KissMeData/272110/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	161026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16210	90	2	0.56	1913784430	117818	106.04	16240	16670	15620	20950	11290	16120	16243.64	4.11	0	-10907	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1290	12.92	2.39	12	1.48	1255.00	6769.00	27150	20230705	-40.29	15530	20230303	4.38	23150	-29.98	20240105	15560	4.18	20240227	27150	-40.29	20230705	15530	4.38	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
3	20240229	151030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16140	20	2	0.12	1840100130	113256	101.94	16240	16670	15620	20950	11290	16120	16247.26	4.11	0	-13557	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1285	12.86	2.38	12	1.42	1255.00	6769.00	27150	20230705	-40.55	15530	20230303	3.93	23150	-30.28	20240105	15560	3.73	20240227	27150	-40.55	20230705	15530	3.93	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
4	20240229	141031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16290	170	2	1.05	1323500750	81262	73.14	16240	16670	15620	20950	11290	16120	16286.83	4.11	0	-22476	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1297	12.98	2.41	12	1.02	1255.00	6769.00	27150	20230705	-40.00	15530	20230303	4.89	23150	-29.63	20240105	15560	4.69	20240227	27150	-40.00	20230705	15530	4.89	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
5	20240229	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16570	450	2	2.79	975151600	60161	54.15	16240	16670	15620	20950	11290	16120	16209.03	4.11	0	-10719	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1319	13.20	2.45	12	0.76	1255.00	6769.00	27150	20230705	-38.97	15530	20230303	6.70	23150	-28.42	20240105	15560	6.49	20240227	27150	-38.97	20230705	15530	6.70	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
6	20240229	121028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	470	2	2.92	713391700	44408	39.97	16240	16620	15620	20950	11290	16120	16064.49	4.11	0	-3893	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1321	13.22	2.45	12	0.56	1255.00	6769.00	27150	20230705	-38.90	15530	20230303	6.83	23150	-28.34	20240105	15560	6.62	20240227	27150	-38.90	20230705	15530	6.83	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
7	20240229	111031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16220	100	2	0.62	485823790	30590	27.53	16240	16250	15620	20950	11290	16120	15881.78	4.11	0	-3011	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1291	12.92	2.40	12	0.38	1255.00	6769.00	27150	20230705	-40.26	15530	20230303	4.44	23150	-29.94	20240105	15560	4.24	20240227	27150	-40.26	20230705	15530	4.44	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
8	20240229	101033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15830	-290	5	-1.80	286693850	18202	16.38	16240	16240	15620	20950	11290	16120	15750.68	4.11	0	-6495	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1260	12.61	2.34	12	0.23	1255.00	6769.00	27150	20230705	-41.69	15530	20230303	1.93	23150	-31.62	20240105	15560	1.74	20240227	27150	-41.69	20230705	15530	1.93	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
9	20240229	091030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15620	-500	5	-3.10	83281640	5269	4.74	16240	16240	15620	20950	11290	16120	15805.97	4.11	0	-378	16973	16546	16093	15666	15213	16760	15880	40	4830	500	11600	10	1	7960395	1243	12.45	2.31	12	0.07	1255.00	6769.00	27150	20230705	-42.47	15530	20230303	0.58	23150	-32.53	20240105	15560	0.39	20240227	27150	-42.47	20230705	15530	0.58	20230303	4.11	N	272110	500	39 억		327234	N	N	0	N	00	N
10	20240228	160930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16120	490	2	3.13	1802530180	110886	71.29	15640	16520	15640	20300	10950	15630	16257.23	3.80	0	24304	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1283	12.84	2.38	12	1.39	1255.00	6769.00	27150	20230705	-40.63	15530	20230303	3.80	23150	-30.37	20240105	15560	3.60	20240227	27150	-40.63	20230705	15530	3.80	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
11	20240228	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16130	500	2	3.20	1607034010	98719	63.47	15640	16520	15640	20300	10950	15630	16280.59	3.80	0	16553	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1284	12.85	2.38	12	1.24	1255.00	6769.00	27150	20230705	-40.59	15530	20230303	3.86	23150	-30.32	20240105	15560	3.66	20240227	27150	-40.59	20230705	15530	3.86	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
12	20240228	141028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16320	690	2	4.41	1242096450	76217	49.00	15640	16520	15640	20300	10950	15630	16299.13	3.80	0	11196	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1299	13.00	2.41	12	0.96	1255.00	6769.00	27150	20230705	-39.89	15530	20230303	5.09	23150	-29.50	20240105	15560	4.88	20240227	27150	-39.89	20230705	15530	5.09	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
13	20240228	131027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16400	770	2	4.93	1055164950	64790	41.65	15640	16520	15640	20300	10950	15630	16288.57	3.80	0	15497	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1306	13.07	2.42	12	0.81	1255.00	6769.00	27150	20230705	-39.59	15530	20230303	5.60	23150	-29.16	20240105	15560	5.40	20240227	27150	-39.59	20230705	15530	5.60	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
14	20240228	121032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16410	780	2	4.99	815487260	50151	32.24	15640	16520	15640	20300	10950	15630	16263.92	3.80	0	17638	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1306	13.08	2.42	12	0.63	1255.00	6769.00	27150	20230705	-39.56	15530	20230303	5.67	23150	-29.11	20240105	15560	5.46	20240227	27150	-39.56	20230705	15530	5.67	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
15	20240228	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16430	800	2	5.12	627180360	38667	24.86	15640	16520	15640	20300	10950	15630	16224.04	3.80	0	17643	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1308	13.09	2.43	12	0.49	1255.00	6769.00	27150	20230705	-39.48	15530	20230303	5.80	23150	-29.03	20240105	15560	5.59	20240227	27150	-39.48	20230705	15530	5.80	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
16	20240228	101029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16270	640	2	4.09	394834810	24499	15.75	15640	16350	15640	20300	10950	15630	16121.58	3.80	0	13309	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1295	12.96	2.40	12	0.31	1255.00	6769.00	27150	20230705	-40.07	15530	20230303	4.76	23150	-29.72	20240105	15560	4.56	20240227	27150	-40.07	20230705	15530	4.76	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
17	20240228	091033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15940	310	2	1.98	68749050	4353	2.80	15640	15990	15640	20300	10950	15630	15803.87	3.80	0	1061	16543	16086	15823	15366	15103	15955	15235	40	4670	500	11250	10	1	7960395	1269	12.70	2.35	12	0.05	1255.00	6769.00	27150	20230705	-41.29	15530	20230303	2.64	23150	-31.14	20240105	15560	2.44	20240227	27150	-41.29	20230705	15530	2.64	20230303	4.04	N	272110	500	39 억		302879	N	N	0	N	00	N
18	20240227	161027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15630	-660	5	-4.05	2452002080	155502	174.30	16280	16280	15560	21150	11410	16290	15768.30	3.47	0	26674	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1244	12.45	2.31	12	1.95	1255.00	6769.00	27150	20230705	-42.43	15530	20230303	0.64	23150	-32.48	20240105	15560	0.45	20240227	27150	-42.43	20230705	15530	0.64	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
19	20240227	151028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15650	-640	5	-3.93	2274312750	144137	161.56	16280	16280	15560	21150	11410	16290	15778.83	3.47	0	22654	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1246	12.47	2.31	12	1.81	1255.00	6769.00	27150	20230705	-42.36	15530	20230303	0.77	23150	-32.40	20240105	15560	0.58	20240227	27150	-42.36	20230705	15530	0.77	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
20	20240227	141025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15640	-650	5	-3.99	1836322530	116102	130.14	16280	16280	15600	21150	11410	16290	15816.46	3.47	0	9809	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1245	12.46	2.31	12	1.46	1255.00	6769.00	27150	20230705	-42.39	15530	20230303	0.71	23150	-32.44	20240105	15600	0.26	20240227	27150	-42.39	20230705	15530	0.71	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
21	20240227	130947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15700	-590	5	-3.62	1284890470	80937	90.72	16280	16280	15680	21150	11410	16290	15875.19	3.47	0	-4596	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1250	12.51	2.32	12	1.02	1255.00	6769.00	27150	20230705	-42.17	15530	20230303	1.09	23150	-32.18	20240105	15680	0.13	20240227	27150	-42.17	20230705	15530	1.09	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
22	20240227	121029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15710	-580	5	-3.56	1174913760	73945	82.88	16280	16280	15690	21150	11410	16290	15889.02	3.47	0	-5238	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1251	12.52	2.32	12	0.93	1255.00	6769.00	27150	20230705	-42.14	15530	20230303	1.16	23150	-32.14	20240105	15690	0.13	20240227	27150	-42.14	20230705	15530	1.16	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
23	20240227	111029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15830	-460	5	-2.82	948602400	59560	66.76	16280	16280	15710	21150	11410	16290	15926.84	3.47	0	-4808	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1260	12.61	2.34	12	0.75	1255.00	6769.00	27150	20230705	-41.69	15530	20230303	1.93	23150	-31.62	20240105	15710	0.76	20240227	27150	-41.69	20230705	15530	1.93	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
24	20240227	101023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15990	-300	5	-1.84	836427720	52487	58.83	16280	16280	15710	21150	11410	16290	15935.90	3.47	0	-5573	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1273	12.74	2.36	12	0.66	1255.00	6769.00	27150	20230705	-41.10	15530	20230303	2.96	23150	-30.93	20240105	15710	1.78	20240227	27150	-41.10	20230705	15530	2.96	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
25	20240227	091028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16160	-130	5	-0.80	70193710	4329	4.85	16280	16280	16160	21150	11410	16290	16214.76	3.47	0	-1075	17056	16672	16466	16082	15876	16570	15980	40	4860	500	11720	10	1	7960395	1286	12.88	2.39	12	0.05	1255.00	6769.00	27150	20230705	-40.48	15530	20230303	4.06	23150	-30.19	20240105	16050	0.69	20240206	27150	-40.48	20230705	15530	4.06	20230303	3.90	N	272110	500	39 억		276371	N	N	0	N	00	N
26	20240226	161023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16290	-360	5	-2.16	1469715250	89204	96.99	16690	16850	16260	21600	11660	16650	16476.16	3.62	0	-14117	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1297	12.98	2.41	12	1.12	1255.00	6769.00	27150	20230705	-40.00	15530	20230303	4.89	23150	-29.63	20240105	16050	1.50	20240206	27150	-40.00	20230705	15530	4.89	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
27	20240226	151017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16300	-350	5	-2.10	1361588230	82566	89.77	16690	16850	16280	21600	11660	16650	16490.91	3.62	0	-12702	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1298	12.99	2.41	12	1.04	1255.00	6769.00	27150	20230705	-39.96	15530	20230303	4.96	23150	-29.59	20240105	16050	1.56	20240206	27150	-39.96	20230705	15530	4.96	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
28	20240226	141021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16390	-260	5	-1.56	1029026200	62202	67.63	16690	16850	16390	21600	11660	16650	16543.30	3.62	0	-11305	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1305	13.06	2.42	12	0.78	1255.00	6769.00	27150	20230705	-39.63	15530	20230303	5.54	23150	-29.20	20240105	16050	2.12	20240206	27150	-39.63	20230705	15530	5.54	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
29	20240226	131014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16410	-240	5	-1.44	847201880	51119	55.58	16690	16850	16410	21600	11660	16650	16573.13	3.62	0	-8761	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1306	13.08	2.42	12	0.64	1255.00	6769.00	27150	20230705	-39.56	15530	20230303	5.67	23150	-29.11	20240105	16050	2.24	20240206	27150	-39.56	20230705	15530	5.67	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
30	20240226	121015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16420	-230	5	-1.38	773101280	46612	50.68	16690	16850	16420	21600	11660	16650	16585.89	3.62	0	-6407	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1307	13.08	2.43	12	0.59	1255.00	6769.00	27150	20230705	-39.52	15530	20230303	5.73	23150	-29.07	20240105	16050	2.31	20240206	27150	-39.52	20230705	15530	5.73	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
31	20240226	111012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16460	-190	5	-1.14	692445380	41707	45.35	16690	16850	16450	21600	11660	16650	16602.62	3.62	0	-4826	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1310	13.12	2.43	12	0.52	1255.00	6769.00	27150	20230705	-39.37	15530	20230303	5.99	23150	-28.90	20240105	16050	2.55	20240206	27150	-39.37	20230705	15530	5.99	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
32	20240226	101010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16560	-90	5	-0.54	411930820	24741	26.90	16690	16850	16500	21600	11660	16650	16649.72	3.62	0	5675	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1318	13.20	2.45	12	0.31	1255.00	6769.00	27150	20230705	-39.01	15530	20230303	6.63	23150	-28.47	20240105	16050	3.18	20240206	27150	-39.01	20230705	15530	6.63	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
33	20240226	091009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16550	-100	5	-0.60	34746820	2094	2.28	16690	16740	16500	21600	11660	16650	16593.51	3.62	0	220	17350	17000	16800	16450	16250	16900	16350	40	4950	500	11980	10	1	7960395	1317	13.19	2.44	12	0.03	1255.00	6769.00	27150	20230705	-39.04	15530	20230303	6.57	23150	-28.51	20240105	16050	3.12	20240206	27150	-39.04	20230705	15530	6.57	20230303	4.04	N	272110	500	39 억		288139	N	N	0	N	00	N
34	20240223	161010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16650	-170	5	-1.01	1534437900	91679	76.15	17130	17150	16600	21850	11780	16820	16737.10	3.70	0	-10130	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1325	13.27	2.46	12	1.15	1255.00	6769.00	27150	20230705	-38.67	15200	20230217	9.54	23150	-28.08	20240105	16050	3.74	20240206	27150	-38.67	20230705	15530	7.21	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
35	20240223	151003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16670	-150	5	-0.89	1419172930	84756	70.40	17130	17150	16600	21850	11780	16820	16744.22	3.70	0	-11410	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1327	13.28	2.46	12	1.06	1255.00	6769.00	27150	20230705	-38.60	15200	20230217	9.67	23150	-27.99	20240105	16050	3.86	20240206	27150	-38.60	20230705	15530	7.34	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
36	20240223	141005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16720	-100	5	-0.59	1000825320	59648	49.55	17130	17150	16600	21850	11780	16820	16778.86	3.70	0	-21805	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1331	13.32	2.47	12	0.75	1255.00	6769.00	27150	20230705	-38.42	15200	20230217	10.00	23150	-27.78	20240105	16050	4.17	20240206	27150	-38.42	20230705	15530	7.66	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
37	20240223	131002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16880	60	2	0.36	727132500	43244	35.92	17130	17150	16620	21850	11780	16820	16814.64	3.70	0	-14734	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1344	13.45	2.49	12	0.54	1255.00	6769.00	27150	20230705	-37.83	15200	20230217	11.05	23150	-27.08	20240105	16050	5.17	20240206	27150	-37.83	20230705	15530	8.69	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
38	20240223	121006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-20	5	-0.12	544860590	32386	26.90	17130	17150	16620	21850	11780	16820	16823.95	3.70	0	-13844	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1337	13.39	2.48	12	0.41	1255.00	6769.00	27150	20230705	-38.12	15200	20230217	10.53	23150	-27.43	20240105	16050	4.67	20240206	27150	-38.12	20230705	15530	8.18	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
39	20240223	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16880	60	2	0.36	455338370	27083	22.50	17130	17150	16620	21850	11780	16820	16812.70	3.70	0	-11727	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1344	13.45	2.49	12	0.34	1255.00	6769.00	27150	20230705	-37.83	15200	20230217	11.05	23150	-27.08	20240105	16050	5.17	20240206	27150	-37.83	20230705	15530	8.69	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
40	20240223	101000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16830	10	2	0.06	356032350	21209	17.62	17130	17150	16620	21850	11780	16820	16786.85	3.70	0	-10747	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1340	13.41	2.49	12	0.27	1255.00	6769.00	27150	20230705	-38.01	15200	20230217	10.72	23150	-27.30	20240105	16050	4.86	20240206	27150	-38.01	20230705	15530	8.37	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
41	20240223	091002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	120	2	0.71	75621850	4458	3.70	17130	17150	16880	21850	11780	16820	16963.18	3.70	0	-1038	17446	17132	16886	16572	16326	17290	16730	40	5030	500	12110	10	1	7960395	1348	13.50	2.50	12	0.06	1255.00	6769.00	27150	20230705	-37.61	15200	20230217	11.45	23150	-26.83	20240105	16050	5.55	20240206	27150	-37.61	20230705	15530	9.08	20230303	4.09	N	272110	500	39 억		294739	N	N	0	N	00	N
42	20240222	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16820	250	2	1.51	2023216520	120010	130.86	16750	17200	16640	21500	11600	16570	16858.79	3.42	0	14892	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1339	13.40	2.48	12	1.51	1255.00	6769.00	27150	20230705	-38.05	15100	20230216	11.39	23150	-27.34	20240105	16050	4.80	20240206	27150	-38.05	20230705	15530	8.31	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
43	20240222	150959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16730	160	2	0.97	1929307450	114410	124.75	16750	17200	16640	21500	11600	16570	16863.10	3.42	0	13439	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1332	13.33	2.47	12	1.44	1255.00	6769.00	27150	20230705	-38.38	15100	20230216	10.79	23150	-27.73	20240105	16050	4.24	20240206	27150	-38.38	20230705	15530	7.73	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
44	20240222	140956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16730	160	2	0.97	1350031560	79743	86.95	16750	17200	16640	21500	11600	16570	16929.78	3.42	0	-16	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1332	13.33	2.47	12	1.00	1255.00	6769.00	27150	20230705	-38.38	15100	20230216	10.79	23150	-27.73	20240105	16050	4.24	20240206	27150	-38.38	20230705	15530	7.73	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
45	20240222	130941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17020	450	2	2.72	1105955480	65252	71.15	16750	17200	16640	21500	11600	16570	16948.99	3.42	0	5898	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1355	13.56	2.51	12	0.82	1255.00	6769.00	27150	20230705	-37.31	15100	20230216	12.72	23150	-26.48	20240105	16050	6.04	20240206	27150	-37.31	20230705	15530	9.59	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
46	20240222	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	370	2	2.23	927870710	54817	59.77	16750	17200	16640	21500	11600	16570	16926.70	3.42	0	1893	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1348	13.50	2.50	12	0.69	1255.00	6769.00	27150	20230705	-37.61	15100	20230216	12.19	23150	-26.83	20240105	16050	5.55	20240206	27150	-37.61	20230705	15530	9.08	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
47	20240222	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16990	420	2	2.53	764245850	45143	49.22	16750	17200	16640	21500	11600	16570	16929.44	3.42	0	6921	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1352	13.54	2.51	12	0.57	1255.00	6769.00	27150	20230705	-37.42	15100	20230216	12.52	23150	-26.61	20240105	16050	5.86	20240206	27150	-37.42	20230705	15530	9.40	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
48	20240222	100942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16680	110	2	0.66	253594540	15120	16.49	16750	16960	16640	21500	11600	16570	16772.13	3.42	0	-914	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1328	13.29	2.46	12	0.19	1255.00	6769.00	27150	20230705	-38.56	15100	20230216	10.46	23150	-27.95	20240105	16050	3.93	20240206	27150	-38.56	20230705	15530	7.41	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
49	20240222	090959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16850	280	2	1.69	95577370	5668	6.18	16750	16960	16750	21500	11600	16570	16862.63	3.42	0	2066	17230	16900	16600	16270	15970	17065	16435	40	4930	500	11930	10	1	7960395	1341	13.43	2.49	12	0.07	1255.00	6769.00	27150	20230705	-37.94	15100	20230216	11.59	23150	-27.21	20240105	16050	4.98	20240206	27150	-37.94	20230705	15530	8.50	20230303	4.07	N	272110	500	39 억		272087	N	N	0	N	00	N
50	20240221	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16570	150	2	0.91	1521171620	91525	138.71	16310	16930	16300	21300	11500	16420	16620.29	3.39	0	1680	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1319	13.20	2.45	12	1.15	1255.00	6769.00	27150	20230705	-38.97	15100	20230216	9.74	23150	-28.42	20240105	16050	3.24	20240206	27150	-38.97	20230705	15530	6.70	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
51	20240221	150938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16510	90	2	0.55	1471048960	88498	134.12	16310	16930	16300	21300	11500	16420	16622.40	3.39	0	1925	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1314	13.16	2.44	12	1.11	1255.00	6769.00	27150	20230705	-39.19	15100	20230216	9.34	23150	-28.68	20240105	16050	2.87	20240206	27150	-39.19	20230705	15530	6.31	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
52	20240221	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16790	370	2	2.25	996340970	59817	90.65	16310	16930	16300	21300	11500	16420	16656.49	3.39	0	10466	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1337	13.38	2.48	12	0.75	1255.00	6769.00	27150	20230705	-38.16	15100	20230216	11.19	23150	-27.47	20240105	16050	4.61	20240206	27150	-38.16	20230705	15530	8.11	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
53	20240221	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16740	320	2	1.95	905555480	54388	82.43	16310	16930	16300	21300	11500	16420	16649.91	3.39	0	10744	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1333	13.34	2.47	12	0.68	1255.00	6769.00	27150	20230705	-38.34	15100	20230216	10.86	23150	-27.69	20240105	16050	4.30	20240206	27150	-38.34	20230705	15530	7.79	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
54	20240221	120942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16830	410	2	2.50	744877240	44837	67.95	16310	16930	16300	21300	11500	16420	16613.00	3.39	0	11257	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1340	13.41	2.49	12	0.56	1255.00	6769.00	27150	20230705	-38.01	15100	20230216	11.46	23150	-27.30	20240105	16050	4.86	20240206	27150	-38.01	20230705	15530	8.37	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
55	20240221	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	330	2	2.01	553424260	33479	50.74	16310	16830	16300	21300	11500	16420	16530.49	3.39	0	8698	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1333	13.35	2.47	12	0.42	1255.00	6769.00	27150	20230705	-38.31	15100	20230216	10.93	23150	-27.65	20240105	16050	4.36	20240206	27150	-38.31	20230705	15530	7.86	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
56	20240221	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16400	-20	5	-0.12	244994210	14967	22.68	16310	16560	16300	21300	11500	16420	16368.96	3.39	0	415	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1306	13.07	2.42	12	0.19	1255.00	6769.00	27150	20230705	-39.59	15100	20230216	8.61	23150	-29.16	20240105	16050	2.18	20240206	27150	-39.59	20230705	15530	5.60	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
57	20240221	090939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16510	90	2	0.55	45964180	2798	4.24	16310	16560	16310	21300	11500	16420	16427.51	3.39	0	150	16913	16666	16513	16266	16113	16590	16190	40	4880	500	11820	10	1	7960395	1314	13.16	2.44	12	0.04	1255.00	6769.00	27150	20230705	-39.19	15100	20230216	9.34	23150	-28.68	20240105	16050	2.87	20240206	27150	-39.19	20230705	15530	6.31	20230303	4.27	N	272110	500	39 억		269512	N	N	0	N	00	N
58	20240220	160934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16420	-180	5	-1.08	1087107260	65932	57.90	16660	16760	16360	21550	11620	16600	16488.37	3.47	0	-7275	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1307	13.08	2.43	12	0.83	1255.00	6769.00	27150	20230705	-39.52	14490	20230214	13.32	23150	-29.07	20240105	16050	2.31	20240206	27150	-39.52	20230705	15530	5.73	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
59	20240220	150932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16410	-190	5	-1.14	1022849160	62017	54.46	16660	16760	16360	21550	11620	16600	16493.04	3.47	0	-7491	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1306	13.08	2.42	12	0.78	1255.00	6769.00	27150	20230705	-39.56	14490	20230214	13.25	23150	-29.11	20240105	16050	2.24	20240206	27150	-39.56	20230705	15530	5.67	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
60	20240220	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16490	-110	5	-0.66	560326400	33845	29.72	16660	16760	16370	21550	11620	16600	16555.66	3.47	0	-163	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1313	13.14	2.44	12	0.43	1255.00	6769.00	27150	20230705	-39.26	14490	20230214	13.80	23150	-28.77	20240105	16050	2.74	20240206	27150	-39.26	20230705	15530	6.18	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
61	20240220	130934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16540	-60	5	-0.36	422174200	25487	22.38	16660	16760	16370	21550	11620	16600	16564.30	3.47	0	697	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1317	13.18	2.44	12	0.32	1255.00	6769.00	27150	20230705	-39.08	14490	20230214	14.15	23150	-28.55	20240105	16050	3.05	20240206	27150	-39.08	20230705	15530	6.50	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
62	20240220	120926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16560	-40	5	-0.24	374000140	22574	19.82	16660	16760	16370	21550	11620	16600	16567.74	3.47	0	918	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1318	13.20	2.45	12	0.28	1255.00	6769.00	27150	20230705	-39.01	14490	20230214	14.29	23150	-28.47	20240105	16050	3.18	20240206	27150	-39.01	20230705	15530	6.63	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
63	20240220	110929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	-10	5	-0.06	343869450	20758	18.23	16660	16760	16370	21550	11620	16600	16565.63	3.47	0	1189	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1321	13.22	2.45	12	0.26	1255.00	6769.00	27150	20230705	-38.90	14490	20230214	14.49	23150	-28.34	20240105	16050	3.36	20240206	27150	-38.90	20230705	15530	6.83	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
64	20240220	100921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16630	30	2	0.18	222558350	13475	11.83	16660	16660	16370	21550	11620	16600	16516.39	3.47	0	-1411	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1324	13.25	2.46	12	0.17	1255.00	6769.00	27150	20230705	-38.75	14490	20230214	14.77	23150	-28.16	20240105	16050	3.61	20240206	27150	-38.75	20230705	15530	7.08	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
65	20240220	090939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16640	40	2	0.24	22026930	1323	1.16	16660	16660	16550	21550	11620	16600	16649.23	3.47	0	-211	16953	16776	16593	16416	16233	16685	16325	40	4950	500	11950	10	1	7960395	1325	13.26	2.46	12	0.02	1255.00	6769.00	27150	20230705	-38.71	14490	20230214	14.84	23150	-28.12	20240105	16050	3.68	20240206	27150	-38.71	20230705	15530	7.15	20230303	4.20	N	272110	500	39 억		276188	N	N	0	N	00	N
66	20240219	160933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16600	-190	5	-1.13	1872747570	113148	141.81	16770	16770	16410	21800	11760	16790	16551.23	3.45	0	1474	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1321	13.23	2.45	12	1.42	1255.00	6769.00	27150	20230705	-38.86	14490	20230214	14.56	23150	-28.29	20240105	16050	3.43	20240206	27150	-38.86	20230705	15530	6.89	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
67	20240219	150938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16530	-260	5	-1.55	1777556180	107400	134.61	16770	16770	16410	21800	11760	16790	16550.80	3.45	0	1696	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1316	13.17	2.44	12	1.35	1255.00	6769.00	27150	20230705	-39.12	14490	20230214	14.08	23150	-28.60	20240105	16050	2.99	20240206	27150	-39.12	20230705	15530	6.44	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
68	20240219	140937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16560	-230	5	-1.37	1620711600	97923	122.73	16770	16770	16410	21800	11760	16790	16550.88	3.45	0	-1216	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1318	13.20	2.45	12	1.23	1255.00	6769.00	27150	20230705	-39.01	14490	20230214	14.29	23150	-28.47	20240105	16050	3.18	20240206	27150	-39.01	20230705	15530	6.63	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
69	20240219	130935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16550	-240	5	-1.43	1459923150	88220	110.57	16770	16770	16410	21800	11760	16790	16548.66	3.45	0	-3583	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1317	13.19	2.44	12	1.11	1255.00	6769.00	27150	20230705	-39.04	14490	20230214	14.22	23150	-28.51	20240105	16050	3.12	20240206	27150	-39.04	20230705	15530	6.57	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
70	20240219	120934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16540	-250	5	-1.49	1205274010	72819	91.26	16770	16770	16410	21800	11760	16790	16551.64	3.45	0	-3632	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1317	13.18	2.44	12	0.91	1255.00	6769.00	27150	20230705	-39.08	14490	20230214	14.15	23150	-28.55	20240105	16050	3.05	20240206	27150	-39.08	20230705	15530	6.50	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
71	20240219	110931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16560	-230	5	-1.37	1008423510	60921	76.35	16770	16770	16410	21800	11760	16790	16552.97	3.45	0	-1319	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1318	13.20	2.45	12	0.77	1255.00	6769.00	27150	20230705	-39.01	14490	20230214	14.29	23150	-28.47	20240105	16050	3.18	20240206	27150	-39.01	20230705	15530	6.63	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
72	20240219	100927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16510	-280	5	-1.67	852021390	51486	64.53	16770	16770	16410	21800	11760	16790	16548.60	3.45	0	-3856	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1314	13.16	2.44	12	0.65	1255.00	6769.00	27150	20230705	-39.19	14490	20230214	13.94	23150	-28.68	20240105	16050	2.87	20240206	27150	-39.19	20230705	15530	6.31	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
73	20240219	090928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16680	-110	5	-0.66	71655650	4303	5.39	16770	16770	16600	21800	11760	16790	16652.49	3.45	0	651	17370	17080	16880	16590	16390	16980	16490	40	5010	500	12080	10	1	7960395	1328	13.29	2.46	12	0.05	1255.00	6769.00	27150	20230705	-38.56	14490	20230214	15.11	23150	-27.95	20240105	16050	3.93	20240206	27150	-38.56	20230705	15530	7.41	20230303	4.07	N	272110	500	39 억		274443	N	N	0	N	00	N
74	20240216	160922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16790	-300	5	-1.76	1299766230	76969	66.13	17170	17170	16680	22200	11970	17090	16887.28	3.74	0	-22924	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1337	13.38	2.48	12	0.97	1255.00	6769.00	27150	20230705	-38.16	14100	20230210	19.08	23150	-27.47	20240105	16050	4.61	20240206	27150	-38.16	20230705	15100	11.19	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
75	20240216	150929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16700	-390	5	-2.28	1184676870	70096	60.23	17170	17170	16690	22200	11970	17090	16900.78	3.74	0	-21898	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1329	13.31	2.47	12	0.88	1255.00	6769.00	27150	20230705	-38.49	14100	20230210	18.44	23150	-27.86	20240105	16050	4.05	20240206	27150	-38.49	20230705	15100	10.60	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
76	20240216	140932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	-190	5	-1.11	738400070	43570	37.44	17170	17170	16830	22200	11970	17090	16947.44	3.74	0	-13861	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1345	13.47	2.50	12	0.55	1255.00	6769.00	27150	20230705	-37.75	14100	20230210	19.86	23150	-27.00	20240105	16050	5.30	20240206	27150	-37.75	20230705	15100	11.92	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
77	20240216	130926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16910	-180	5	-1.05	604567960	35668	30.65	17170	17170	16830	22200	11970	17090	16949.87	3.74	0	-13061	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1346	13.47	2.50	12	0.45	1255.00	6769.00	27150	20230705	-37.72	14100	20230210	19.93	23150	-26.95	20240105	16050	5.36	20240206	27150	-37.72	20230705	15100	11.99	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
78	20240216	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16920	-170	5	-0.99	502582080	29628	25.46	17170	17170	16830	22200	11970	17090	16963.08	3.74	0	-9879	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1347	13.48	2.50	12	0.37	1255.00	6769.00	27150	20230705	-37.68	14100	20230210	20.00	23150	-26.91	20240105	16050	5.42	20240206	27150	-37.68	20230705	15100	12.05	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
79	20240216	110936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	-190	5	-1.11	464050040	27349	23.50	17170	17170	16830	22200	11970	17090	16967.72	3.74	0	-8000	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1345	13.47	2.50	12	0.34	1255.00	6769.00	27150	20230705	-37.75	14100	20230210	19.86	23150	-27.00	20240105	16050	5.30	20240206	27150	-37.75	20230705	15100	11.92	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
80	20240216	100929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16970	-120	5	-0.70	371755650	21903	18.82	17170	17170	16830	22200	11970	17090	16972.82	3.74	0	-7177	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1351	13.52	2.51	12	0.28	1255.00	6769.00	27150	20230705	-37.50	14100	20230210	20.35	23150	-26.70	20240105	16050	5.73	20240206	27150	-37.50	20230705	15100	12.38	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
81	20240216	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17140	50	2	0.29	28071520	1644	1.41	17170	17170	17010	22200	11970	17090	17075.13	3.74	0	546	17623	17356	17133	16866	16643	17245	16755	40	5110	500	12300	10	1	7960395	1364	13.66	2.53	12	0.02	1255.00	6769.00	27150	20230705	-36.87	14100	20230210	21.56	23150	-25.96	20240105	16050	6.79	20240206	27150	-36.87	20230705	15100	13.51	20230216	4.15	N	272110	500	39 억		297538	N	N	0	N	00	N
82	20240215	160920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17090	-140	5	-0.81	1990352040	116369	103.32	17400	17400	16910	22350	12070	17230	17103.80	3.84	0	-4906	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1360	13.62	2.52	12	1.46	1255.00	6769.00	27150	20230705	-37.05	14100	20230210	21.21	23150	-26.18	20240105	16050	6.48	20240206	27150	-37.05	20230705	15100	13.18	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
83	20240215	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17020	-210	5	-1.22	1921597750	112337	99.74	17400	17400	16910	22350	12070	17230	17105.65	3.84	0	-4531	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1355	13.56	2.51	12	1.41	1255.00	6769.00	27150	20230705	-37.31	14100	20230210	20.71	23150	-26.48	20240105	16050	6.04	20240206	27150	-37.31	20230705	15100	12.72	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
84	20240215	140920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17120	-110	5	-0.64	1408659320	82273	73.05	17400	17400	16910	22350	12070	17230	17121.77	3.84	0	-13258	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1363	13.64	2.53	12	1.03	1255.00	6769.00	27150	20230705	-36.94	14100	20230210	21.42	23150	-26.05	20240105	16050	6.67	20240206	27150	-36.94	20230705	15100	13.38	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
85	20240215	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17030	-200	5	-1.16	1107549600	64696	57.44	17400	17400	16910	22350	12070	17230	17119.29	3.84	0	-18761	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1356	13.57	2.52	12	0.81	1255.00	6769.00	27150	20230705	-37.27	14100	20230210	20.78	23150	-26.44	20240105	16050	6.11	20240206	27150	-37.27	20230705	15100	12.78	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
86	20240215	120921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17010	-220	5	-1.28	909266620	53062	47.11	17400	17400	16910	22350	12070	17230	17135.93	3.84	0	-19652	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1354	13.55	2.51	12	0.67	1255.00	6769.00	27150	20230705	-37.35	14100	20230210	20.64	23150	-26.52	20240105	16050	5.98	20240206	27150	-37.35	20230705	15100	12.65	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
87	20240215	110914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17070	-160	5	-0.93	576667880	33520	29.76	17400	17400	17050	22350	12070	17230	17203.70	3.84	0	-13852	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1359	13.60	2.52	12	0.42	1255.00	6769.00	27150	20230705	-37.13	14100	20230210	21.06	23150	-26.26	20240105	16050	6.36	20240206	27150	-37.13	20230705	15100	13.05	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
88	20240215	100913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17200	-30	5	-0.17	410414590	23808	21.14	17400	17400	17140	22350	12070	17230	17238.52	3.84	0	-7810	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1369	13.71	2.54	12	0.30	1255.00	6769.00	27150	20230705	-36.65	14100	20230210	21.99	23150	-25.70	20240105	16050	7.17	20240206	27150	-36.65	20230705	15100	13.91	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
89	20240215	090916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17170	-60	5	-0.35	114317890	6624	5.88	17400	17400	17160	22350	12070	17230	17258.14	3.84	0	-3508	17663	17446	17013	16796	16363	17555	16905	40	5120	500	12400	10	1	7960395	1367	13.68	2.54	12	0.08	1255.00	6769.00	27150	20230705	-36.76	14100	20230210	21.77	23150	-25.83	20240105	16050	6.98	20240206	27150	-36.76	20230705	15100	13.71	20230216	3.97	N	272110	500	39 억		306025	N	N	0	N	00	N
90	20240214	160910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17230	320	2	1.89	1899857930	112120	45.41	16750	17230	16580	21950	11840	16910	16944.77	3.50	0	24091	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1372	13.73	2.55	12	1.41	1255.00	6769.00	27150	20230705	-36.54	14100	20230210	22.20	23150	-25.57	20240105	16050	7.35	20240206	27150	-36.54	20230705	14490	18.91	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
91	20240214	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16870	-40	5	-0.24	1663174850	98185	39.77	16750	17150	16580	21950	11840	16910	16939.19	3.50	0	18231	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1343	13.44	2.49	12	1.23	1255.00	6769.00	27150	20230705	-37.86	14100	20230210	19.65	23150	-27.13	20240105	16050	5.11	20240206	27150	-37.86	20230705	14490	16.43	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
92	20240214	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17090	180	2	1.06	834128080	49356	19.99	16750	17140	16580	21950	11840	16910	16900.24	3.50	0	-1412	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1360	13.62	2.52	12	0.62	1255.00	6769.00	27150	20230705	-37.05	14100	20230210	21.21	23150	-26.18	20240105	16050	6.48	20240206	27150	-37.05	20230705	14490	17.94	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
93	20240214	130912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17010	100	2	0.59	700886660	41545	16.83	16750	17070	16580	21950	11840	16910	16870.54	3.50	0	-4801	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1354	13.55	2.51	12	0.52	1255.00	6769.00	27150	20230705	-37.35	14100	20230210	20.64	23150	-26.52	20240105	16050	5.98	20240206	27150	-37.35	20230705	14490	17.39	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
94	20240214	120903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	-10	5	-0.06	587446410	34855	14.12	16750	17070	16580	21950	11840	16910	16854.01	3.50	0	-8413	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1345	13.47	2.50	12	0.44	1255.00	6769.00	27150	20230705	-37.75	14100	20230210	19.86	23150	-27.00	20240105	16050	5.30	20240206	27150	-37.75	20230705	14490	16.63	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
95	20240214	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17040	130	2	0.77	361172790	21528	8.72	16750	17070	16580	21950	11840	16910	16776.89	3.50	0	-5279	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1356	13.58	2.52	12	0.27	1255.00	6769.00	27150	20230705	-37.24	14100	20230210	20.85	23150	-26.39	20240105	16050	6.17	20240206	27150	-37.24	20230705	14490	17.60	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
96	20240214	090901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-110	5	-0.65	31891890	1907	0.77	16750	16810	16580	21950	11840	16910	16723.59	3.50	0	-240	17896	17402	16946	16452	15996	17175	16225	40	5040	500	12170	10	1	7960395	1337	13.39	2.48	12	0.02	1255.00	6769.00	27150	20230705	-38.12	14100	20230210	19.15	23150	-27.43	20240105	16050	4.67	20240206	27150	-38.12	20230705	14490	15.94	20230214	4.12	N	272110	500	39 억		278509	N	N	0	N	00	N
97	20240213	160859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16910	-90	5	-0.53	4157452200	244860	179.58	17070	17440	16490	22100	11900	17000	16979.06	3.04	0	32950	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1346	13.47	2.50	12	3.08	1255.00	6769.00	27150	20230705	-37.72	14040	20230207	20.44	23150	-26.95	20240105	16050	5.36	20240206	27150	-37.72	20230705	14490	16.70	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
98	20240213	150857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16720	-280	5	-1.65	3924780850	230972	169.40	17070	17440	16490	22100	11900	17000	16992.45	3.04	0	30929	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1331	13.32	2.47	12	2.90	1255.00	6769.00	27150	20230705	-38.42	14040	20230207	19.09	23150	-27.78	20240105	16050	4.17	20240206	27150	-38.42	20230705	14490	15.39	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
99	20240213	140906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17250	250	2	1.47	1623379650	94136	69.04	17070	17440	17040	22100	11900	17000	17245.05	3.04	0	9461	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1373	13.75	2.55	12	1.18	1255.00	6769.00	27150	20230705	-36.46	14040	20230207	22.86	23150	-25.49	20240105	16050	7.48	20240206	27150	-36.46	20230705	14490	19.05	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
100	20240213	130854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17340	340	2	2.00	1290790530	74917	54.94	17070	17440	17040	22100	11900	17000	17229.61	3.04	0	2031	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1380	13.82	2.56	12	0.94	1255.00	6769.00	27150	20230705	-36.13	14040	20230207	23.50	23150	-25.10	20240105	16050	8.04	20240206	27150	-36.13	20230705	14490	19.67	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
101	20240213	120905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17360	360	2	2.12	1043436790	60626	44.46	17070	17440	17040	22100	11900	17000	17211.04	3.04	0	5396	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1382	13.83	2.56	12	0.76	1255.00	6769.00	27150	20230705	-36.06	14040	20230207	23.65	23150	-25.01	20240105	16050	8.16	20240206	27150	-36.06	20230705	14490	19.81	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
102	20240213	110927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17270	270	2	1.59	838528860	48819	35.80	17070	17300	17040	22100	11900	17000	17176.28	3.04	0	6249	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1375	13.76	2.55	12	0.61	1255.00	6769.00	27150	20230705	-36.39	14040	20230207	23.01	23150	-25.40	20240105	16050	7.60	20240206	27150	-36.39	20230705	14490	19.19	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N
103	20240213	100743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17250	250	2	1.47	570572780	33261	24.39	17070	17280	17040	22100	11900	17000	17154.41	3.04	0	7514	17900	17450	17030	16580	16160	17675	16805	40	5100	500	12240	10	1	7960395	1373	13.75	2.55	12	0.42	1255.00	6769.00	27150	20230705	-36.46	14040	20230207	22.86	23150	-25.49	20240105	16050	7.48	20240206	27150	-36.46	20230705	14490	19.05	20230214	4.07	N	272110	500	39 억		242205	N	N	0	N	00	N