5370	20231031	58.29	8910	-4.60	20240222	6180	37.54	20240102	9900	-14.14	20230331	5370	58.29	20231031	5.06	N	071280	500	76 억		6361221	N	N	0	N	00	N
34	20240223	160605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	-120	5	-1.38	520187260	59764	43.14	8780	8870	8490	11320	6100	8710	8704.14	41.62	0	-4882	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1314	6.49	1.24	12	0.39	1324.00	6946.00	9900	20230331	-13.23	5370	20231031	59.96	8910	-3.59	20240222	6180	39.00	20240102	9900	-13.23	20230331	5370	59.96	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
35	20240223	150604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8640	-70	5	-0.80	507322500	58266	42.06	8780	8870	8490	11320	6100	8710	8707.01	41.62	0	-4739	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1322	6.53	1.24	12	0.38	1324.00	6946.00	9900	20230331	-12.73	5370	20231031	60.89	8910	-3.03	20240222	6180	39.81	20240102	9900	-12.73	20230331	5370	60.89	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
36	20240223	140603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	-110	5	-1.26	474129520	54418	39.28	8780	8870	8490	11320	6100	8710	8712.73	41.62	0	-4290	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1316	6.50	1.24	12	0.36	1324.00	6946.00	9900	20230331	-13.13	5370	20231031	60.15	8910	-3.48	20240222	6180	39.16	20240102	9900	-13.13	20230331	5370	60.15	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
37	20240223	130601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8810	100	2	1.15	390557720	44814	32.35	8780	8870	8490	11320	6100	8710	8715.08	41.62	0	-3597	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1348	6.65	1.27	12	0.29	1324.00	6946.00	9900	20230331	-11.01	5370	20231031	64.06	8910	-1.12	20240222	6180	42.56	20240102	9900	-11.01	20230331	5370	64.06	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
38	20240223	120605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	120	2	1.38	290454980	33360	24.08	8780	8870	8490	11320	6100	8710	8706.68	41.62	0	-3329	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1351	6.67	1.27	12	0.22	1324.00	6946.00	9900	20230331	-10.81	5370	20231031	64.43	8910	-0.90	20240222	6180	42.88	20240102	9900	-10.81	20230331	5370	64.43	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
39	20240223	110557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-10	5	-0.11	216607270	24965	18.02	8780	8870	8490	11320	6100	8710	8676.44	41.62	0	-2788	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1331	6.57	1.25	12	0.16	1324.00	6946.00	9900	20230331	-12.12	5370	20231031	62.01	8910	-2.36	20240222	6180	40.78	20240102	9900	-12.12	20230331	5370	62.01	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
40	20240223	100556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8710	0	3	0.00	130837790	15100	10.90	8780	8870	8490	11320	6100	8710	8664.75	41.62	0	-2235	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1332	6.58	1.25	12	0.10	1324.00	6946.00	9900	20230331	-12.02	5370	20231031	62.20	8910	-2.24	20240222	6180	40.94	20240102	9900	-12.02	20230331	5370	62.20	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
41	20240223	090559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8740	30	2	0.34	15740150	1793	1.29	8780	8800	8730	11320	6100	8710	8778.67	41.62	0	-1067	9116	8912	8706	8502	8296	8810	8400	76	2610	500	6270	10	1	15296603	1337	6.60	1.26	12	0.01	1324.00	6946.00	9900	20230331	-11.72	5370	20231031	62.76	8910	-1.91	20240222	6180	41.42	20240102	9900	-11.72	20230331	5370	62.76	20231031	5.18	N	071280	500	76 억		6366336	N	N	0	N	00	N
42	20240222	160552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8710	60	2	0.69	1205853670	137942	52.06	8730	8910	8500	11240	6060	8650	8741.75	41.49	0	18460	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1332	6.58	1.25	12	0.90	1324.00	6946.00	9900	20230331	-12.02	5370	20231031	62.20	8910	-2.24	20240222	6180	40.94	20240102	9900	-12.02	20230331	5370	62.20	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
43	20240222	150601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8760	110	2	1.27	1167825300	133582	50.42	8730	8910	8500	11240	6060	8650	8742.39	41.49	0	17835	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1340	6.62	1.26	12	0.87	1324.00	6946.00	9900	20230331	-11.52	5370	20231031	63.13	8910	-1.68	20240222	6180	41.75	20240102	9900	-11.52	20230331	5370	63.13	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
44	20240222	140559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8770	120	2	1.39	1069882910	122358	46.18	8730	8910	8500	11240	6060	8650	8743.87	41.49	0	13174	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1342	6.62	1.26	12	0.80	1324.00	6946.00	9900	20230331	-11.41	5370	20231031	63.31	8910	-1.57	20240222	6180	41.91	20240102	9900	-11.41	20230331	5370	63.31	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
45	20240222	130547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8710	60	2	0.69	532820110	61487	23.21	8730	8760	8500	11240	6060	8650	8665.57	41.49	0	9146	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1332	6.58	1.25	12	0.40	1324.00	6946.00	9900	20230331	-12.02	5370	20231031	62.20	8760	-0.57	20240222	6180	40.94	20240102	9900	-12.02	20230331	5370	62.20	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
46	20240222	120556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8650	0	3	0.00	236519370	27392	10.34	8730	8730	8500	11240	6060	8650	8634.61	41.49	0	-4004	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1323	6.53	1.25	12	0.18	1324.00	6946.00	9900	20230331	-12.63	5370	20231031	61.08	8730	-0.92	20240222	6180	39.97	20240102	9900	-12.63	20230331	5370	61.08	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
47	20240222	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8690	40	2	0.46	205670350	23827	8.99	8730	8730	8500	11240	6060	8650	8631.82	41.49	0	-2709	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1329	6.56	1.25	12	0.16	1324.00	6946.00	9900	20230331	-12.22	5370	20231031	61.82	8730	-0.46	20240222	6180	40.61	20240102	9900	-12.22	20230331	5370	61.82	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
48	20240222	100549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	20	2	0.23	141751010	16444	6.21	8730	8730	8500	11240	6060	8650	8620.23	41.49	0	-2810	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1326	6.55	1.25	12	0.11	1324.00	6946.00	9900	20230331	-12.42	5370	20231031	61.45	8730	-0.69	20240222	6180	40.29	20240102	9900	-12.42	20230331	5370	61.45	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
49	20240222	090558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8580	-70	5	-0.81	40158470	4645	1.75	8730	8730	8500	11240	6060	8650	8645.53	41.49	0	-1337	9110	8880	8490	8260	7870	8995	8375	76	2590	500	6220	10	1	15296603	1312	6.48	1.24	12	0.03	1324.00	6946.00	9900	20230331	-13.33	5370	20231031	59.78	8730	-1.72	20240222	6180	38.83	20240102	9900	-13.33	20230331	5370	59.78	20231031	5.14	N	071280	500	76 억		6347122	N	N	0	N	00	N
50	20240221	160552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8650	400	2	4.85	2242630320	264179	259.32	8270	8720	8100	10720	5780	8250	8488.95	41.46	0	6267	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1323	6.53	1.25	12	1.73	1324.00	6946.00	9900	20230331	-12.63	5370	20231031	61.08	8720	-0.80	20240221	6180	39.97	20240102	9900	-12.63	20230331	5370	61.08	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
51	20240221	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	320	2	3.88	1854565680	219352	215.32	8270	8650	8100	10720	5780	8250	8454.75	41.46	0	13651	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1311	6.47	1.23	12	1.43	1324.00	6946.00	9900	20230331	-13.43	5370	20231031	59.59	8650	-0.92	20240221	6180	38.67	20240102	9900	-13.43	20230331	5370	59.59	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
52	20240221	140549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8460	210	2	2.55	1048258580	125194	122.89	8270	8560	8100	10720	5780	8250	8373.07	41.46	0	-3844	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1294	6.39	1.22	12	0.82	1324.00	6946.00	9900	20230331	-14.55	5370	20231031	57.54	8560	0.00	20240216	6180	36.89	20240102	9900	-14.55	20230331	5370	57.54	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
53	20240221	130550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	150	2	1.82	689821290	83059	81.53	8270	8460	8100	10720	5780	8250	8305.20	41.46	0	-3036	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1285	6.34	1.21	12	0.54	1324.00	6946.00	9900	20230331	-15.15	5370	20231031	56.42	8560	-1.87	20240216	6180	35.92	20240102	9900	-15.15	20230331	5370	56.42	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
54	20240221	120549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	140	2	1.70	511158100	61875	60.74	8270	8440	8100	10720	5780	8250	8261.14	41.46	0	-1488	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1283	6.34	1.21	12	0.40	1324.00	6946.00	9900	20230331	-15.25	5370	20231031	56.24	8560	-1.99	20240216	6180	35.76	20240102	9900	-15.25	20230331	5370	56.24	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
55	20240221	110555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	20	2	0.24	308424990	37579	36.89	8270	8300	8100	10720	5780	8250	8207.38	41.46	0	-1377	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1265	6.25	1.19	12	0.25	1324.00	6946.00	9900	20230331	-16.46	5370	20231031	54.00	8560	-3.39	20240216	6180	33.82	20240102	9900	-16.46	20230331	5370	54.00	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
56	20240221	100547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-40	5	-0.48	144578030	17673	17.35	8270	8270	8100	10720	5780	8250	8180.73	41.46	0	-2788	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1256	6.20	1.18	12	0.12	1324.00	6946.00	9900	20230331	-17.07	5370	20231031	52.89	8560	-4.09	20240216	6180	32.85	20240102	9900	-17.07	20230331	5370	52.89	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
57	20240221	090546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	10	2	0.12	471220	57	0.06	8270	8270	8250	10720	5780	8250	8267.02	41.46	0	-1	8510	8380	8200	8070	7890	8290	7980	76	2470	500	5940	10	1	15296603	1263	6.24	1.19	12	0.00	1324.00	6946.00	9900	20230331	-16.57	5370	20231031	53.82	8560	-3.50	20240216	6180	33.66	20240102	9900	-16.57	20230331	5370	53.82	20231031	5.08	N	071280	500	76 억		6341247	N	N	0	N	00	N
58	20240220	160542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	110	2	1.35	835916000	101728	204.78	8270	8330	8020	10580	5700	8140	8217.13	41.54	0	-17245	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1262	6.23	1.19	12	0.67	1324.00	6946.00	9900	20230331	-16.67	5370	20231031	53.63	8560	-3.62	20240216	6180	33.50	20240102	9900	-16.67	20230331	5370	53.63	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
59	20240220	150545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	60	2	0.74	812163910	98841	198.97	8270	8330	8020	10580	5700	8140	8216.87	41.54	0	-16877	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1254	6.19	1.18	12	0.65	1324.00	6946.00	9900	20230331	-17.17	5370	20231031	52.70	8560	-4.21	20240216	6180	32.69	20240102	9900	-17.17	20230331	5370	52.70	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
60	20240220	140546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	110	2	1.35	600318440	73143	147.24	8270	8330	8020	10580	5700	8140	8207.46	41.54	0	-18954	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1262	6.23	1.19	12	0.48	1324.00	6946.00	9900	20230331	-16.67	5370	20231031	53.63	8560	-3.62	20240216	6180	33.50	20240102	9900	-16.67	20230331	5370	53.63	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
61	20240220	130545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	160	2	1.97	465956450	56862	114.47	8270	8330	8020	10580	5700	8140	8194.51	41.54	0	-6987	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1270	6.27	1.19	12	0.37	1324.00	6946.00	9900	20230331	-16.16	5370	20231031	54.56	8560	-3.04	20240216	6180	34.30	20240102	9900	-16.16	20230331	5370	54.56	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
62	20240220	120543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	80	2	0.98	265374240	32638	65.70	8270	8270	8020	10580	5700	8140	8130.84	41.54	0	-4084	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1257	6.21	1.18	12	0.21	1324.00	6946.00	9900	20230331	-16.97	5370	20231031	53.07	8560	-3.97	20240216	6180	33.01	20240102	9900	-16.97	20230331	5370	53.07	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
63	20240220	110542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	60	2	0.74	201578910	24857	50.04	8270	8270	8020	10580	5700	8140	8109.54	41.54	0	-2688	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1254	6.19	1.18	12	0.16	1324.00	6946.00	9900	20230331	-17.17	5370	20231031	52.70	8560	-4.21	20240216	6180	32.69	20240102	9900	-17.17	20230331	5370	52.70	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
64	20240220	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	-30	5	-0.37	143568930	17728	35.69	8270	8270	8020	10580	5700	8140	8098.43	41.54	0	-2270	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1241	6.13	1.17	12	0.12	1324.00	6946.00	9900	20230331	-18.08	5370	20231031	51.02	8560	-5.26	20240216	6180	31.23	20240102	9900	-18.08	20230331	5370	51.02	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
65	20240220	090547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-10	5	-0.12	22837820	2791	5.62	8270	8270	8130	10580	5700	8140	8182.67	41.54	0	-1186	8513	8326	8193	8006	7873	8260	7940	76	2440	500	5860	10	1	15296603	1244	6.14	1.17	12	0.02	1324.00	6946.00	9900	20230331	-17.88	5370	20231031	51.40	8560	-5.02	20240216	6180	31.55	20240102	9900	-17.88	20230331	5370	51.40	20231031	5.02	N	071280	500	76 억		6353851	N	N	0	N	00	N
66	20240219	160544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-210	5	-2.51	403989720	49422	29.03	8360	8380	8060	10850	5850	8350	8174.40	41.55	0	-830	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1245	6.15	1.17	12	0.32	1324.00	6946.00	9900	20230331	-17.78	5370	20231031	51.58	8560	-4.91	20240216	6180	31.72	20240102	9900	-17.78	20230331	5370	51.58	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
67	20240219	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-210	5	-2.51	372498310	45553	26.76	8360	8380	8060	10850	5850	8350	8177.25	41.55	0	1861	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1245	6.15	1.17	12	0.30	1324.00	6946.00	9900	20230331	-17.78	5370	20231031	51.58	8560	-4.91	20240216	6180	31.72	20240102	9900	-17.78	20230331	5370	51.58	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
68	20240219	140547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-150	5	-1.80	328491930	40164	23.59	8360	8380	8060	10850	5850	8350	8178.77	41.55	0	1629	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1254	6.19	1.18	12	0.26	1324.00	6946.00	9900	20230331	-17.17	5370	20231031	52.70	8560	-4.21	20240216	6180	32.69	20240102	9900	-17.17	20230331	5370	52.70	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
69	20240219	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-210	5	-2.51	299863140	36663	21.54	8360	8380	8060	10850	5850	8350	8178.90	41.55	0	1480	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1245	6.15	1.17	12	0.24	1324.00	6946.00	9900	20230331	-17.78	5370	20231031	51.58	8560	-4.91	20240216	6180	31.72	20240102	9900	-17.78	20230331	5370	51.58	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
70	20240219	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-140	5	-1.68	263965660	32262	18.95	8360	8380	8060	10850	5850	8350	8181.94	41.55	0	1514	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1256	6.20	1.18	12	0.21	1324.00	6946.00	9900	20230331	-17.07	5370	20231031	52.89	8560	-4.09	20240216	6180	32.85	20240102	9900	-17.07	20230331	5370	52.89	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
71	20240219	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-250	5	-2.99	215924250	26382	15.50	8360	8380	8060	10850	5850	8350	8184.53	41.55	0	1682	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1239	6.12	1.17	12	0.17	1324.00	6946.00	9900	20230331	-18.18	5370	20231031	50.84	8560	-5.37	20240216	6180	31.07	20240102	9900	-18.18	20230331	5370	50.84	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
72	20240219	100539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-220	5	-2.63	104961610	12762	7.50	8360	8380	8060	10850	5850	8350	8224.54	41.55	0	-246	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1244	6.14	1.17	12	0.08	1324.00	6946.00	9900	20230331	-17.88	5370	20231031	51.40	8560	-5.02	20240216	6180	31.55	20240102	9900	-17.88	20230331	5370	51.40	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
73	20240219	090541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-30	5	-0.36	2683520	321	0.19	8360	8360	8320	10850	5850	8350	8359.88	41.55	0	0	8630	8490	8420	8280	8210	8455	8245	76	2500	500	6010	10	1	15296603	1273	6.28	1.20	12	0.00	1324.00	6946.00	9900	20230331	-15.96	5370	20231031	54.93	8560	-2.80	20240216	6180	34.63	20240102	9900	-15.96	20230331	5370	54.93	20231031	4.97	N	071280	500	76 억		6355242	N	N	0	N	00	N
74	20240216	160540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-100	5	-1.18	1437181810	169816	67.07	8450	8560	8350	10980	5920	8450	8463.17	41.66	0	-19906	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1277	6.31	1.20	12	1.11	1324.00	6946.00	9900	20230331	-15.66	5370	20231031	55.49	8560	-2.45	20240216	6180	35.11	20240102	9900	-15.66	20230331	5370	55.49	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
75	20240216	150542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	-80	5	-0.95	1305996100	154242	60.92	8450	8560	8360	10980	5920	8450	8467.19	41.66	0	-16890	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1280	6.32	1.21	12	1.01	1324.00	6946.00	9900	20230331	-15.45	5370	20231031	55.87	8560	-2.22	20240216	6180	35.44	20240102	9900	-15.45	20230331	5370	55.87	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
76	20240216	140546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	40	2	0.47	1092059960	128885	50.90	8450	8560	8360	10980	5920	8450	8473.13	41.66	0	587	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1299	6.41	1.22	12	0.84	1324.00	6946.00	9900	20230331	-14.24	5370	20231031	58.10	8560	-0.82	20240216	6180	37.38	20240102	9900	-14.24	20230331	5370	58.10	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
77	20240216	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	-10	5	-0.12	918675270	108470	42.84	8450	8560	8360	10980	5920	8450	8469.39	41.66	0	8443	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1291	6.37	1.22	12	0.71	1324.00	6946.00	9900	20230331	-14.75	5370	20231031	57.17	8560	-1.40	20240216	6180	36.57	20240102	9900	-14.75	20230331	5370	57.17	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
78	20240216	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	-10	5	-0.12	864090520	102005	40.29	8450	8560	8360	10980	5920	8450	8471.06	41.66	0	9169	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1291	6.37	1.22	12	0.67	1324.00	6946.00	9900	20230331	-14.75	5370	20231031	57.17	8560	-1.40	20240216	6180	36.57	20240102	9900	-14.75	20230331	5370	57.17	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
79	20240216	110548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	70	2	0.83	812492010	95912	37.88	8450	8560	8360	10980	5920	8450	8471.22	41.66	0	10461	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1303	6.44	1.23	12	0.63	1324.00	6946.00	9900	20230331	-13.94	5370	20231031	58.66	8560	-0.47	20240216	6180	37.86	20240102	9900	-13.94	20230331	5370	58.66	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
80	20240216	100541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	70	2	0.83	547478650	64663	25.54	8450	8550	8360	10980	5920	8450	8466.64	41.66	0	8086	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1303	6.44	1.23	12	0.42	1324.00	6946.00	9900	20230331	-13.94	5370	20231031	58.66	8550	-0.35	20240216	6180	37.86	20240102	9900	-13.94	20230331	5370	58.66	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
81	20240216	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	70	2	0.83	81096760	9592	3.79	8450	8550	8360	10980	5920	8450	8454.62	41.66	0	-1122	8823	8636	8303	8116	7783	8730	8210	76	2530	500	6080	10	1	15296603	1303	6.44	1.23	12	0.06	1324.00	6946.00	9900	20230331	-13.94	5370	20231031	58.66	8550	-0.35	20240216	6180	37.86	20240102	9900	-13.94	20230331	5370	58.66	20231031	5.12	N	071280	500	76 억		6372031	N	N	0	N	00	N
82	20240215	160538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	300	2	3.68	2059721040	251748	165.17	8240	8490	7970	10590	5710	8150	8181.11	41.72	0	-13984	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1293	6.38	1.22	12	1.65	1324.00	6946.00	9900	20230331	-14.65	5370	20231031	57.36	8490	-0.47	20240215	6180	36.73	20240102	9900	-14.65	20230331	5370	57.36	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
83	20240215	150542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	120	2	1.47	1497673010	184439	121.01	8240	8280	7970	10590	5710	8150	8120.15	41.72	0	-4561	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1265	6.25	1.19	12	1.21	1324.00	6946.00	9900	20230331	-16.46	5370	20231031	54.00	8280	0.00	20240214	6180	33.82	20240102	9900	-16.46	20230331	5370	54.00	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
84	20240215	140538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	-90	5	-1.10	1003219910	124240	81.51	8240	8240	7970	10590	5710	8150	8074.85	41.72	0	5883	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1233	6.09	1.16	12	0.81	1324.00	6946.00	9900	20230331	-18.59	5370	20231031	50.09	8280	-2.66	20240214	6180	30.42	20240102	9900	-18.59	20230331	5370	50.09	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
85	20240215	130534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	680062830	84020	55.12	8240	8240	8010	10590	5710	8150	8094.05	41.72	0	7981	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1239	6.12	1.17	12	0.55	1324.00	6946.00	9900	20230331	-18.18	5370	20231031	50.84	8280	-2.17	20240214	6180	31.07	20240102	9900	-18.18	20230331	5370	50.84	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
86	20240215	120538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	580819450	71702	47.04	8240	8240	8010	10590	5710	8150	8100.46	41.72	0	7766	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1239	6.12	1.17	12	0.47	1324.00	6946.00	9900	20230331	-18.18	5370	20231031	50.84	8280	-2.17	20240214	6180	31.07	20240102	9900	-18.18	20230331	5370	50.84	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
87	20240215	110534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-20	5	-0.25	509086050	62846	41.23	8240	8240	8010	10590	5710	8150	8100.52	41.72	0	7626	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1244	6.14	1.17	12	0.41	1324.00	6946.00	9900	20230331	-17.88	5370	20231031	51.40	8280	-1.81	20240214	6180	31.55	20240102	9900	-17.88	20230331	5370	51.40	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
88	20240215	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	20	2	0.25	415277600	51288	33.65	8240	8240	8010	10590	5710	8150	8096.96	41.72	0	6725	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1250	6.17	1.18	12	0.34	1324.00	6946.00	9900	20230331	-17.47	5370	20231031	52.14	8280	-1.33	20240214	6180	32.20	20240102	9900	-17.47	20230331	5370	52.14	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
89	20240215	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	0	3	0.00	10911220	1335	0.88	8240	8240	8150	10590	5710	8150	8173.41	41.72	0	-637	8483	8316	8113	7946	7743	8400	8030	76	2440	500	5860	10	1	15296603	1247	6.16	1.17	12	0.01	1324.00	6946.00	9900	20230331	-17.68	5370	20231031	51.77	8280	-1.57	20240214	6180	31.88	20240102	9900	-17.68	20230331	5370	51.77	20231031	5.20	N	071280	500	76 억		6381010	N	N	0	N	00	N
90	20240214	160531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	70	2	0.87	1242905890	152193	70.27	7930	8280	7910	10500	5660	8080	8166.68	41.74	0	-3605	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1247	6.16	1.17	12	0.99	1324.00	6946.00	9900	20230331	-17.68	5370	20231031	51.77	8280	-1.57	20240214	6180	31.88	20240102	9900	-17.68	20230331	5370	51.77	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
91	20240214	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	160	2	1.98	921196780	113096	52.22	7930	8280	7910	10500	5660	8080	8145.26	41.74	0	1251	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1260	6.22	1.19	12	0.74	1324.00	6946.00	9900	20230331	-16.77	5370	20231031	53.45	8280	-0.48	20240214	6180	33.33	20240102	9900	-16.77	20230331	5370	53.45	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
92	20240214	140530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	80	2	0.99	756062820	92955	42.92	7930	8280	7910	10500	5660	8080	8133.64	41.74	0	1134	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1248	6.16	1.17	12	0.61	1324.00	6946.00	9900	20230331	-17.58	5370	20231031	51.96	8280	-1.45	20240214	6180	32.04	20240102	9900	-17.58	20230331	5370	51.96	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
93	20240214	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	170	2	2.10	644469820	79335	36.63	7930	8280	7910	10500	5660	8080	8123.40	41.74	0	2346	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1262	6.23	1.19	12	0.52	1324.00	6946.00	9900	20230331	-16.67	5370	20231031	53.63	8280	-0.36	20240214	6180	33.50	20240102	9900	-16.67	20230331	5370	53.63	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
94	20240214	120528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	110	2	1.36	555391080	68447	31.60	7930	8280	7910	10500	5660	8080	8114.18	41.74	0	2205	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1253	6.19	1.18	12	0.45	1324.00	6946.00	9900	20230331	-17.27	5370	20231031	52.51	8280	-1.09	20240214	6180	32.52	20240102	9900	-17.27	20230331	5370	52.51	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
95	20240214	110532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	60	2	0.74	319576700	39659	18.31	7930	8150	7910	10500	5660	8080	8058.11	41.74	0	1772	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1245	6.15	1.17	12	0.26	1324.00	6946.00	9900	20230331	-17.78	5370	20231031	51.58	8220	-0.97	20240131	6180	31.72	20240102	9900	-17.78	20230331	5370	51.58	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
96	20240214	090524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	-90	5	-1.11	42689970	5360	2.47	7930	8040	7930	10500	5660	8080	7964.55	41.74	0	2245	8473	8276	7993	7796	7513	8375	7895	76	2420	500	5810	10	1	15296603	1222	6.03	1.15	12	0.04	1324.00	6946.00	9900	20230331	-19.29	5370	20231031	48.79	8220	-2.80	20240131	6180	29.29	20240102	9900	-19.29	20230331	5370	48.79	20231031	5.24	N	071280	500	76 억		6384970	N	N	0	N	00	N
97	20240213	160525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	320	2	4.12	1731187810	215940	161.64	7730	8190	7710	10080	5440	7760	8016.66	41.72	0	2452	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1236	6.10	1.16	12	1.41	1324.00	6946.00	9900	20230331	-18.38	5370	20231031	50.47	8220	-1.70	20240131	6180	30.74	20240102	9900	-18.38	20230331	5370	50.47	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
98	20240213	150524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	340	2	4.38	1564471260	195452	146.30	7730	8150	7710	10080	5440	7760	8004.38	41.72	0	3528	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1239	6.12	1.17	12	1.28	1324.00	6946.00	9900	20230331	-18.18	5370	20231031	50.84	8220	-1.46	20240131	6180	31.07	20240102	9900	-18.18	20230331	5370	50.84	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
99	20240213	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	290	2	3.74	1179839630	147970	110.76	7730	8120	7710	10080	5440	7760	7973.51	41.72	0	6092	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1231	6.08	1.16	12	0.97	1324.00	6946.00	9900	20230331	-18.69	5370	20231031	49.91	8220	-2.07	20240131	6180	30.26	20240102	9900	-18.69	20230331	5370	49.91	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
100	20240213	130524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	330	2	4.25	974633690	122562	91.74	7730	8120	7710	10080	5440	7760	7952.17	41.72	0	288	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1237	6.11	1.16	12	0.80	1324.00	6946.00	9900	20230331	-18.28	5370	20231031	50.65	8220	-1.58	20240131	6180	30.91	20240102	9900	-18.28	20230331	5370	50.65	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
101	20240213	120531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	250	2	3.22	662406920	83838	62.76	7730	8020	7710	10080	5440	7760	7901.03	41.72	0	5117	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1225	6.05	1.15	12	0.55	1324.00	6946.00	9900	20230331	-19.09	5370	20231031	49.16	8220	-2.55	20240131	6180	29.61	20240102	9900	-19.09	20230331	5370	49.16	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
102	20240213	110529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	130	2	1.68	310479130	39668	29.69	7730	7910	7710	10080	5440	7760	7826.94	41.72	0	5907	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1207	5.96	1.14	12	0.26	1324.00	6946.00	9900	20230331	-20.30	5370	20231031	46.93	8220	-4.01	20240131	6180	27.67	20240102	9900	-20.30	20230331	5370	46.93	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N
103	20240213	100437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	90	2	1.16	181881610	23337	17.47	7730	7880	7710	10080	5440	7760	7793.70	41.72	0	8517	7986	7872	7746	7632	7506	7810	7570	76	2320	500	5580	10	1	15296603	1201	5.93	1.13	12	0.15	1324.00	6946.00	9900	20230331	-20.71	5370	20231031	46.18	8220	-4.50	20240131	6180	27.02	20240102	9900	-20.71	20230331	5370	46.18	20231031	5.22	N	071280	500	76 억		6381931	N	N	0	N	00	N