KissMeData/317330/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	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	2900	2	10.80	104908330600	3469033	526.03	27750	31750	27750	34900	18800	26850	30242.26	1.39	0	28154	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5467	34.04	2.83	12	18.88	874.00	10523.00	32700	20240221	-9.02	13680	20230927	117.47	32700	-9.02	20240221	17800	67.13	20240126	32700	-9.02	20240221	13680	117.47	20230927	4.80	N	317330	500	91 억		255089	N	N	9	N	00	N
3	20240229	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	3250	2	12.10	102885929150	3401319	515.76	27750	31750	27750	34900	18800	26850	30249.07	1.39	0	13480	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5532	34.44	2.86	12	18.51	874.00	10523.00	32700	20240221	-7.95	13680	20230927	120.03	32700	-7.95	20240221	17800	69.10	20240126	32700	-7.95	20240221	13680	120.03	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
4	20240229	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	3450	2	12.85	97562740450	3224761	488.99	27750	31750	27750	34900	18800	26850	30254.50	1.39	0	-17811	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5568	34.67	2.88	12	17.55	874.00	10523.00	32700	20240221	-7.34	13680	20230927	121.49	32700	-7.34	20240221	17800	70.22	20240126	32700	-7.34	20240221	13680	121.49	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
5	20240229	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	3300	2	12.29	92054735450	3043760	461.54	27750	31750	27750	34900	18800	26850	30244.02	1.39	0	-10613	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5541	34.50	2.87	12	16.56	874.00	10523.00	32700	20240221	-7.80	13680	20230927	120.39	32700	-7.80	20240221	17800	69.38	20240126	32700	-7.80	20240221	13680	120.39	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
6	20240229	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	3400	2	12.66	87138906350	2880371	436.77	27750	31750	27750	34900	18800	26850	30252.95	1.39	0	-9292	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5559	34.61	2.87	12	15.67	874.00	10523.00	32700	20240221	-7.49	13680	20230927	121.13	32700	-7.49	20240221	17800	69.94	20240126	32700	-7.49	20240221	13680	121.13	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
7	20240229	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	3500	2	13.04	63816841900	2128508	322.76	27750	31500	27750	34900	18800	26850	29982.31	1.39	0	-4030	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5578	34.73	2.88	12	11.58	874.00	10523.00	32700	20240221	-7.19	13680	20230927	121.86	32700	-7.19	20240221	17800	70.51	20240126	32700	-7.19	20240221	13680	121.86	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
8	20240229	101111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	3700	2	13.78	38775030650	1312863	199.08	27750	30850	27750	34900	18800	26850	29535.19	1.39	0	-19742	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5614	34.95	2.90	12	7.14	874.00	10523.00	32700	20240221	-6.57	13680	20230927	123.32	32700	-6.57	20240221	17800	71.63	20240126	32700	-6.57	20240221	13680	123.32	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
9	20240229	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	2200	2	8.19	9486156100	329249	49.93	27750	29450	27750	34900	18800	26850	28812.90	1.39	0	18591	28383	27616	26983	26216	25583	27300	25900	92	8050	500	19330	50	1	18377428	5339	33.24	2.76	12	1.79	874.00	10523.00	32700	20240221	-11.16	13680	20230927	112.35	32700	-11.16	20240221	17800	63.20	20240126	32700	-11.16	20240221	13680	112.35	20230927	4.80	N	317330	500	91 억		255089	N	N	25	N	00	N
10	20240228	161005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1050	5	-3.76	17585015800	653647	66.56	27450	27750	26350	36250	19550	27900	26902.97	1.01	0	68725	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4934	30.72	2.55	12	3.56	874.00	10523.00	32700	20240221	-17.89	13680	20230927	96.27	32700	-17.89	20240221	17800	50.84	20240126	32700	-17.89	20240221	13680	96.27	20230927	4.53	N	317330	500	91 억		185979	N	N	25	N	00	N
11	20240228	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1050	5	-3.76	16860086850	626657	63.81	27450	27750	26350	36250	19550	27900	26904.77	1.01	0	72116	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4934	30.72	2.55	12	3.41	874.00	10523.00	32700	20240221	-17.89	13680	20230927	96.27	32700	-17.89	20240221	17800	50.84	20240126	32700	-17.89	20240221	13680	96.27	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
12	20240228	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-1200	5	-4.30	13773836450	510884	52.02	27450	27750	26450	36250	19550	27900	26960.74	1.01	0	74970	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4907	30.55	2.54	12	2.78	874.00	10523.00	32700	20240221	-18.35	13680	20230927	95.18	32700	-18.35	20240221	17800	50.00	20240126	32700	-18.35	20240221	13680	95.18	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
13	20240228	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1050	5	-3.76	12331883500	456881	46.52	27450	27750	26450	36250	19550	27900	26991.40	1.01	0	72622	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4934	30.72	2.55	12	2.49	874.00	10523.00	32700	20240221	-17.89	13680	20230927	96.27	32700	-17.89	20240221	17800	50.84	20240126	32700	-17.89	20240221	13680	96.27	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
14	20240228	121111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-1000	5	-3.58	10505524350	388525	39.56	27450	27750	26450	36250	19550	27900	27039.45	1.01	0	63483	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4944	30.78	2.56	12	2.11	874.00	10523.00	32700	20240221	-17.74	13680	20230927	96.64	32700	-17.74	20240221	17800	51.12	20240126	32700	-17.74	20240221	13680	96.64	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
15	20240228	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-900	5	-3.23	9270388400	342675	34.89	27450	27750	26450	36250	19550	27900	27052.94	1.01	0	69489	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4962	30.89	2.57	12	1.86	874.00	10523.00	32700	20240221	-17.43	13680	20230927	97.37	32700	-17.43	20240221	17800	51.69	20240126	32700	-17.43	20240221	13680	97.37	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
16	20240228	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-200	5	-0.72	7740468700	286433	29.17	27450	27750	26450	36250	19550	27900	27023.58	1.01	0	73988	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	5091	31.69	2.63	12	1.56	874.00	10523.00	32700	20240221	-15.29	13680	20230927	102.49	32700	-15.29	20240221	17800	55.62	20240126	32700	-15.29	20240221	13680	102.49	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
17	20240228	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-850	5	-3.05	3289024400	121192	12.34	27450	27700	26500	36250	19550	27900	27138.79	1.01	0	42284	31333	29616	28533	26816	25733	29075	26275	92	8350	500	20080	50	1	18377428	4971	30.95	2.57	12	0.66	874.00	10523.00	32700	20240221	-17.28	13680	20230927	97.73	32700	-17.28	20240221	17800	51.97	20240126	32700	-17.28	20240221	13680	97.73	20230927	4.53	N	317330	500	91 억		185979	N	N	28	N	00	N
18	20240227	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-350	5	-1.24	28040437150	967775	119.43	28600	30250	27450	36700	19800	28250	28978.16	1.05	0	-6641	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5127	31.92	2.65	12	5.27	874.00	10523.00	32700	20240221	-14.68	13680	20230927	103.95	32700	-14.68	20240221	17800	56.74	20240126	32700	-14.68	20240221	13680	103.95	20230927	4.79	N	317330	500	91 억		192394	N	N	28	N	00	N
19	20240227	151107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-250	5	-0.88	27498387350	948373	117.03	28600	30250	27450	36700	19800	28250	28995.72	1.05	0	-12651	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5146	32.04	2.66	12	5.16	874.00	10523.00	32700	20240221	-14.37	13680	20230927	104.68	32700	-14.37	20240221	17800	57.30	20240126	32700	-14.37	20240221	13680	104.68	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
20	20240227	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-200	5	-0.71	25997733700	895179	110.47	28600	30250	27450	36700	19800	28250	29042.38	1.05	0	-13870	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5155	32.09	2.67	12	4.87	874.00	10523.00	32700	20240221	-14.22	13680	20230927	105.04	32700	-14.22	20240221	17800	57.58	20240126	32700	-14.22	20240221	13680	105.04	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
21	20240227	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	0	3	0.00	25228583450	867837	107.09	28600	30250	27450	36700	19800	28250	29071.12	1.05	0	-13260	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5192	32.32	2.68	12	4.72	874.00	10523.00	32700	20240221	-13.61	13680	20230927	106.51	32700	-13.61	20240221	17800	58.71	20240126	32700	-13.61	20240221	13680	106.51	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
22	20240227	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-200	5	-0.71	23796728000	816503	100.76	28600	30250	27450	36700	19800	28250	29145.24	1.05	0	-11417	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5155	32.09	2.67	12	4.44	874.00	10523.00	32700	20240221	-14.22	13680	20230927	105.04	32700	-14.22	20240221	17800	57.58	20240126	32700	-14.22	20240221	13680	105.04	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
23	20240227	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	400	2	1.42	20585986400	702600	86.70	28600	30250	27800	36700	19800	28250	29300.47	1.05	0	-17544	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5265	32.78	2.72	12	3.82	874.00	10523.00	32700	20240221	-12.39	13680	20230927	109.43	32700	-12.39	20240221	17800	60.96	20240126	32700	-12.39	20240221	13680	109.43	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
24	20240227	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	1200	2	4.25	17024323100	580144	71.59	28600	30250	27800	36700	19800	28250	29345.94	1.05	0	-17847	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5412	33.70	2.80	12	3.16	874.00	10523.00	32700	20240221	-9.94	13680	20230927	115.28	32700	-9.94	20240221	17800	65.45	20240126	32700	-9.94	20240221	13680	115.28	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
25	20240227	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-300	5	-1.06	2603378750	91325	11.27	28600	29150	27900	36700	19800	28250	28508.16	1.05	0	-4456	30850	29550	28200	26900	25550	30200	27550	92	8450	500	20340	50	1	18377428	5136	31.98	2.66	12	0.50	874.00	10523.00	32700	20240221	-14.53	13680	20230927	104.31	32700	-14.53	20240221	17800	57.02	20240126	32700	-14.53	20240221	13680	104.31	20230927	4.79	N	317330	500	91 억		192394	N	N	8	N	00	N
26	20240226	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	50	2	0.18	22364907150	793179	22.92	27700	29500	26850	36650	19750	28200	28196.41	1.27	0	-50799	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5192	32.32	2.68	12	4.32	874.00	10523.00	32700	20240221	-13.61	13680	20230927	106.51	32700	-13.61	20240221	17800	58.71	20240126	32700	-13.61	20240221	13680	106.51	20230927	4.25	N	317330	500	91 억		234047	N	N	8	N	00	N
27	20240226	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-50	5	-0.18	21629758300	767143	22.17	27700	29500	26850	36650	19750	28200	28195.21	1.27	0	-49893	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5173	32.21	2.68	12	4.17	874.00	10523.00	32700	20240221	-13.91	13680	20230927	105.77	32700	-13.91	20240221	17800	58.15	20240126	32700	-13.91	20240221	13680	105.77	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
28	20240226	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-150	5	-0.53	20219767800	716802	20.71	27700	29500	26850	36650	19750	28200	28208.31	1.27	0	-47507	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5155	32.09	2.67	12	3.90	874.00	10523.00	32700	20240221	-14.22	13680	20230927	105.04	32700	-14.22	20240221	17800	57.58	20240126	32700	-14.22	20240221	13680	105.04	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
29	20240226	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	100	2	0.35	19187024500	680053	19.65	27700	29500	26850	36650	19750	28200	28214.02	1.27	0	-46271	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5201	32.38	2.69	12	3.70	874.00	10523.00	32700	20240221	-13.46	13680	20230927	106.87	32700	-13.46	20240221	17800	58.99	20240126	32700	-13.46	20240221	13680	106.87	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
30	20240226	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-150	5	-0.53	17295071550	612711	17.70	27700	29500	26850	36650	19750	28200	28227.15	1.27	0	-49743	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5155	32.09	2.67	12	3.33	874.00	10523.00	32700	20240221	-14.22	13680	20230927	105.04	32700	-14.22	20240221	17800	57.58	20240126	32700	-14.22	20240221	13680	105.04	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
31	20240226	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	150	2	0.53	15461637250	547516	15.82	27700	29500	26850	36650	19750	28200	28239.64	1.27	0	-48945	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5210	32.44	2.69	12	2.98	874.00	10523.00	32700	20240221	-13.30	13680	20230927	107.24	32700	-13.30	20240221	17800	59.27	20240126	32700	-13.30	20240221	13680	107.24	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
32	20240226	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	850	2	3.01	10786406950	384583	11.11	27700	29500	26850	36650	19750	28200	28046.83	1.27	0	-19919	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5339	33.24	2.76	12	2.09	874.00	10523.00	32700	20240221	-11.16	13680	20230927	112.35	32700	-11.16	20240221	17800	63.20	20240126	32700	-11.16	20240221	13680	112.35	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
33	20240226	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-350	5	-1.24	3211378050	117450	3.39	27700	27850	26850	36650	19750	28200	27339.07	1.27	0	10175	32400	30300	28400	26300	24400	31350	27350	92	8450	500	20300	50	1	18377428	5118	31.86	2.65	12	0.64	874.00	10523.00	32700	20240221	-14.83	13680	20230927	103.58	32700	-14.83	20240221	17800	56.46	20240126	32700	-14.83	20240221	13680	103.58	20230927	4.25	N	317330	500	91 억		234047	N	N	489	N	00	N
34	20240223	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	2150	2	8.25	97796327050	3448370	159.44	27000	30500	26500	33850	18250	26050	28364.15	1.21	0	26691	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5182	32.27	2.68	12	18.76	874.00	10523.00	32700	20240221	-13.76	13680	20230927	106.14	32700	-13.76	20240221	17800	58.43	20240126	32700	-13.76	20240221	13680	106.14	20230927	4.25	N	317330	500	91 억		222321	N	N	489	N	00	N
35	20240223	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	2600	2	9.98	95940158900	3382951	156.42	27000	30500	26500	33850	18250	26050	28363.86	1.21	0	17915	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5265	32.78	2.72	12	18.41	874.00	10523.00	32700	20240221	-12.39	13680	20230927	109.43	32700	-12.39	20240221	17800	60.96	20240126	32700	-12.39	20240221	13680	109.43	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
36	20240223	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	2450	2	9.40	91865933050	3240413	149.83	27000	30500	26500	33850	18250	26050	28354.18	1.21	0	-3507	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5238	32.61	2.71	12	17.63	874.00	10523.00	32700	20240221	-12.84	13680	20230927	108.33	32700	-12.84	20240221	17800	60.11	20240126	32700	-12.84	20240221	13680	108.33	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
37	20240223	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	2300	2	8.83	87274679100	3077614	142.30	27000	30500	26500	33850	18250	26050	28362.25	1.21	0	-12621	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5210	32.44	2.69	12	16.75	874.00	10523.00	32700	20240221	-13.30	13680	20230927	107.24	32700	-13.30	20240221	17800	59.27	20240126	32700	-13.30	20240221	13680	107.24	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
38	20240223	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	3350	2	12.86	71986459000	2549619	117.89	27000	30500	26500	33850	18250	26050	28239.17	1.21	0	-27404	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5403	33.64	2.79	12	13.87	874.00	10523.00	32700	20240221	-10.09	13680	20230927	114.91	32700	-10.09	20240221	17800	65.17	20240126	32700	-10.09	20240221	13680	114.91	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
39	20240223	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	2350	2	9.02	49584174350	1788683	82.70	27000	28800	26500	33850	18250	26050	27726.48	1.21	0	60511	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5219	32.49	2.70	12	9.73	874.00	10523.00	32700	20240221	-13.15	13680	20230927	107.60	32700	-13.15	20240221	17800	59.55	20240126	32700	-13.15	20240221	13680	107.60	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
40	20240223	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	2050	2	7.87	43411544150	1567436	72.47	27000	28800	26500	33850	18250	26050	27702.00	1.21	0	41572	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5164	32.15	2.67	12	8.53	874.00	10523.00	32700	20240221	-14.07	13680	20230927	105.41	32700	-14.07	20240221	17800	57.87	20240126	32700	-14.07	20240221	13680	105.41	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
41	20240223	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	2100	2	8.06	18376382150	664069	30.70	27000	28800	27000	33850	18250	26050	27686.66	1.21	0	18271	31216	28632	27216	24632	23216	27925	23925	92	7800	500	18750	50	1	18377428	5173	32.21	2.68	12	3.61	874.00	10523.00	32700	20240221	-13.91	13680	20230927	105.77	32700	-13.91	20240221	17800	58.15	20240126	32700	-13.91	20240221	13680	105.77	20230927	4.25	N	317330	500	91 억		222321	N	N	10	N	00	N
42	20240222	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-3700	5	-12.44	57452193450	2143049	110.72	29750	29800	25800	38650	20850	29750	26809.23	1.88	0	-160332	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4787	29.81	2.48	12	11.66	874.00	10523.00	32700	20240221	-20.34	13680	20230927	90.42	32700	-20.34	20240221	17800	46.35	20240126	32700	-20.34	20240221	13680	90.42	20230927	4.17	N	317330	500	91 억		346137	N	N	10	N	00	N
43	20240222	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-3500	5	-11.76	55462514300	2066765	106.78	29750	29800	25800	38650	20850	29750	26834.88	1.88	0	-168268	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4824	30.03	2.49	12	11.25	874.00	10523.00	32700	20240221	-19.72	13680	20230927	91.89	32700	-19.72	20240221	17800	47.47	20240126	32700	-19.72	20240221	13680	91.89	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
44	20240222	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-3500	5	-11.76	51165881050	1902354	98.29	29750	29800	25800	38650	20850	29750	26895.51	1.88	0	-177986	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4824	30.03	2.49	12	10.35	874.00	10523.00	32700	20240221	-19.72	13680	20230927	91.89	32700	-19.72	20240221	17800	47.47	20240126	32700	-19.72	20240221	13680	91.89	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
45	20240222	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-3450	5	-11.60	48706858100	1808767	93.45	29750	29800	25800	38650	20850	29750	26927.61	1.88	0	-175400	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4833	30.09	2.50	12	9.84	874.00	10523.00	32700	20240221	-19.57	13680	20230927	92.25	32700	-19.57	20240221	17800	47.75	20240126	32700	-19.57	20240221	13680	92.25	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
46	20240222	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-3150	5	-10.59	45109415300	1673401	86.46	29750	29800	25800	38650	20850	29750	26956.09	1.88	0	-169547	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4888	30.43	2.53	12	9.11	874.00	10523.00	32700	20240221	-18.65	13680	20230927	94.44	32700	-18.65	20240221	17800	49.44	20240126	32700	-18.65	20240221	13680	94.44	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
47	20240222	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-3550	5	-11.93	40514480700	1499097	77.45	29750	29800	25800	38650	20850	29750	27025.23	1.88	0	-143626	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4815	29.98	2.49	12	8.16	874.00	10523.00	32700	20240221	-19.88	13680	20230927	91.52	32700	-19.88	20240221	17800	47.19	20240126	32700	-19.88	20240221	13680	91.52	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
48	20240222	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-3500	5	-11.76	26535188750	966089	49.91	29750	29800	25950	38650	20850	29750	27465.70	1.88	0	-56001	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	4824	30.03	2.49	12	5.26	874.00	10523.00	32700	20240221	-19.72	13680	20230927	91.89	32700	-19.72	20240221	17800	47.47	20240126	32700	-19.72	20240221	13680	91.89	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
49	20240222	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-1150	5	-3.87	4528060050	156198	8.07	29750	29800	28350	38650	20850	29750	28987.36	1.88	0	-21370	34350	32050	30400	28100	26450	31225	27275	92	8900	500	21420	50	1	18377428	5256	32.72	2.72	12	0.85	874.00	10523.00	32700	20240221	-12.54	13680	20230927	109.06	32700	-12.54	20240221	17800	60.67	20240126	32700	-12.54	20240221	13680	109.06	20230927	4.17	N	317330	500	91 억		346137	N	N	3	N	00	N
50	20240221	161023	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29750	-1700	5	-5.41	59729787050	1922950	40.97	31000	32700	28750	40850	22050	31450	31063.47	1.15	0	135824	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5467	34.04	2.83	12	10.46	874.00	10523.00	32700	20240221	-9.02	13680	20230927	117.47	32700	-9.02	20240221	17800	67.13	20240126	32700	-9.02	20240221	13680	117.47	20230927	3.86	N	317330	500	91 억		210599	N	N	3	N	00	N
51	20240221	151014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29100	-2350	5	-7.47	57165697950	1836165	39.12	31000	32700	28750	40850	22050	31450	31133.14	1.15	0	115169	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5348	33.30	2.77	12	9.99	874.00	10523.00	32700	20240221	-11.01	13680	20230927	112.72	32700	-11.01	20240221	17800	63.48	20240126	32700	-11.01	20240221	13680	112.72	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
52	20240221	141014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31150	-300	5	-0.95	45671367450	1452200	30.94	31000	32700	30500	40850	22050	31450	31449.78	1.15	0	71407	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5725	35.64	2.96	12	7.90	874.00	10523.00	32700	20240221	-4.74	13680	20230927	127.70	32700	-4.74	20240221	17800	75.00	20240126	32700	-4.74	20240221	13680	127.70	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
53	20240221	131013	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31300	-150	5	-0.48	42006543900	1335371	28.45	31000	32700	30500	40850	22050	31450	31456.84	1.15	0	73574	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5752	35.81	2.97	12	7.27	874.00	10523.00	32700	20240221	-4.28	13680	20230927	128.80	32700	-4.28	20240221	17800	75.84	20240126	32700	-4.28	20240221	13680	128.80	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
54	20240221	121017	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31050	-400	5	-1.27	39827897100	1265793	26.97	31000	32700	30500	40850	22050	31450	31464.78	1.15	0	60289	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5706	35.53	2.95	12	6.89	874.00	10523.00	32700	20240221	-5.05	13680	20230927	126.97	32700	-5.05	20240221	17800	74.44	20240126	32700	-5.05	20240221	13680	126.97	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
55	20240221	111023	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31350	-100	5	-0.32	36133279650	1148041	24.46	31000	32700	30500	40850	22050	31450	31473.87	1.15	0	60510	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5761	35.87	2.98	12	6.25	874.00	10523.00	32700	20240221	-4.13	13680	20230927	129.17	32700	-4.13	20240221	17800	76.12	20240126	32700	-4.13	20240221	13680	129.17	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
56	20240221	101013	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30700	-750	5	-2.38	31144753250	987646	21.04	31000	32700	30500	40850	22050	31450	31534.36	1.15	0	17226	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5642	35.13	2.92	12	5.37	874.00	10523.00	32700	20240221	-6.12	13680	20230927	124.42	32700	-6.12	20240221	17800	72.47	20240126	32700	-6.12	20240221	13680	124.42	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
57	20240221	091014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31900	450	2	1.43	15912617150	503541	10.73	31000	32700	30500	40850	22050	31450	31601.54	1.15	0	490	35550	33500	29850	27800	24150	34525	28825	92	9400	500	22640	50	1	18377428	5862	36.50	3.03	12	2.74	874.00	10523.00	32700	20240221	-2.45	13680	20230927	133.19	32700	-2.45	20240221	17800	79.21	20240126	32700	-2.45	20240221	13680	133.19	20230927	3.86	N	317330	500	91 억		210599	N	N	31	N	00	N
58	20240220	161009	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31450	6150	2	24.31	136768790500	4633685	648.32	26250	31900	26200	32850	17750	25300	29510.77	1.18	0	15548	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	5780	35.98	2.99	12	25.21	874.00	10523.00	31900	20240220	-1.41	13680	20230927	129.90	31900	-1.41	20240220	17800	76.69	20240126	31900	-1.41	20240220	13680	129.90	20230927	3.53	N	317330	500	91 억		216285	N	N	31	N	00	N
59	20240220	151007	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31100	5800	2	22.92	119462133500	4082354	571.18	26250	31300	26200	32850	17750	25300	29263.05	1.18	0	65161	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	5715	35.58	2.96	12	22.21	874.00	10523.00	31300	20240220	-0.64	13680	20230927	127.34	31300	-0.64	20240220	17800	74.72	20240126	31300	-0.64	20240220	13680	127.34	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
60	20240220	141004	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30000	4700	2	18.58	102965325300	3538740	495.12	26250	31100	26200	32850	17750	25300	29096.61	1.18	0	12783	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	5513	34.32	2.85	12	19.26	874.00	10523.00	31100	20240220	-3.54	13680	20230927	119.30	31100	-3.54	20240220	17800	68.54	20240126	31100	-3.54	20240220	13680	119.30	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
61	20240220	131009	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29450	4150	2	16.40	44721925000	1606736	224.81	26250	29750	26200	32850	17750	25300	27834.02	1.18	0	44359	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	5412	33.70	2.80	12	8.74	874.00	10523.00	29750	20240220	-1.01	13680	20230927	115.28	29750	-1.01	20240220	17800	65.45	20240126	29750	-1.01	20240220	13680	115.28	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
62	20240220	120959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	2050	2	8.10	28050922650	1024572	143.35	26250	28300	26200	32850	17750	25300	27378.19	1.18	0	34736	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	5026	31.29	2.60	12	5.58	874.00	10523.00	28600	20240216	-4.37	13680	20230927	99.93	28600	-4.37	20240216	17800	53.65	20240126	28600	-4.37	20240216	13680	99.93	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
63	20240220	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	1600	2	6.32	26155379950	954985	133.62	26250	28300	26200	32850	17750	25300	27388.26	1.18	0	24120	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	4944	30.78	2.56	12	5.20	874.00	10523.00	28600	20240216	-5.94	13680	20230927	96.64	28600	-5.94	20240216	17800	51.12	20240126	28600	-5.94	20240216	13680	96.64	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
64	20240220	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	1900	2	7.51	23682303700	863479	120.81	26250	28300	26200	32850	17750	25300	27426.61	1.18	0	21473	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	4999	31.12	2.58	12	4.70	874.00	10523.00	28600	20240216	-4.90	13680	20230927	98.83	28600	-4.90	20240216	17800	52.81	20240126	28600	-4.90	20240216	13680	98.83	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
65	20240220	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	1800	2	7.11	6733134800	249336	34.89	26250	27600	26200	32850	17750	25300	27004.26	1.18	0	9409	27600	26450	25750	24600	23900	26100	24250	92	7550	500	18210	50	1	18377428	4980	31.01	2.58	12	1.36	874.00	10523.00	28600	20240216	-5.24	13680	20230927	98.10	28600	-5.24	20240216	17800	52.25	20240126	28600	-5.24	20240216	13680	98.10	20230927	3.53	N	317330	500	91 억		216285	N	N	16	N	00	N
66	20240219	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-1100	5	-4.17	18047109350	698976	39.96	25700	26900	25050	34300	18500	26400	25819.67	1.28	0	-30619	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4649	28.95	2.40	12	3.80	874.00	10523.00	28600	20240216	-11.54	13680	20230927	84.94	28600	-11.54	20240216	17800	42.13	20240126	28600	-11.54	20240216	13680	84.94	20230927	3.59	N	317330	500	91 억		235034	N	N	16	N	00	N
67	20240219	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-900	5	-3.41	16726269800	646677	36.97	25700	26900	25050	34300	18500	26400	25864.91	1.28	0	-34676	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4686	29.18	2.42	12	3.52	874.00	10523.00	28600	20240216	-10.84	13680	20230927	86.40	28600	-10.84	20240216	17800	43.26	20240126	28600	-10.84	20240216	13680	86.40	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
68	20240219	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1150	5	-4.36	14900501600	575256	32.89	25700	26900	25050	34300	18500	26400	25902.34	1.28	0	-24977	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4640	28.89	2.40	12	3.13	874.00	10523.00	28600	20240216	-11.71	13680	20230927	84.58	28600	-11.71	20240216	17800	41.85	20240126	28600	-11.71	20240216	13680	84.58	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
69	20240219	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-850	5	-3.22	13488256250	519492	29.70	25700	26900	25050	34300	18500	26400	25964.27	1.28	0	-15453	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4695	29.23	2.43	12	2.83	874.00	10523.00	28600	20240216	-10.66	13680	20230927	86.77	28600	-10.66	20240216	17800	43.54	20240126	28600	-10.66	20240216	13680	86.77	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
70	20240219	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-700	5	-2.65	12402681150	477302	27.29	25700	26900	25050	34300	18500	26400	25984.93	1.28	0	-8504	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4723	29.41	2.44	12	2.60	874.00	10523.00	28600	20240216	-10.14	13680	20230927	87.87	28600	-10.14	20240216	17800	44.38	20240126	28600	-10.14	20240216	13680	87.87	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
71	20240219	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-750	5	-2.84	10917069650	419185	23.96	25700	26900	25050	34300	18500	26400	26043.51	1.28	0	-7567	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4714	29.35	2.44	12	2.28	874.00	10523.00	28600	20240216	-10.31	13680	20230927	87.50	28600	-10.31	20240216	17800	44.10	20240126	28600	-10.31	20240216	13680	87.50	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
72	20240219	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-450	5	-1.70	8806714500	337688	19.31	25700	26900	25050	34300	18500	26400	26079.39	1.28	0	-2342	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4769	29.69	2.47	12	1.84	874.00	10523.00	28600	20240216	-9.27	13680	20230927	89.69	28600	-9.27	20240216	17800	45.79	20240126	28600	-9.27	20240216	13680	89.69	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
73	20240219	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-300	5	-1.14	2998599650	115537	6.61	25700	26600	25050	34300	18500	26400	25953.37	1.28	0	2231	30100	28250	26750	24900	23400	29175	25825	92	7900	500	19000	50	1	18377428	4797	29.86	2.48	12	0.63	874.00	10523.00	28600	20240216	-8.74	13680	20230927	90.79	28600	-8.74	20240216	17800	46.63	20240126	28600	-8.74	20240216	13680	90.79	20230927	3.59	N	317330	500	91 억		235034	N	N	25	N	00	N
74	20240216	160954	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26400	1450	2	5.81	46469955250	1741756	203.28	26050	28600	25250	32400	17500	24950	26680.21	1.11	0	26069	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4852	30.21	2.51	12	9.48	874.00	10523.00	28600	20240216	-7.69	13680	20230927	92.98	28600	-7.69	20240216	17800	48.31	20240126	28600	-7.69	20240216	13680	92.98	20230927	3.58	N	317330	500	91 억		203503	N	N	25	N	00	N
75	20240216	151003	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26250	1300	2	5.21	44997941850	1685915	196.76	26050	28600	25250	32400	17500	24950	26690.52	1.11	0	1296	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4824	30.03	2.49	12	9.17	874.00	10523.00	28600	20240216	-8.22	13680	20230927	91.89	28600	-8.22	20240216	17800	47.47	20240126	28600	-8.22	20240216	13680	91.89	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
76	20240216	141007	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26600	1650	2	6.61	42540817250	1592543	185.87	26050	28600	25250	32400	17500	24950	26712.51	1.11	0	-17578	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4888	30.43	2.53	12	8.67	874.00	10523.00	28600	20240216	-6.99	13680	20230927	94.44	28600	-6.99	20240216	17800	49.44	20240126	28600	-6.99	20240216	13680	94.44	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
77	20240216	131001	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25650	700	2	2.81	40701622900	1522228	177.66	26050	28600	25250	32400	17500	24950	26738.19	1.11	0	-26753	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4714	29.35	2.44	12	8.28	874.00	10523.00	28600	20240216	-10.31	13680	20230927	87.50	28600	-10.31	20240216	17800	44.10	20240126	28600	-10.31	20240216	13680	87.50	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
78	20240216	121005	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26100	1150	2	4.61	38248833700	1426371	166.47	26050	28600	25750	32400	17500	24950	26815.49	1.11	0	-32087	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4797	29.86	2.48	12	7.76	874.00	10523.00	28600	20240216	-8.74	13680	20230927	90.79	28600	-8.74	20240216	17800	46.63	20240126	28600	-8.74	20240216	13680	90.79	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
79	20240216	111011	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26450	1500	2	6.01	35974803750	1339278	156.31	26050	28600	25750	32400	17500	24950	26861.34	1.11	0	-34788	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	4861	30.26	2.51	12	7.29	874.00	10523.00	28600	20240216	-7.52	13680	20230927	93.35	28600	-7.52	20240216	17800	48.60	20240126	28600	-7.52	20240216	13680	93.35	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
80	20240216	090957	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27300	2350	2	9.42	15163946100	557816	65.10	26050	28600	26000	32400	17500	24950	27184.49	1.11	0	-1100	26050	25500	24400	23850	22750	25775	24125	92	7450	500	17960	50	1	18377428	5017	31.24	2.59	12	3.04	874.00	10523.00	28600	20240216	-4.55	13680	20230927	99.56	28600	-4.55	20240216	17800	53.37	20240126	28600	-4.55	20240216	13680	99.56	20230927	3.58	N	317330	500	91 억		203503	N	N	9	N	00	N
81	20240215	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	1100	2	4.61	19972889000	828007	38.14	24050	24950	23300	31000	16700	23850	24117.03	1.55	0	-85813	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4585	28.55	2.37	12	4.51	874.00	10523.00	25750	20230410	-3.11	13680	20230927	82.38	24950	0.00	20240215	17800	40.17	20240126	25750	-3.11	20230410	13680	82.38	20230927	3.54	N	317330	500	91 억		284728	N	N	9	N	00	N
82	20240215	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	500	2	2.10	13982070800	585998	26.99	24050	24350	23300	31000	16700	23850	23860.27	1.55	0	-31908	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4475	27.86	2.31	12	3.19	874.00	10523.00	25750	20230410	-5.44	13680	20230927	78.00	24350	0.00	20240215	17800	36.80	20240126	25750	-5.44	20230410	13680	78.00	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
83	20240215	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	50	2	0.21	11504697400	482680	22.23	24050	24350	23300	31000	16700	23850	23835.04	1.55	0	-40667	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4392	27.35	2.27	12	2.63	874.00	10523.00	25750	20230410	-7.18	13680	20230927	74.71	24350	-1.85	20240215	17800	34.27	20240126	25750	-7.18	20230410	13680	74.71	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
84	20240215	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-250	5	-1.05	10343893400	434109	20.00	24050	24350	23300	31000	16700	23850	23827.86	1.55	0	-32431	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4337	27.00	2.24	12	2.36	874.00	10523.00	25750	20230410	-8.35	13680	20230927	72.51	24350	-3.08	20240215	17800	32.58	20240126	25750	-8.35	20230410	13680	72.51	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
85	20240215	120954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	50	2	0.21	9229971600	387328	17.84	24050	24350	23300	31000	16700	23850	23829.85	1.55	0	-22435	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4392	27.35	2.27	12	2.11	874.00	10523.00	25750	20230410	-7.18	13680	20230927	74.71	24350	-1.85	20240215	17800	34.27	20240126	25750	-7.18	20230410	13680	74.71	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
86	20240215	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-450	5	-1.89	8301670500	348091	16.03	24050	24350	23350	31000	16700	23850	23849.14	1.55	0	-14864	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4300	26.77	2.22	12	1.89	874.00	10523.00	25750	20230410	-9.13	13680	20230927	71.05	24350	-3.90	20240215	17800	31.46	20240126	25750	-9.13	20230410	13680	71.05	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
87	20240215	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-150	5	-0.63	7027319300	294069	13.55	24050	24350	23350	31000	16700	23850	23896.86	1.55	0	-13981	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4355	27.12	2.25	12	1.60	874.00	10523.00	25750	20230410	-7.96	13680	20230927	73.25	24350	-2.67	20240215	17800	33.15	20240126	25750	-7.96	20230410	13680	73.25	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
88	20240215	090950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-50	5	-0.21	2909002100	121522	5.60	24050	24350	23500	31000	16700	23850	23938.19	1.55	0	-16558	25650	24750	23100	22200	20550	25200	22650	92	7150	500	17170	50	1	18377428	4374	27.23	2.26	12	0.66	874.00	10523.00	25750	20230410	-7.57	13680	20230927	73.98	24350	-2.26	20240215	17800	33.71	20240126	25750	-7.57	20230410	13680	73.98	20230927	3.54	N	317330	500	91 억		284728	N	N	12	N	00	N
89	20240214	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	2950	2	14.11	50112441450	2159888	760.81	21550	24000	21450	27150	14650	20900	23201.16	1.25	0	53021	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4383	27.29	2.27	12	11.75	874.00	10523.00	25750	20230410	-7.38	13680	20230927	74.34	24200	-1.45	20240119	17800	33.99	20240126	25750	-7.38	20230410	13680	74.34	20230927	3.45	N	317330	500	91 억		230006	N	N	12	N	00	N
90	20240214	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	2700	2	12.92	48401755800	2087967	735.47	21550	24000	21450	27150	14650	20900	23181.79	1.25	0	42205	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4337	27.00	2.24	12	11.36	874.00	10523.00	25750	20230410	-8.35	13680	20230927	72.51	24200	-2.48	20240119	17800	32.58	20240126	25750	-8.35	20230410	13680	72.51	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
91	20240214	140941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	2400	2	11.48	42776945250	1850143	651.70	21550	24000	21450	27150	14650	20900	23121.45	1.25	0	-15223	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4282	26.66	2.21	12	10.07	874.00	10523.00	25750	20230410	-9.51	13680	20230927	70.32	24200	-3.72	20240119	17800	30.90	20240126	25750	-9.51	20230410	13680	70.32	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
92	20240214	130944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	2550	2	12.20	40958943150	1771816	624.11	21550	24000	21450	27150	14650	20900	23117.51	1.25	0	-38337	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4310	26.83	2.23	12	9.64	874.00	10523.00	25750	20230410	-8.93	13680	20230927	71.42	24200	-3.10	20240119	17800	31.74	20240126	25750	-8.93	20230410	13680	71.42	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
93	20240214	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	2200	2	10.53	37901235700	1640449	577.84	21550	24000	21450	27150	14650	20900	23104.81	1.25	0	-58899	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4245	26.43	2.20	12	8.93	874.00	10523.00	25750	20230410	-10.29	13680	20230927	68.86	24200	-4.55	20240119	17800	29.78	20240126	25750	-10.29	20230410	13680	68.86	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
94	20240214	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	1950	2	9.33	35608575100	1540404	542.60	21550	24000	21450	27150	14650	20900	23117.06	1.25	0	-79456	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4199	26.14	2.17	12	8.38	874.00	10523.00	25750	20230410	-11.26	13680	20230927	67.03	24200	-5.58	20240119	17800	28.37	20240126	25750	-11.26	20230410	13680	67.03	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
95	20240214	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	2300	2	11.00	12301569200	536372	188.93	21550	23600	21450	27150	14650	20900	22936.54	1.25	0	-72522	21900	21400	21000	20500	20100	21200	20300	92	6250	500	15040	50	1	18377428	4264	26.54	2.20	12	2.92	874.00	10523.00	25750	20230410	-9.90	13680	20230927	69.59	24200	-4.13	20240119	17800	30.34	20240126	25750	-9.90	20230410	13680	69.59	20230927	3.45	N	317330	500	91 억		230006	N	N	0	N	00	N
96	20240213	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	250	2	1.21	5914341100	282705	62.09	21000	21500	20600	26800	14500	20650	20920.94	1.31	0	-11352	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3841	23.91	1.99	12	1.54	874.00	10523.00	25750	20230410	-18.83	13680	20230927	52.78	24200	-13.64	20240119	17800	17.42	20240126	25750	-18.83	20230410	13680	52.78	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
97	20240213	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	150	2	0.73	5628131800	268996	59.08	21000	21500	20600	26800	14500	20650	20923.11	1.31	0	-10894	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3823	23.80	1.98	12	1.46	874.00	10523.00	25750	20230410	-19.22	13680	20230927	52.05	24200	-14.05	20240119	17800	16.85	20240126	25750	-19.22	20230410	13680	52.05	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
98	20240213	140939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	300	2	1.45	5224975400	249638	54.83	21000	21500	20600	26800	14500	20650	20930.63	1.31	0	-11084	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3850	23.97	1.99	12	1.36	874.00	10523.00	25750	20230410	-18.64	13680	20230927	53.14	24200	-13.43	20240119	17800	17.70	20240126	25750	-18.64	20230410	13680	53.14	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
99	20240213	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	100	2	0.48	4759807200	227268	49.92	21000	21500	20600	26800	14500	20650	20944.07	1.31	0	-9702	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3813	23.74	1.97	12	1.24	874.00	10523.00	25750	20230410	-19.42	13680	20230927	51.68	24200	-14.26	20240119	17800	16.57	20240126	25750	-19.42	20230410	13680	51.68	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
100	20240213	120937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	0	3	0.00	4061563250	193752	42.55	21000	21500	20600	26800	14500	20650	20963.29	1.31	0	-8826	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3795	23.63	1.96	12	1.05	874.00	10523.00	25750	20230410	-19.81	13680	20230927	50.95	24200	-14.67	20240119	17800	16.01	20240126	25750	-19.81	20230410	13680	50.95	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
101	20240213	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	250	2	1.21	3508681100	167157	36.71	21000	21500	20600	26800	14500	20650	20991.09	1.31	0	-12132	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3841	23.91	1.99	12	0.91	874.00	10523.00	25750	20230410	-18.83	13680	20230927	52.78	24200	-13.64	20240119	17800	17.42	20240126	25750	-18.83	20230410	13680	52.78	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N
102	20240213	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	350	2	1.69	2678529800	127670	28.04	21000	21500	20600	26800	14500	20650	20981.07	1.31	0	-11337	22436	21542	20656	19762	18876	21990	20210	92	6150	500	14860	50	1	18377428	3859	24.03	2.00	12	0.69	874.00	10523.00	25750	20230410	-18.45	13680	20230927	53.51	24200	-13.22	20240119	17800	17.98	20240126	25750	-18.45	20230410	13680	53.51	20230927	3.69	N	317330	500	91 억		241169	N	N	0	N	00	N