KissMeData/452430/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	161240	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33050	-2500	5	-7.03	11731766650	348543	60.83	34400	34700	32900	46200	24900	35550	33667.60	0.24	0	620	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2578	-30.16	-19.87	12	4.47	-1096.00	-1663.00	59200	20240220	-44.17	32900	20240229	0.46	59200	-44.17	20240220	32900	0.46	20240229	59200	-44.17	20240220	32900	0.46	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
3	20240229	151247	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33300	-2250	5	-6.33	10412843750	308684	53.87	34400	34700	32900	46200	24900	35550	33732.96	0.24	0	3212	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2598	-30.38	-20.02	12	3.96	-1096.00	-1663.00	59200	20240220	-43.75	32900	20240229	1.22	59200	-43.75	20240220	32900	1.22	20240229	59200	-43.75	20240220	32900	1.22	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
4	20240229	141246	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33600	-1950	5	-5.49	7630115250	226108	39.46	34400	34700	32900	46200	24900	35550	33745.36	0.24	0	-7094	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2621	-30.66	-20.20	12	2.90	-1096.00	-1663.00	59200	20240220	-43.24	32900	20240229	2.13	59200	-43.24	20240220	32900	2.13	20240229	59200	-43.24	20240220	32900	2.13	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
5	20240229	131245	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33750	-1800	5	-5.06	6832415400	202284	35.30	34400	34700	32900	46200	24900	35550	33776.25	0.24	0	-4522	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2633	-30.79	-20.29	12	2.59	-1096.00	-1663.00	59200	20240220	-42.99	32900	20240229	2.58	59200	-42.99	20240220	32900	2.58	20240229	59200	-42.99	20240220	32900	2.58	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
6	20240229	121244	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33700	-1850	5	-5.20	5856331400	173509	30.28	34400	34700	32900	46200	24900	35550	33752.21	0.24	0	-4004	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2629	-30.75	-20.26	12	2.22	-1096.00	-1663.00	59200	20240220	-43.07	32900	20240229	2.43	59200	-43.07	20240220	32900	2.43	20240229	59200	-43.07	20240220	32900	2.43	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
7	20240229	111249	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34250	-1300	5	-3.66	4898065750	145092	25.32	34400	34700	32900	46200	24900	35550	33758.21	0.24	0	-4246	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2672	-31.25	-20.60	12	1.86	-1096.00	-1663.00	59200	20240220	-42.15	32900	20240229	4.10	59200	-42.15	20240220	32900	4.10	20240229	59200	-42.15	20240220	32900	4.10	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
8	20240229	101250	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33750	-1800	5	-5.06	3513948350	104439	18.23	34400	34700	32900	46200	24900	35550	33645.74	0.24	0	-6180	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2633	-30.79	-20.29	12	1.34	-1096.00	-1663.00	59200	20240220	-42.99	32900	20240229	2.58	59200	-42.99	20240220	32900	2.58	20240229	59200	-42.99	20240220	32900	2.58	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
9	20240229	091248	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34000	-1550	5	-4.36	1081254400	31760	5.54	34400	34700	33650	46200	24900	35550	34044.01	0.24	0	-5605	39316	37432	35566	33682	31816	36500	32750	8	10650	100	24880	50	1	7800876	2652	-31.02	-20.44	12	0.41	-1096.00	-1663.00	59200	20240220	-42.57	33650	20240229	1.04	59200	-42.57	20240220	33650	1.04	20240229	59200	-42.57	20240220	33650	1.04	20240229	0.00	N	452430	100	7 억		18762	N	N	0	N	00	N
10	20240228	161133	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	35550	-2550	5	-6.69	19460609200	558594	84.00	37350	37450	33700	49500	26700	38100	34835.72	0.14	0	5751	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2773	-32.44	-21.38	12	7.16	-1096.00	-1663.00	59200	20240220	-39.95	33700	20240228	5.49	59200	-39.95	20240220	33700	5.49	20240228	59200	-39.95	20240220	33700	5.49	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
11	20240228	151130	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34950	-3150	5	-8.27	17493850050	503026	75.64	37350	37450	33700	49500	26700	38100	34775.32	0.14	0	1785	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2726	-31.89	-21.02	12	6.45	-1096.00	-1663.00	59200	20240220	-40.96	33700	20240228	3.71	59200	-40.96	20240220	33700	3.71	20240228	59200	-40.96	20240220	33700	3.71	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
12	20240228	141244	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33800	-4300	5	-11.29	15192596050	435921	65.55	37350	37450	33700	49500	26700	38100	34849.56	0.14	0	-3268	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2637	-30.84	-20.32	12	5.59	-1096.00	-1663.00	59200	20240220	-42.91	33700	20240228	0.30	59200	-42.91	20240220	33700	0.30	20240228	59200	-42.91	20240220	33700	0.30	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
13	20240228	131227	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34400	-3700	5	-9.71	13907568400	398221	59.88	37350	37450	33700	49500	26700	38100	34921.94	0.14	0	423	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2684	-31.39	-20.69	12	5.10	-1096.00	-1663.00	59200	20240220	-41.89	33700	20240228	2.08	59200	-41.89	20240220	33700	2.08	20240228	59200	-41.89	20240220	33700	2.08	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
14	20240228	121249	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34050	-4050	5	-10.63	12981725000	371246	55.82	37350	37450	33700	49500	26700	38100	34965.55	0.14	0	-1560	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2656	-31.07	-20.48	12	4.76	-1096.00	-1663.00	59200	20240220	-42.48	33700	20240228	1.04	59200	-42.48	20240220	33700	1.04	20240228	59200	-42.48	20240220	33700	1.04	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
15	20240228	111204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	34300	-3800	5	-9.97	11917078900	340104	51.14	37350	37450	33700	49500	26700	38100	35036.91	0.14	0	2243	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2676	-31.30	-20.63	12	4.36	-1096.00	-1663.00	59200	20240220	-42.06	33700	20240228	1.78	59200	-42.06	20240220	33700	1.78	20240228	59200	-42.06	20240220	33700	1.78	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
16	20240228	101246	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33800	-4300	5	-11.29	9947464650	282439	42.47	37350	37450	33750	49500	26700	38100	35216.92	0.14	0	6268	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2637	-30.84	-20.32	12	3.62	-1096.00	-1663.00	59200	20240220	-42.91	33750	20240228	0.15	59200	-42.91	20240220	33750	0.15	20240228	59200	-42.91	20240220	33750	0.15	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
17	20240228	091250	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	35450	-2650	5	-6.96	3150601750	86895	13.07	37350	37450	35250	49500	26700	38100	36251.42	0.14	0	2990	43800	40950	39250	36400	34700	40100	35550	8	11400	100	26670	50	1	7800876	2765	-32.34	-21.32	12	1.11	-1096.00	-1663.00	59200	20240220	-40.12	35250	20240228	0.57	59200	-40.12	20240220	35250	0.57	20240228	59200	-40.12	20240220	35250	0.57	20240228	0.00	N	452430	100	7 억		10701	N	N	0	N	00	N
18	20240227	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-4400	5	-10.35	25436256900	650520	14.76	41050	42100	37550	55200	29750	42500	39100.16	0.53	0	-30426	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	2972	-34.76	-22.91	12	8.34	-1096.00	-1663.00	59200	20240220	-35.64	37050	20240223	2.83	59200	-35.64	20240220	37050	2.83	20240223	59200	-35.64	20240220	37050	2.83	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
19	20240227	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	-4750	5	-11.18	24350167850	621916	14.11	41050	42100	37550	55200	29750	42500	39150.31	0.53	0	-31165	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	2945	-34.44	-22.70	12	7.97	-1096.00	-1663.00	59200	20240220	-36.23	37050	20240223	1.89	59200	-36.23	20240220	37050	1.89	20240223	59200	-36.23	20240220	37050	1.89	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
20	20240227	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-4200	5	-9.88	22254854750	566668	12.86	41050	42100	37600	55200	29750	42500	39269.83	0.53	0	-33637	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	2988	-34.95	-23.03	12	7.26	-1096.00	-1663.00	59200	20240220	-35.30	37050	20240223	3.37	59200	-35.30	20240220	37050	3.37	20240223	59200	-35.30	20240220	37050	3.37	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
21	20240227	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	-4150	5	-9.76	20763873100	527919	11.98	41050	42100	37600	55200	29750	42500	39328.02	0.53	0	-29751	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	2992	-34.99	-23.06	12	6.77	-1096.00	-1663.00	59200	20240220	-35.22	37050	20240223	3.51	59200	-35.22	20240220	37050	3.51	20240223	59200	-35.22	20240220	37050	3.51	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
22	20240227	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	-4250	5	-10.00	19699580600	500048	11.35	41050	42100	37600	55200	29750	42500	39391.73	0.53	0	-31290	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	2984	-34.90	-23.00	12	6.41	-1096.00	-1663.00	59200	20240220	-35.39	37050	20240223	3.24	59200	-35.39	20240220	37050	3.24	20240223	59200	-35.39	20240220	37050	3.24	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
23	20240227	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	-3950	5	-9.29	16932673600	427240	9.70	41050	42100	38250	55200	29750	42500	39628.75	0.53	0	-31661	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	3007	-35.17	-23.18	12	5.48	-1096.00	-1663.00	59200	20240220	-34.88	37050	20240223	4.05	59200	-34.88	20240220	37050	4.05	20240223	59200	-34.88	20240220	37050	4.05	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
24	20240227	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-3700	5	-8.71	14432822650	362766	8.23	41050	42100	38500	55200	29750	42500	39781.09	0.53	0	-28233	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	3027	-35.40	-23.33	12	4.65	-1096.00	-1663.00	59200	20240220	-34.46	37050	20240223	4.72	59200	-34.46	20240220	37050	4.72	20240223	59200	-34.46	20240220	37050	4.72	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
25	20240227	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	-2650	5	-6.24	7297574650	180097	4.09	41050	42100	39500	55200	29750	42500	40513.77	0.53	0	-6979	49533	46016	41833	38316	34133	47775	40075	8	12700	100	29750	50	1	7800876	3109	-36.36	-23.96	12	2.31	-1096.00	-1663.00	59200	20240220	-32.69	37050	20240223	7.56	59200	-32.69	20240220	37050	7.56	20240223	59200	-32.69	20240220	37050	7.56	20240223	0.00	N	452430	100	7 억		41106	N	N	0	N	00	N
26	20240226	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42500	4600	2	12.14	180538682000	4356572	552.95	38650	45350	37650	49250	26550	37900	41437.98	0.29	0	16177	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3315	-38.78	-25.56	12	55.85	-1096.00	-1663.00	59200	20240220	-28.21	37050	20240223	14.71	59200	-28.21	20240220	37050	14.71	20240223	59200	-28.21	20240220	37050	14.71	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
27	20240226	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	2950	2	7.78	169134825100	4087315	518.77	38650	45350	37650	49250	26550	37900	41381.91	0.29	0	-9871	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3187	-37.27	-24.56	12	52.40	-1096.00	-1663.00	59200	20240220	-31.00	37050	20240223	10.26	59200	-31.00	20240220	37050	10.26	20240223	59200	-31.00	20240220	37050	10.26	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
28	20240226	141235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	2450	2	6.46	157417708650	3801355	482.48	38650	45350	37650	49250	26550	37900	41412.56	0.29	0	-15575	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3148	-36.82	-24.26	12	48.73	-1096.00	-1663.00	59200	20240220	-31.84	37050	20240223	8.91	59200	-31.84	20240220	37050	8.91	20240223	59200	-31.84	20240220	37050	8.91	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
29	20240226	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	1600	2	4.22	60845458800	1534432	194.75	38650	42500	37650	49250	26550	37900	39655.41	0.29	0	-16032	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3081	-36.04	-23.75	12	19.67	-1096.00	-1663.00	59200	20240220	-33.28	37050	20240223	6.61	59200	-33.28	20240220	37050	6.61	20240223	59200	-33.28	20240220	37050	6.61	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
30	20240226	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	900	2	2.37	51172595300	1291854	163.97	38650	42500	37650	49250	26550	37900	39614.07	0.29	0	-11507	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3027	-35.40	-23.33	12	16.56	-1096.00	-1663.00	59200	20240220	-34.46	37050	20240223	4.72	59200	-34.46	20240220	37050	4.72	20240223	59200	-34.46	20240220	37050	4.72	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
31	20240226	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	700	2	1.85	49178662050	1240604	157.46	38650	42500	37650	49250	26550	37900	39643.36	0.29	0	-13174	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3011	-35.22	-23.21	12	15.90	-1096.00	-1663.00	59200	20240220	-34.80	37050	20240223	4.18	59200	-34.80	20240220	37050	4.18	20240223	59200	-34.80	20240220	37050	4.18	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
32	20240226	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	1300	2	3.43	38712909550	974909	123.74	38650	42500	37650	49250	26550	37900	39712.50	0.29	0	-7821	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3058	-35.77	-23.57	12	12.50	-1096.00	-1663.00	59200	20240220	-33.78	37050	20240223	5.80	59200	-33.78	20240220	37050	5.80	20240223	59200	-33.78	20240220	37050	5.80	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
33	20240226	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	1600	2	4.22	8862926800	223586	28.38	38650	40500	38500	49250	26550	37900	39653.60	0.29	0	1277	45933	41916	39483	35466	33033	40700	34250	8	11350	100	26530	50	1	7800876	3081	-36.04	-23.75	12	2.87	-1096.00	-1663.00	59200	20240220	-33.28	37050	20240223	6.61	59200	-33.28	20240220	37050	6.61	20240223	59200	-33.28	20240220	37050	6.61	20240223	0.00	N	452430	100	7 억		22342	N	N	0	N	00	N
34	20240223	161221	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	37900	-3500	5	-8.45	30515090000	764447	57.02	41700	43500	37050	53800	29000	41400	39922.39	0.07	0	17105	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	2957	-34.58	-22.79	12	9.80	-1096.00	-1663.00	59200	20240220	-35.98	37050	20240223	2.29	59200	-35.98	20240220	37050	2.29	20240223	59200	-35.98	20240220	37050	2.29	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
35	20240223	151214	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	38000	-3400	5	-8.21	29108011350	727280	54.25	41700	43500	37050	53800	29000	41400	40020.40	0.07	0	19158	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	2964	-34.67	-22.85	12	9.32	-1096.00	-1663.00	59200	20240220	-35.81	37050	20240223	2.56	59200	-35.81	20240220	37050	2.56	20240223	59200	-35.81	20240220	37050	2.56	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
36	20240223	141213	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	37350	-4050	5	-9.78	26759014050	665425	49.63	41700	43500	37050	53800	29000	41400	40210.86	0.07	0	17934	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	2914	-34.08	-22.46	12	8.53	-1096.00	-1663.00	59200	20240220	-36.91	37050	20240223	0.81	59200	-36.91	20240220	37050	0.81	20240223	59200	-36.91	20240220	37050	0.81	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
37	20240223	131214	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	38200	-3200	5	-7.73	23785035100	586366	43.74	41700	43500	37850	53800	29000	41400	40561.42	0.07	0	9529	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	2980	-34.85	-22.97	12	7.52	-1096.00	-1663.00	59200	20240220	-35.47	37850	20240223	0.92	59200	-35.47	20240220	37850	0.92	20240223	59200	-35.47	20240220	37850	0.92	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
38	20240223	121217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	38700	-2700	5	-6.52	21043259800	514851	38.40	41700	43500	38500	53800	29000	41400	40871.06	0.07	0	7974	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	3019	-35.31	-23.27	12	6.60	-1096.00	-1663.00	59200	20240220	-34.63	38500	20240223	0.52	59200	-34.63	20240220	38500	0.52	20240223	59200	-34.63	20240220	38500	0.52	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
39	20240223	111200	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	38900	-2500	5	-6.04	18993907300	462091	34.47	41700	43500	38500	53800	29000	41400	41103.34	0.07	0	1045	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	3035	-35.49	-23.39	12	5.92	-1096.00	-1663.00	59200	20240220	-34.29	38500	20240223	1.04	59200	-34.29	20240220	38500	1.04	20240223	59200	-34.29	20240220	38500	1.04	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
40	20240223	101209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	39750	-1650	5	-3.99	14880969200	357616	26.67	41700	43500	39500	53800	29000	41400	41612.44	0.07	0	-196	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	3101	-36.27	-23.90	12	4.58	-1096.00	-1663.00	59200	20240220	-32.85	39500	20240223	0.63	59200	-32.85	20240220	39500	0.63	20240223	59200	-32.85	20240220	39500	0.63	20240223	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
41	20240223	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42450	1050	2	2.54	6965619200	163926	12.23	41700	43500	41650	53800	29000	41400	42502.07	0.07	0	6952	46000	43700	42100	39800	38200	42900	39000	8	12400	100	28980	50	1	7800876	3311	-38.73	-25.53	12	2.10	-1096.00	-1663.00	59200	20240220	-28.29	40150	20240219	5.73	59200	-28.29	20240220	40150	5.73	20240219	59200	-28.29	20240220	40150	5.73	20240219	0.00	N	452430	100	7 억		5520	N	N	0	N	00	N
42	20240222	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41400	-550	5	-1.31	55249967300	1312272	24.41	42800	44400	40500	54500	29400	41950	42106.73	0.07	0	-428	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3230	-37.77	-24.89	12	16.82	-1096.00	-1663.00	59200	20240220	-30.07	40150	20240219	3.11	59200	-30.07	20240220	40150	3.11	20240219	59200	-30.07	20240220	40150	3.11	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
43	20240222	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-1100	5	-2.62	53284197400	1264626	23.52	42800	44400	40500	54500	29400	41950	42134.97	0.07	0	-428	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3187	-37.27	-24.56	12	16.21	-1096.00	-1663.00	59200	20240220	-31.00	40150	20240219	1.74	59200	-31.00	20240220	40150	1.74	20240219	59200	-31.00	20240220	40150	1.74	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
44	20240222	141204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41050	-900	5	-2.15	48991448350	1159485	21.56	42800	44400	40500	54500	29400	41950	42253.87	0.07	0	-380	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3202	-37.45	-24.68	12	14.86	-1096.00	-1663.00	59200	20240220	-30.66	40150	20240219	2.24	59200	-30.66	20240220	40150	2.24	20240219	59200	-30.66	20240220	40150	2.24	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
45	20240222	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	-650	5	-1.55	46375245800	1095850	20.38	42800	44400	40500	54500	29400	41950	42320.40	0.07	0	-373	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3222	-37.68	-24.83	12	14.05	-1096.00	-1663.00	59200	20240220	-30.24	40150	20240219	2.86	59200	-30.24	20240220	40150	2.86	20240219	59200	-30.24	20240220	40150	2.86	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
46	20240222	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	-1400	5	-3.34	35276570050	832021	15.47	42800	44400	40550	54500	29400	41950	42400.94	0.07	0	-280	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3163	-37.00	-24.38	12	10.67	-1096.00	-1663.00	59200	20240220	-31.50	40150	20240219	1.00	59200	-31.50	20240220	40150	1.00	20240219	59200	-31.50	20240220	40150	1.00	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
47	20240222	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	-250	5	-0.60	29006615800	679413	12.64	42800	44400	41350	54500	29400	41950	42698.29	0.07	0	-113	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3253	-38.05	-25.08	12	8.71	-1096.00	-1663.00	59200	20240220	-29.56	40150	20240219	3.86	59200	-29.56	20240220	40150	3.86	20240219	59200	-29.56	20240220	40150	3.86	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
48	20240222	101149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	300	2	0.72	24779954600	579079	10.77	42800	44400	41350	54500	29400	41950	42798.19	0.07	0	602	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3296	-38.55	-25.41	12	7.42	-1096.00	-1663.00	59200	20240220	-28.63	40150	20240219	5.23	59200	-28.63	20240220	40150	5.23	20240219	59200	-28.63	20240220	40150	5.23	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
49	20240222	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42300	350	2	0.83	13626279600	314833	5.86	42800	44400	41750	54500	29400	41950	43299.06	0.07	0	6024	56950	49450	45000	37500	33050	47225	35275	8	12550	100	29360	50	1	7800876	3300	-38.59	-25.44	12	4.04	-1096.00	-1663.00	59200	20240220	-28.55	40150	20240219	5.35	59200	-28.55	20240220	40150	5.35	20240219	59200	-28.55	20240220	40150	5.35	20240219	0.01	N	452430	100	7 억		5691	N	N	0	N	00	N
50	20240221	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41950	-6650	5	-13.68	248913734550	5288574	68.27	45150	52500	40550	63100	34050	48600	47082.68	0.10	0	8227	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3272	0.00	0.00	12	67.79	0.00	0.00	59200	20240220	-29.14	40150	20240219	4.48	59200	-29.14	20240220	40150	4.48	20240219	59200	-29.14	20240220	40150	4.48	20240219	0.02	N	452430	100	7 억		7812	N	Y	0	N	00	N
51	20240221	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	-6850	5	-14.09	244568727150	5184528	66.92	45150	52500	40550	63100	34050	48600	47172.77	0.10	0	8227	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3257	0.00	0.00	12	66.46	0.00	0.00	59200	20240220	-29.48	40150	20240219	3.99	59200	-29.48	20240220	40150	3.99	20240219	59200	-29.48	20240220	40150	3.99	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
52	20240221	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44650	-3950	5	-8.13	222902648400	4673152	60.32	45150	52500	43550	63100	34050	48600	47698.54	0.10	0	8227	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3483	0.00	0.00	12	59.91	0.00	0.00	59200	20240220	-24.58	40150	20240219	11.21	59200	-24.58	20240220	40150	11.21	20240219	59200	-24.58	20240220	40150	11.21	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
53	20240221	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44750	-3850	5	-7.92	213214653650	4458648	57.55	45150	52500	43550	63100	34050	48600	47820.45	0.10	0	9224	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3491	0.00	0.00	12	57.16	0.00	0.00	59200	20240220	-24.41	40150	20240219	11.46	59200	-24.41	20240220	40150	11.46	20240219	59200	-24.41	20240220	40150	11.46	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
54	20240221	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47100	-1500	5	-3.09	189563788150	3939288	50.85	45150	52500	43550	63100	34050	48600	48121.32	0.10	0	-474	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3674	0.00	0.00	12	50.50	0.00	0.00	59200	20240220	-20.44	40150	20240219	17.31	59200	-20.44	20240220	40150	17.31	20240219	59200	-20.44	20240220	40150	17.31	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
55	20240221	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49450	850	2	1.75	104441637600	2232310	28.82	45150	49600	43550	63100	34050	48600	46786.24	0.10	0	-683	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3858	0.00	0.00	12	28.62	0.00	0.00	59200	20240220	-16.47	40150	20240219	23.16	59200	-16.47	20240220	40150	23.16	20240219	59200	-16.47	20240220	40150	23.16	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
56	20240221	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44750	-3850	5	-7.92	32529018050	726464	9.38	45150	46050	43550	63100	34050	48600	44776.46	0.10	0	-954	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3491	0.00	0.00	12	9.31	0.00	0.00	59200	20240220	-24.41	40150	20240219	11.46	59200	-24.41	20240220	40150	11.46	20240219	59200	-24.41	20240220	40150	11.46	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N
57	20240221	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-3750	5	-7.72	10303977800	228135	2.94	45150	46050	44500	63100	34050	48600	45164.03	0.10	0	302	63466	56032	51766	44332	40066	53900	42200	8	14500	100	34020	50	1	7800876	3499	0.00	0.00	12	2.92	0.00	0.00	59200	20240220	-24.24	40150	20240219	11.71	59200	-24.24	20240220	40150	11.71	20240219	59200	-24.24	20240220	40150	11.71	20240219	0.02	N	452430	100	7 억		7812	N	N	0	N	00	N