KissMeData/417500/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	161211	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4780	-140	5	-2.85	1150094315	239854	64.42	4915	4915	4760	6390	3445	4920	4795.08	0.27	0	73	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1567	11.77	2.52	12	0.73	406.00	1894.00	9100	20230523	-47.47	2731	20230227	75.03	5870	-18.57	20240125	4030	18.61	20240102	23500	-79.66	20230410	2905	64.54	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
3	20240229	151218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4790	-130	5	-2.64	1104031265	230225	61.84	4915	4915	4760	6390	3445	4920	4795.44	0.27	0	3023	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1570	11.80	2.53	12	0.70	406.00	1894.00	9100	20230523	-47.36	2731	20230227	75.39	5870	-18.40	20240125	4030	18.86	20240102	23500	-79.62	20230410	2905	64.89	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
4	20240229	141217	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4790	-130	5	-2.64	967519335	201714	54.18	4915	4915	4760	6390	3445	4920	4796.49	0.27	0	5097	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1570	11.80	2.53	12	0.62	406.00	1894.00	9100	20230523	-47.36	2731	20230227	75.39	5870	-18.40	20240125	4030	18.86	20240102	23500	-79.62	20230410	2905	64.89	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
5	20240229	131215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4780	-140	5	-2.85	895638550	186718	50.15	4915	4915	4760	6390	3445	4920	4796.74	0.27	0	7713	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1567	11.77	2.52	12	0.57	406.00	1894.00	9100	20230523	-47.47	2731	20230227	75.03	5870	-18.57	20240125	4030	18.61	20240102	23500	-79.66	20230410	2905	64.54	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
6	20240229	121215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4835	-85	5	-1.73	775598715	161674	43.42	4915	4915	4760	6390	3445	4920	4797.30	0.27	0	11184	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1585	11.91	2.55	12	0.49	406.00	1894.00	9100	20230523	-46.87	2731	20230227	77.04	5870	-17.63	20240125	4030	19.98	20240102	23500	-79.43	20230410	2905	66.44	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
7	20240229	111220	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	-70	5	-1.42	726354020	151517	40.70	4915	4915	4760	6390	3445	4920	4793.88	0.27	0	9049	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1590	11.95	2.56	12	0.46	406.00	1894.00	9100	20230523	-46.70	2731	20230227	77.59	5870	-17.38	20240125	4030	20.35	20240102	23500	-79.36	20230410	2905	66.95	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
8	20240229	101221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4810	-110	5	-2.24	542756040	113251	30.42	4915	4915	4760	6390	3445	4920	4792.51	0.27	0	4432	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1577	11.85	2.54	12	0.35	406.00	1894.00	9100	20230523	-47.14	2731	20230227	76.13	5870	-18.06	20240125	4030	19.35	20240102	23500	-79.53	20230410	2905	65.58	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
9	20240229	091218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4835	-85	5	-1.73	131483245	27301	7.33	4915	4915	4775	6390	3445	4920	4816.06	0.27	0	2001	5093	5006	4933	4846	4773	5050	4890	33	1470	100	3440	5	1	32784744	1585	11.91	2.55	12	0.08	406.00	1894.00	9100	20230523	-46.87	2731	20230227	77.04	5870	-17.63	20240125	4030	19.98	20240102	23500	-79.43	20230410	2905	66.44	20231027	4.87	N	417500	100	32 억		87075	N	N	0	N	00	N
10	20240228	161107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4920	60	2	1.23	1816694930	367657	83.11	4860	5020	4860	6310	3405	4860	4941.36	0.23	0	11651	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1613	12.12	2.60	12	1.12	406.00	1894.00	9100	20230523	-45.93	2731	20230227	80.15	5870	-16.18	20240125	4030	22.08	20240102	23500	-79.06	20230410	2905	69.36	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
11	20240228	151104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4925	65	2	1.34	1727344335	349497	79.00	4860	5020	4860	6310	3405	4860	4942.37	0.23	0	11166	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1615	12.13	2.60	12	1.07	406.00	1894.00	9100	20230523	-45.88	2731	20230227	80.34	5870	-16.10	20240125	4030	22.21	20240102	23500	-79.04	20230410	2905	69.54	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
12	20240228	141216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4895	35	2	0.72	1513946990	305819	69.13	4860	5020	4860	6310	3405	4860	4950.47	0.23	0	7964	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1605	12.06	2.58	12	0.93	406.00	1894.00	9100	20230523	-46.21	2731	20230227	79.24	5870	-16.61	20240125	4030	21.46	20240102	23500	-79.17	20230410	2905	68.50	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
13	20240228	131202	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4905	45	2	0.93	1356968960	273757	61.88	4860	5020	4860	6310	3405	4860	4956.84	0.23	0	12021	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1608	12.08	2.59	12	0.84	406.00	1894.00	9100	20230523	-46.10	2731	20230227	79.60	5870	-16.44	20240125	4030	21.71	20240102	23500	-79.13	20230410	2905	68.85	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
14	20240228	121220	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4950	90	2	1.85	1132793365	228082	51.56	4860	5020	4860	6310	3405	4860	4966.61	0.23	0	17594	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1623	12.19	2.61	12	0.70	406.00	1894.00	9100	20230523	-45.60	2731	20230227	81.25	5870	-15.67	20240125	4030	22.83	20240102	23500	-78.94	20230410	2905	70.40	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
15	20240228	111135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	150	2	3.09	825552125	166220	37.57	4860	5020	4860	6310	3405	4860	4966.62	0.23	0	40695	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	10	1	32784744	1643	12.34	2.65	12	0.51	406.00	1894.00	9100	20230523	-44.95	2731	20230227	83.45	5870	-14.65	20240125	4030	24.32	20240102	23500	-78.68	20230410	2905	72.46	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
16	20240228	101217	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4975	115	2	2.37	620973085	125174	28.30	4860	5020	4860	6310	3405	4860	4960.88	0.23	0	37721	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1631	12.25	2.63	12	0.38	406.00	1894.00	9100	20230523	-45.33	2731	20230227	82.17	5870	-15.25	20240125	4030	23.45	20240102	23500	-78.83	20230410	2905	71.26	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
17	20240228	091221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4930	70	2	1.44	109541190	22211	5.02	4860	4975	4860	6310	3405	4860	4931.84	0.23	0	190	5230	5045	4915	4730	4600	4980	4665	33	1450	100	3400	5	1	32784744	1616	12.14	2.60	12	0.07	406.00	1894.00	9100	20230523	-45.82	2731	20230227	80.52	5870	-16.01	20240125	4030	22.33	20240102	23500	-79.02	20230410	2905	69.71	20231027	4.99	N	417500	100	32 억		76394	N	N	0	N	00	N
18	20240227	161215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4860	-110	5	-2.21	2141763835	438335	88.30	5000	5100	4785	6460	3480	4970	4886.14	0.21	0	-15840	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1593	11.97	2.57	12	1.34	406.00	1894.00	9100	20230523	-46.59	2731	20230227	77.96	5870	-17.21	20240125	4030	20.60	20240102	23500	-79.32	20230410	2905	67.30	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
19	20240227	151216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4855	-115	5	-2.31	2092302840	428170	86.25	5000	5100	4785	6460	3480	4970	4886.62	0.21	0	-17750	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1592	11.96	2.56	12	1.31	406.00	1894.00	9100	20230523	-46.65	2731	20230227	77.77	5870	-17.29	20240125	4030	20.47	20240102	23500	-79.34	20230410	2905	67.13	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
20	20240227	141213	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4800	-170	5	-3.42	1851825490	378359	76.21	5000	5100	4785	6460	3480	4970	4894.36	0.21	0	-24157	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1574	11.82	2.53	12	1.15	406.00	1894.00	9100	20230523	-47.25	2731	20230227	75.76	5870	-18.23	20240125	4030	19.11	20240102	23500	-79.57	20230410	2905	65.23	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
21	20240227	131134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4840	-130	5	-2.62	1623871210	331098	66.69	5000	5100	4785	6460	3480	4970	4904.50	0.21	0	-31674	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1587	11.92	2.56	12	1.01	406.00	1894.00	9100	20230523	-46.81	2731	20230227	77.22	5870	-17.55	20240125	4030	20.10	20240102	23500	-79.40	20230410	2905	66.61	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
22	20240227	121215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4800	-170	5	-3.42	1531621285	311995	62.85	5000	5100	4785	6460	3480	4970	4909.12	0.21	0	-33870	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1574	11.82	2.53	12	0.95	406.00	1894.00	9100	20230523	-47.25	2731	20230227	75.76	5870	-18.23	20240125	4030	19.11	20240102	23500	-79.57	20230410	2905	65.23	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
23	20240227	111217	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	-120	5	-2.41	1209648425	245052	49.36	5000	5100	4850	6460	3480	4970	4936.29	0.21	0	-32457	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1590	11.95	2.56	12	0.75	406.00	1894.00	9100	20230523	-46.70	2731	20230227	77.59	5870	-17.38	20240125	4030	20.35	20240102	23500	-79.36	20230410	2905	66.95	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
24	20240227	101211	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4915	-55	5	-1.11	694111135	139503	28.10	5000	5100	4900	6460	3480	4970	4975.60	0.21	0	-16854	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	5	1	32784744	1611	12.11	2.60	12	0.43	406.00	1894.00	9100	20230523	-45.99	2731	20230227	79.97	5870	-16.27	20240125	4030	21.96	20240102	23500	-79.09	20230410	2905	69.19	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
25	20240227	091215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5000	30	2	0.60	205796665	40874	8.23	5000	5100	4960	6460	3480	4970	5034.90	0.21	0	-710	5253	5111	5008	4866	4763	5060	4815	33	1490	100	3470	10	1	32784744	1639	12.32	2.64	12	0.12	406.00	1894.00	9100	20230523	-45.05	2731	20230227	83.08	5870	-14.82	20240125	4030	24.07	20240102	23500	-78.72	20230410	2905	72.12	20231027	4.86	N	417500	100	32 억		68752	N	N	0	N	00	N
26	20240226	161210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	-110	5	-2.17	2469207425	493886	65.14	5030	5150	4905	6600	3560	5080	4999.29	0.22	0	-13056	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	5	1	32784744	1629	12.24	2.62	12	1.51	406.00	1894.00	9100	20230523	-45.38	2731	20230227	81.98	5870	-15.33	20240125	4030	23.33	20240102	23500	-78.85	20230410	2905	71.08	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
27	20240226	151201	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-40	5	-0.79	2325604540	465146	61.35	5030	5150	4905	6600	3560	5080	4999.42	0.22	0	-17117	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	10	1	32784744	1652	12.41	2.66	12	1.42	406.00	1894.00	9100	20230523	-44.62	2731	20230227	84.55	5870	-14.14	20240125	4030	25.06	20240102	23500	-78.55	20230410	2905	73.49	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
28	20240226	141207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4930	-150	5	-2.95	2004454800	400927	52.88	5030	5150	4905	6600	3560	5080	4999.19	0.22	0	-34371	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	5	1	32784744	1616	12.14	2.60	12	1.22	406.00	1894.00	9100	20230523	-45.82	2731	20230227	80.52	5870	-16.01	20240125	4030	22.33	20240102	23500	-79.02	20230410	2905	69.71	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
29	20240226	131159	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4980	-100	5	-1.97	1770132990	353488	46.62	5030	5150	4905	6600	3560	5080	5007.25	0.22	0	-32950	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	5	1	32784744	1633	12.27	2.63	12	1.08	406.00	1894.00	9100	20230523	-45.27	2731	20230227	82.35	5870	-15.16	20240125	4030	23.57	20240102	23500	-78.81	20230410	2905	71.43	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
30	20240226	121200	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	-110	5	-2.17	1681789550	335689	44.28	5030	5150	4905	6600	3560	5080	5009.59	0.22	0	-32176	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	5	1	32784744	1629	12.24	2.62	12	1.02	406.00	1894.00	9100	20230523	-45.38	2731	20230227	81.98	5870	-15.33	20240125	4030	23.33	20240102	23500	-78.85	20230410	2905	71.08	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
31	20240226	111157	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	-110	5	-2.17	1250262450	248344	32.76	5030	5150	4960	6600	3560	5080	5034.07	0.22	0	-25490	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	5	1	32784744	1629	12.24	2.62	12	0.76	406.00	1894.00	9100	20230523	-45.38	2731	20230227	81.98	5870	-15.33	20240125	4030	23.33	20240102	23500	-78.85	20230410	2905	71.08	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
32	20240226	101153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5000	-80	5	-1.57	949826110	188069	24.81	5030	5150	4970	6600	3560	5080	5050.13	0.22	0	-17582	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	10	1	32784744	1639	12.32	2.64	12	0.57	406.00	1894.00	9100	20230523	-45.05	2731	20230227	83.08	5870	-14.82	20240125	4030	24.07	20240102	23500	-78.72	20230410	2905	72.12	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
33	20240226	091152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	0	3	0.00	312663565	62304	8.22	5030	5080	4970	6600	3560	5080	5016.55	0.22	0	14129	5453	5266	5133	4946	4813	5200	4880	33	1520	100	3550	10	1	32784744	1665	12.51	2.68	12	0.19	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.56	N	417500	100	32 억		70746	N	N	0	N	00	N
34	20240223	161154	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-140	5	-2.68	3765325400	735366	32.68	5310	5320	5000	6780	3660	5220	5120.37	0.49	0	-89204	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1665	12.51	2.68	12	2.24	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
35	20240223	151146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-140	5	-2.68	3526747310	688427	30.60	5310	5320	5000	6780	3660	5220	5122.91	0.49	0	-85694	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1665	12.51	2.68	12	2.10	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
36	20240223	141146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-150	5	-2.87	3267336840	637457	28.33	5310	5320	5000	6780	3660	5220	5125.58	0.49	0	-89255	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1662	12.49	2.68	12	1.94	406.00	1894.00	9100	20230523	-44.29	2731	20230227	85.65	5870	-13.63	20240125	4030	25.81	20240102	23500	-78.43	20230410	2905	74.53	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
37	20240223	131146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-110	5	-2.11	3004127640	585635	26.03	5310	5320	5000	6780	3660	5220	5129.69	0.49	0	-89923	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1675	12.59	2.70	12	1.79	406.00	1894.00	9100	20230523	-43.85	2731	20230227	87.11	5870	-12.95	20240125	4030	26.80	20240102	23500	-78.26	20230410	2905	75.90	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
38	20240223	121149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-140	5	-2.68	2706341410	527133	23.43	5310	5320	5000	6780	3660	5220	5134.08	0.49	0	-98032	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1665	12.51	2.68	12	1.61	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
39	20240223	111134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-120	5	-2.30	2548433330	496090	22.05	5310	5320	5000	6780	3660	5220	5137.04	0.49	0	-98249	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1672	12.56	2.69	12	1.51	406.00	1894.00	9100	20230523	-43.96	2731	20230227	86.74	5870	-13.12	20240125	4030	26.55	20240102	23500	-78.30	20230410	2905	75.56	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
40	20240223	101141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5050	-170	5	-3.26	2139511480	415718	18.48	5310	5320	5000	6780	3660	5220	5146.55	0.49	0	-74116	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1656	12.44	2.67	12	1.27	406.00	1894.00	9100	20230523	-44.51	2731	20230227	84.91	5870	-13.97	20240125	4030	25.31	20240102	23500	-78.51	20230410	2905	73.84	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
41	20240223	091144	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	-30	5	-0.57	931844000	177433	7.89	5310	5320	5170	6780	3660	5220	5251.81	0.49	0	-32935	5690	5455	5195	4960	4700	5572	5077	33	1560	100	3650	10	1	32784744	1702	12.78	2.74	12	0.54	406.00	1894.00	9100	20230523	-42.97	2731	20230227	90.04	5870	-11.58	20240125	4030	28.78	20240102	23500	-77.91	20230410	2905	78.66	20231027	4.64	N	417500	100	32 억		159440	N	N	0	N	00	N
42	20240222	161130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	140	2	2.76	11560676865	2221943	213.73	5100	5430	4935	6600	3560	5080	5202.95	0.57	0	3605	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1711	12.86	2.76	12	6.78	406.00	1894.00	9100	20230523	-42.64	2731	20230227	91.14	5870	-11.07	20240125	4030	29.53	20240102	23500	-77.79	20230410	2905	79.69	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
43	20240222	151139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	190	2	3.74	10899025915	2095783	201.59	5100	5430	4935	6600	3560	5080	5200.47	0.57	0	15203	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1728	12.98	2.78	12	6.39	406.00	1894.00	9100	20230523	-42.09	2731	20230227	92.97	5870	-10.22	20240125	4030	30.77	20240102	23500	-77.57	20230410	2905	81.41	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
44	20240222	141137	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	100	2	1.97	9649196135	1856058	178.53	5100	5430	4935	6600	3560	5080	5198.77	0.57	0	4341	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1698	12.76	2.73	12	5.66	406.00	1894.00	9100	20230523	-43.08	2731	20230227	89.67	5870	-11.75	20240125	4030	28.54	20240102	23500	-77.96	20230410	2905	78.31	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
45	20240222	131121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	170	2	3.35	8957016525	1722916	165.73	5100	5430	4935	6600	3560	5080	5198.77	0.57	0	-9766	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1721	12.93	2.77	12	5.26	406.00	1894.00	9100	20230523	-42.31	2731	20230227	92.24	5870	-10.56	20240125	4030	30.27	20240102	23500	-77.66	20230410	2905	80.72	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
46	20240222	121132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	110	2	2.17	6173480785	1196089	115.05	5100	5310	4935	6600	3560	5080	5161.40	0.57	0	-62432	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1702	12.78	2.74	12	3.65	406.00	1894.00	9100	20230523	-42.97	2731	20230227	90.04	5870	-11.58	20240125	4030	28.78	20240102	23500	-77.91	20230410	2905	78.66	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
47	20240222	111132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	170	2	3.35	4617031325	896056	86.19	5100	5310	4935	6600	3560	5080	5152.63	0.57	0	-55444	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1721	12.93	2.77	12	2.73	406.00	1894.00	9100	20230523	-42.31	2731	20230227	92.24	5870	-10.56	20240125	4030	30.27	20240102	23500	-77.66	20230410	2905	80.72	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
48	20240222	101122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	-70	5	-1.38	1489434755	296361	28.51	5100	5160	4935	6600	3560	5080	5025.71	0.57	0	717	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1643	12.34	2.65	12	0.90	406.00	1894.00	9100	20230523	-44.95	2731	20230227	83.45	5870	-14.65	20240125	4030	24.32	20240102	23500	-78.68	20230410	2905	72.46	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
49	20240222	091141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	0	3	0.00	575021170	112590	10.83	5100	5160	5050	6600	3560	5080	5107.26	0.57	0	-10111	5320	5200	5080	4960	4840	5140	4900	33	1520	100	3550	10	1	32784744	1665	12.51	2.68	12	0.34	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.62	N	417500	100	32 억		187119	N	N	0	N	00	N
50	20240221	161126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-90	5	-1.74	5214532205	1031135	41.78	5190	5200	4960	6720	3620	5170	5056.73	0.63	0	-30076	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1665	12.51	2.68	12	3.15	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
51	20240221	151117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-130	5	-2.51	4920793945	973128	39.43	5190	5200	4960	6720	3620	5170	5056.37	0.63	0	-28758	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1652	12.41	2.66	12	2.97	406.00	1894.00	9100	20230523	-44.62	2731	20230227	84.55	5870	-14.14	20240125	4030	25.06	20240102	23500	-78.55	20230410	2905	73.49	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
52	20240221	141115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-90	5	-1.74	4415608435	872570	35.36	5190	5200	4960	6720	3620	5170	5060.13	0.63	0	-26656	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1665	12.51	2.68	12	2.66	406.00	1894.00	9100	20230523	-44.18	2731	20230227	86.01	5870	-13.46	20240125	4030	26.05	20240102	23500	-78.38	20230410	2905	74.87	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
53	20240221	131116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-100	5	-1.93	3944781205	779887	31.60	5190	5200	4960	6720	3620	5170	5057.77	0.63	0	-47475	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1662	12.49	2.68	12	2.38	406.00	1894.00	9100	20230523	-44.29	2731	20230227	85.65	5870	-13.63	20240125	4030	25.81	20240102	23500	-78.43	20230410	2905	74.53	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
54	20240221	121120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-70	5	-1.35	3448169805	682385	27.65	5190	5200	4960	6720	3620	5170	5052.67	0.63	0	-44513	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1672	12.56	2.69	12	2.08	406.00	1894.00	9100	20230523	-43.96	2731	20230227	86.74	5870	-13.12	20240125	4030	26.55	20240102	23500	-78.30	20230410	2905	75.56	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
55	20240221	111125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4965	-205	5	-3.97	2701517670	534719	21.67	5190	5200	4965	6720	3620	5170	5051.64	0.63	0	-11097	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	5	1	32784744	1628	12.23	2.62	12	1.63	406.00	1894.00	9100	20230523	-45.44	2731	20230227	81.80	5870	-15.42	20240125	4030	23.20	20240102	23500	-78.87	20230410	2905	70.91	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
56	20240221	101114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4990	-180	5	-3.48	2200105730	434249	17.60	5190	5200	4965	6720	3620	5170	5065.83	0.63	0	-11714	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	5	1	32784744	1636	12.29	2.63	12	1.32	406.00	1894.00	9100	20230523	-45.16	2731	20230227	82.72	5870	-14.99	20240125	4030	23.82	20240102	23500	-78.77	20230410	2905	71.77	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
57	20240221	091118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-50	5	-0.97	909713930	177608	7.20	5190	5200	5040	6720	3620	5170	5121.32	0.63	0	-24115	5580	5375	4995	4790	4410	5477	4892	33	1550	100	3610	10	1	32784744	1679	12.61	2.70	12	0.54	406.00	1894.00	9100	20230523	-43.74	2731	20230227	87.48	5870	-12.78	20240125	4030	27.05	20240102	23500	-78.21	20230410	2905	76.25	20231027	4.58	N	417500	100	32 억		205135	N	N	0	N	00	N
58	20240220	161111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	505	2	10.83	12177473510	2413632	597.32	4645	5200	4615	6060	3270	4665	5044.97	0.57	0	46368	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	10	1	32784744	1695	12.73	2.73	12	7.36	406.00	1894.00	9100	20230523	-43.19	2731	20230227	89.31	5870	-11.93	20240125	4030	28.29	20240102	23500	-78.00	20230410	2905	77.97	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
59	20240220	151108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	495	2	10.61	11374055070	2258096	558.83	4645	5200	4615	6060	3270	4665	5037.01	0.57	0	24185	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	10	1	32784744	1692	12.71	2.72	12	6.89	406.00	1894.00	9100	20230523	-43.30	2731	20230227	88.94	5870	-12.10	20240125	4030	28.04	20240102	23500	-78.04	20230410	2905	77.62	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
60	20240220	141103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	405	2	8.68	9437300460	1877702	464.69	4645	5200	4615	6060	3270	4665	5025.98	0.57	0	-35656	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	10	1	32784744	1662	12.49	2.68	12	5.73	406.00	1894.00	9100	20230523	-44.29	2731	20230227	85.65	5870	-13.63	20240125	4030	25.81	20240102	23500	-78.43	20230410	2905	74.53	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
61	20240220	131109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4910	245	2	5.25	2885589165	594695	147.17	4645	4970	4615	6060	3270	4665	4852.22	0.57	0	32441	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	5	1	32784744	1610	12.09	2.59	12	1.81	406.00	1894.00	9100	20230523	-46.04	2731	20230227	79.79	5870	-16.35	20240125	4030	21.84	20240102	23500	-79.11	20230410	2905	69.02	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
62	20240220	121059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4890	225	2	4.82	2171150190	449811	111.32	4645	4915	4615	6060	3270	4665	4826.81	0.57	0	30652	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	5	1	32784744	1603	12.04	2.58	12	1.37	406.00	1894.00	9100	20230523	-46.26	2731	20230227	79.06	5870	-16.70	20240125	4030	21.34	20240102	23500	-79.19	20230410	2905	68.33	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
63	20240220	111104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4875	210	2	4.50	1656736750	344576	85.27	4645	4915	4615	6060	3270	4665	4808.04	0.57	0	19528	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	5	1	32784744	1598	12.01	2.57	12	1.05	406.00	1894.00	9100	20230523	-46.43	2731	20230227	78.51	5870	-16.95	20240125	4030	20.97	20240102	23500	-79.26	20230410	2905	67.81	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
64	20240220	101057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4900	235	2	5.04	1115645445	233482	57.78	4645	4905	4615	6060	3270	4665	4778.29	0.57	0	-1899	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	5	1	32784744	1606	12.07	2.59	12	0.71	406.00	1894.00	9100	20230523	-46.15	2731	20230227	79.42	5870	-16.52	20240125	4030	21.59	20240102	23500	-79.15	20230410	2905	68.67	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
65	20240220	091118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4690	25	2	0.54	83957805	17984	4.45	4645	4725	4645	6060	3270	4665	4668.47	0.57	0	4130	4805	4735	4655	4585	4505	4770	4620	33	1395	100	3260	5	1	32784744	1538	11.55	2.48	12	0.05	406.00	1894.00	9100	20230523	-48.46	2731	20230227	71.73	5870	-20.10	20240125	4030	16.38	20240102	23500	-80.04	20230410	2905	61.45	20231027	4.46	N	417500	100	32 억		186033	N	N	0	N	00	N
66	20240219	161112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4665	-85	5	-1.79	1847281085	396917	84.02	4660	4725	4575	6170	3325	4750	4653.99	0.61	0	-17702	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1529	11.49	2.46	12	1.21	406.00	1894.00	9100	20230523	-48.74	2731	20230227	70.82	5870	-20.53	20240125	4030	15.76	20240102	23500	-80.15	20230410	2905	60.59	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
67	20240219	151114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4650	-100	5	-2.11	1764414615	379152	80.26	4660	4725	4575	6170	3325	4750	4653.53	0.61	0	-21856	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1524	11.45	2.46	12	1.16	406.00	1894.00	9100	20230523	-48.90	2731	20230227	70.27	5870	-20.78	20240125	4030	15.38	20240102	23500	-80.21	20230410	2905	60.07	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
68	20240219	141115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4700	-50	5	-1.05	1550903075	333585	70.61	4660	4725	4575	6170	3325	4750	4649.14	0.61	0	-35584	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1541	11.58	2.48	12	1.02	406.00	1894.00	9100	20230523	-48.35	2731	20230227	72.10	5870	-19.93	20240125	4030	16.63	20240102	23500	-80.00	20230410	2905	61.79	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
69	20240219	131112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4655	-95	5	-2.00	1431124710	308010	65.20	4660	4725	4575	6170	3325	4750	4646.29	0.61	0	-31382	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1526	11.47	2.46	12	0.94	406.00	1894.00	9100	20230523	-48.85	2731	20230227	70.45	5870	-20.70	20240125	4030	15.51	20240102	23500	-80.19	20230410	2905	60.24	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
70	20240219	121111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4685	-65	5	-1.37	1258874225	271151	57.40	4660	4725	4575	6170	3325	4750	4642.62	0.61	0	-23683	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1536	11.54	2.47	12	0.83	406.00	1894.00	9100	20230523	-48.52	2731	20230227	71.55	5870	-20.19	20240125	4030	16.25	20240102	23500	-80.06	20230410	2905	61.27	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
71	20240219	111107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4660	-90	5	-1.89	1166884560	251473	53.23	4660	4725	4575	6170	3325	4750	4640.11	0.61	0	-18976	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1528	11.48	2.46	12	0.77	406.00	1894.00	9100	20230523	-48.79	2731	20230227	70.63	5870	-20.61	20240125	4030	15.63	20240102	23500	-80.17	20230410	2905	60.41	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
72	20240219	101103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4645	-105	5	-2.21	825563245	178644	37.82	4660	4690	4575	6170	3325	4750	4621.13	0.61	0	-1050	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1523	11.44	2.45	12	0.54	406.00	1894.00	9100	20230523	-48.96	2731	20230227	70.08	5870	-20.87	20240125	4030	15.26	20240102	23500	-80.23	20230410	2905	59.90	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
73	20240219	091105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4670	-80	5	-1.68	296749925	63955	13.54	4660	4690	4590	6170	3325	4750	4639.62	0.61	0	-4594	5093	4921	4818	4646	4543	4870	4595	33	1420	100	3320	5	1	32784744	1531	11.50	2.47	12	0.20	406.00	1894.00	9100	20230523	-48.68	2731	20230227	71.00	5870	-20.44	20240125	4030	15.88	20240102	23500	-80.13	20230410	2905	60.76	20231027	4.32	N	417500	100	32 억		198360	N	N	0	N	00	N
74	20240216	161055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4750	-190	5	-3.85	2244247305	468006	63.10	4970	4990	4715	6420	3460	4940	4795.28	0.68	0	-34114	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1557	11.70	2.51	12	1.43	406.00	1894.00	9100	20230523	-47.80	2731	20230227	73.93	5870	-19.08	20240125	4030	17.87	20240102	23500	-79.79	20230410	2905	63.51	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
75	20240216	151105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4715	-225	5	-4.55	2182898040	455057	61.36	4970	4990	4715	6420	3460	4940	4796.88	0.68	0	-32920	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1546	11.61	2.49	12	1.39	406.00	1894.00	9100	20230523	-48.19	2731	20230227	72.65	5870	-19.68	20240125	4030	17.00	20240102	23500	-79.94	20230410	2905	62.31	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
76	20240216	141108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4760	-180	5	-3.64	1933678530	402411	54.26	4970	4990	4725	6420	3460	4940	4805.13	0.68	0	-19917	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1561	11.72	2.51	12	1.23	406.00	1894.00	9100	20230523	-47.69	2731	20230227	74.30	5870	-18.91	20240125	4030	18.11	20240102	23500	-79.74	20230410	2905	63.86	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
77	20240216	131101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4740	-200	5	-4.05	1802510195	374882	50.55	4970	4990	4725	6420	3460	4940	4808.10	0.68	0	-9711	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1554	11.67	2.50	12	1.14	406.00	1894.00	9100	20230523	-47.91	2731	20230227	73.56	5870	-19.25	20240125	4030	17.62	20240102	23500	-79.83	20230410	2905	63.17	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
78	20240216	121106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4745	-195	5	-3.95	1508282075	312740	42.17	4970	4990	4745	6420	3460	4940	4822.69	0.68	0	-19802	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1556	11.69	2.51	12	0.95	406.00	1894.00	9100	20230523	-47.86	2731	20230227	73.75	5870	-19.17	20240125	4030	17.74	20240102	23500	-79.81	20230410	2905	63.34	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
79	20240216	111112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4800	-140	5	-2.83	1183249935	244511	32.97	4970	4990	4780	6420	3460	4940	4839.13	0.68	0	-30482	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1574	11.82	2.53	12	0.75	406.00	1894.00	9100	20230523	-47.25	2731	20230227	75.76	5870	-18.23	20240125	4030	19.11	20240102	23500	-79.57	20230410	2905	65.23	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
80	20240216	091100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4900	-40	5	-0.81	190481495	38635	5.21	4970	4990	4895	6420	3460	4940	4930.21	0.68	0	-15483	5206	5072	4986	4852	4766	5030	4810	33	1480	100	3450	5	1	32784744	1606	12.07	2.59	12	0.12	406.00	1894.00	9100	20230523	-46.15	2731	20230227	79.42	5870	-16.52	20240125	4030	21.59	20240102	23500	-79.15	20230410	2905	68.67	20231027	4.43	N	417500	100	32 억		223897	N	N	0	N	00	N
81	20240215	161054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4940	-10	5	-0.20	3678537210	740110	20.25	5120	5120	4900	6430	3465	4950	4970.33	0.78	0	-60579	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1620	12.17	2.61	12	2.26	406.00	1894.00	9100	20230523	-45.71	2731	20230227	80.89	5870	-15.84	20240125	4030	22.58	20240102	23500	-78.98	20230410	2905	70.05	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
82	20240215	151102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4950	0	3	0.00	3498207380	703658	19.25	5120	5120	4900	6430	3465	4950	4971.46	0.78	0	-60824	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1623	12.19	2.61	12	2.15	406.00	1894.00	9100	20230523	-45.60	2731	20230227	81.25	5870	-15.67	20240125	4030	22.83	20240102	23500	-78.94	20230410	2905	70.40	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
83	20240215	141054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4965	15	2	0.30	3280042775	659556	18.04	5120	5120	4900	6430	3465	4950	4973.11	0.78	0	-55906	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1628	12.23	2.62	12	2.01	406.00	1894.00	9100	20230523	-45.44	2731	20230227	81.80	5870	-15.42	20240125	4030	23.20	20240102	23500	-78.87	20230410	2905	70.91	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
84	20240215	131020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4980	30	2	0.61	3004575390	603985	16.52	5120	5120	4900	6430	3465	4950	4974.59	0.78	0	-56069	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1633	12.27	2.63	12	1.84	406.00	1894.00	9100	20230523	-45.27	2731	20230227	82.35	5870	-15.16	20240125	4030	23.57	20240102	23500	-78.81	20230410	2905	71.43	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
85	20240215	121055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4960	10	2	0.20	2551466835	512529	14.02	5120	5120	4900	6430	3465	4950	4978.19	0.78	0	-58505	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1626	12.22	2.62	12	1.56	406.00	1894.00	9100	20230523	-45.49	2731	20230227	81.62	5870	-15.50	20240125	4030	23.08	20240102	23500	-78.89	20230410	2905	70.74	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
86	20240215	111046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4940	-10	5	-0.20	2385582135	478970	13.10	5120	5120	4900	6430	3465	4950	4980.65	0.78	0	-51739	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1620	12.17	2.61	12	1.46	406.00	1894.00	9100	20230523	-45.71	2731	20230227	80.89	5870	-15.84	20240125	4030	22.58	20240102	23500	-78.98	20230410	2905	70.05	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
87	20240215	091051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4990	40	2	0.81	978135385	194055	5.31	5120	5120	4970	6430	3465	4950	5040.51	0.78	0	-72265	5723	5336	4863	4476	4003	5530	4670	33	1480	100	3460	5	1	32784744	1636	12.29	2.63	12	0.59	406.00	1894.00	9100	20230523	-45.16	2731	20230227	82.72	5870	-14.99	20240125	4030	23.82	20240102	23500	-78.77	20230410	2905	71.77	20231027	4.46	N	417500	100	32 억		254390	N	N	0	N	00	N
88	20240214	161042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4950	450	2	10.00	18053080365	3621181	1236.74	4390	5250	4390	5850	3150	4500	4985.82	0.45	0	150962	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	5	1	32784744	1623	12.19	2.61	12	11.05	406.00	1894.00	9100	20230523	-45.60	2731	20230227	81.25	5870	-15.67	20240125	4030	22.83	20240102	23500	-78.94	20230410	2905	70.40	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
89	20240214	151045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4990	490	2	10.89	17637952765	3537627	1208.20	4390	5250	4390	5850	3150	4500	4986.27	0.45	0	131813	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	5	1	32784744	1636	12.29	2.63	12	10.79	406.00	1894.00	9100	20230523	-45.16	2731	20230227	82.72	5870	-14.99	20240125	4030	23.82	20240102	23500	-78.77	20230410	2905	71.77	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
90	20240214	141039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4960	460	2	10.22	16464430150	3302627	1127.94	4390	5250	4390	5850	3150	4500	4985.74	0.45	0	84364	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	5	1	32784744	1626	12.22	2.62	12	10.07	406.00	1894.00	9100	20230523	-45.49	2731	20230227	81.62	5870	-15.50	20240125	4030	23.08	20240102	23500	-78.89	20230410	2905	70.74	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
91	20240214	131043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4950	450	2	10.00	15661617510	3140586	1072.60	4390	5250	4390	5850	3150	4500	4987.36	0.45	0	51082	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	5	1	32784744	1623	12.19	2.61	12	9.58	406.00	1894.00	9100	20230523	-45.60	2731	20230227	81.25	5870	-15.67	20240125	4030	22.83	20240102	23500	-78.94	20230410	2905	70.40	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
92	20240214	121033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5000	500	2	11.11	14125010130	2834192	967.96	4390	5250	4390	5850	3150	4500	4984.35	0.45	0	-25619	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	10	1	32784744	1639	12.32	2.64	12	8.64	406.00	1894.00	9100	20230523	-45.05	2731	20230227	83.08	5870	-14.82	20240125	4030	24.07	20240102	23500	-78.72	20230410	2905	72.12	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
93	20240214	111039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	540	2	12.00	5578122445	1155648	394.69	4390	5050	4390	5850	3150	4500	4827.77	0.45	0	-7736	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	10	1	32784744	1652	12.41	2.66	12	3.52	406.00	1894.00	9100	20230523	-44.62	2731	20230227	84.55	5870	-14.14	20240125	4030	25.06	20240102	23500	-78.55	20230410	2905	73.49	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
94	20240214	091032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	-35	5	-0.78	149043430	33703	11.51	4390	4480	4390	5850	3150	4500	4413.82	0.45	0	-4492	4626	4562	4506	4442	4386	4535	4415	33	1350	100	3150	5	1	32784744	1464	11.00	2.36	12	0.10	406.00	1894.00	9100	20230523	-50.93	2731	20230227	63.49	5870	-23.94	20240125	4030	10.79	20240102	23500	-81.00	20230410	2905	53.70	20231027	4.45	N	417500	100	32 억		147789	N	N	0	N	00	N
95	20240213	161029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	20	2	0.45	1321512780	292721	108.57	4570	4570	4450	5820	3140	4480	4514.60	0.45	0	502	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1475	11.08	2.38	12	0.89	406.00	1894.00	9100	20230523	-50.55	2731	20230227	64.77	5870	-23.34	20240125	4030	11.66	20240102	23500	-80.85	20230410	2905	54.91	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
96	20240213	151029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	20	2	0.45	1288146945	285309	105.83	4570	4570	4450	5820	3140	4480	4514.92	0.45	0	3789	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1475	11.08	2.38	12	0.87	406.00	1894.00	9100	20230523	-50.55	2731	20230227	64.77	5870	-23.34	20240125	4030	11.66	20240102	23500	-80.85	20230410	2905	54.91	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
97	20240213	141038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4525	45	2	1.00	1126096790	249421	92.51	4570	4570	4450	5820	3140	4480	4514.84	0.45	0	27068	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1484	11.15	2.39	12	0.76	406.00	1894.00	9100	20230523	-50.27	2731	20230227	65.69	5870	-22.91	20240125	4030	12.28	20240102	23500	-80.74	20230410	2905	55.77	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
98	20240213	131023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4545	65	2	1.45	1036531295	229672	85.19	4570	4570	4450	5820	3140	4480	4513.09	0.45	0	30180	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1490	11.19	2.40	12	0.70	406.00	1894.00	9100	20230523	-50.05	2731	20230227	66.42	5870	-22.57	20240125	4030	12.78	20240102	23500	-80.66	20230410	2905	56.45	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
99	20240213	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4535	55	2	1.23	915265425	203019	75.30	4570	4570	4450	5820	3140	4480	4508.27	0.45	0	36517	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1487	11.17	2.39	12	0.62	406.00	1894.00	9100	20230523	-50.16	2731	20230227	66.06	5870	-22.74	20240125	4030	12.53	20240102	23500	-80.70	20230410	2905	56.11	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
100	20240213	111101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4510	30	2	0.67	707522965	157196	58.31	4570	4570	4450	5820	3140	4480	4500.90	0.45	0	17930	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1479	11.11	2.38	12	0.48	406.00	1894.00	9100	20230523	-50.44	2731	20230227	65.14	5870	-23.17	20240125	4030	11.91	20240102	23500	-80.81	20230410	2905	55.25	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N
101	20240213	100927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4530	50	2	1.12	535500310	119061	44.16	4570	4570	4450	5820	3140	4480	4497.70	0.45	0	16624	4633	4556	4443	4366	4253	4595	4405	33	1340	100	3130	5	1	32784744	1485	11.16	2.39	12	0.36	406.00	1894.00	9100	20230523	-50.22	2731	20230227	65.87	5870	-22.83	20240125	4030	12.41	20240102	23500	-80.72	20230410	2905	55.94	20231027	4.44	N	417500	100	32 억		146670	N	N	0	N	00	N