KissMeData/080520/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	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	-55	5	-1.15	191145405	40003	82.50	4775	4860	4720	6200	3345	4775	4778.28	1.47	0	-3809	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	554	-13.68	0.43	12	0.34	-345.00	11092.00	6140	20230809	-23.13	4085	20231031	15.54	5510	-14.34	20240103	4600	2.61	20240117	6140	-23.13	20230809	4085	15.54	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
3	20240229	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	15	2	0.31	162526055	33981	70.08	4775	4860	4720	6200	3345	4775	4782.85	1.47	0	-3944	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	563	-13.88	0.43	12	0.29	-345.00	11092.00	6140	20230809	-21.99	4085	20231031	17.26	5510	-13.07	20240103	4600	4.13	20240117	6140	-21.99	20230809	4085	17.26	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
4	20240229	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	5	2	0.10	95250220	19933	41.11	4775	4860	4720	6200	3345	4775	4778.52	1.47	0	-4953	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	561	-13.86	0.43	12	0.17	-345.00	11092.00	6140	20230809	-22.15	4085	20231031	17.01	5510	-13.25	20240103	4600	3.91	20240117	6140	-22.15	20230809	4085	17.01	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
5	20240229	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	0	3	0.00	67768295	14198	29.28	4775	4860	4720	6200	3345	4775	4773.09	1.47	0	-4362	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	561	-13.84	0.43	12	0.12	-345.00	11092.00	6140	20230809	-22.23	4085	20231031	16.89	5510	-13.34	20240103	4600	3.80	20240117	6140	-22.23	20230809	4085	16.89	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
6	20240229	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	-5	5	-0.10	58537015	12263	25.29	4775	4860	4720	6200	3345	4775	4773.47	1.47	0	-4041	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	560	-13.83	0.43	12	0.10	-345.00	11092.00	6140	20230809	-22.31	4085	20231031	16.77	5510	-13.43	20240103	4600	3.70	20240117	6140	-22.31	20230809	4085	16.77	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
7	20240229	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-10	5	-0.21	53807340	11270	23.24	4775	4860	4720	6200	3345	4775	4774.39	1.47	0	-4203	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	560	-13.81	0.43	12	0.10	-345.00	11092.00	6140	20230809	-22.39	4085	20231031	16.65	5510	-13.52	20240103	4600	3.59	20240117	6140	-22.39	20230809	4085	16.65	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
8	20240229	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-10	5	-0.21	46154975	9656	19.91	4775	4860	4720	6200	3345	4775	4779.93	1.47	0	-4001	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	560	-13.81	0.43	12	0.08	-345.00	11092.00	6140	20230809	-22.39	4085	20231031	16.65	5510	-13.52	20240103	4600	3.59	20240117	6140	-22.39	20230809	4085	16.65	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
9	20240229	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	-50	5	-1.05	6533350	1374	2.83	4775	4775	4720	6200	3345	4775	4754.99	1.47	0	-617	4888	4831	4788	4731	4688	4860	4760	59	1425	500	3530	5	1	11746609	555	-13.70	0.43	12	0.01	-345.00	11092.00	6140	20230809	-23.05	4085	20231031	15.67	5510	-14.25	20240103	4600	2.72	20240117	6140	-23.05	20230809	4085	15.67	20231031	3.41	N	080520	500	58 억		173083	N	N	0	N	00	N
10	20240228	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	5	2	0.10	230039095	48113	77.69	4770	4845	4745	6200	3340	4770	4781.23	1.42	0	6675	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	561	-13.84	0.43	12	0.41	-345.00	11092.00	6140	20230809	-22.23	4085	20231031	16.89	5510	-13.34	20240103	4600	3.80	20240117	6140	-22.23	20230809	4085	16.89	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
11	20240228	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	15	2	0.31	215403130	45043	72.73	4770	4845	4750	6200	3340	4770	4782.17	1.42	0	6473	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	562	-13.87	0.43	12	0.38	-345.00	11092.00	6140	20230809	-22.07	4085	20231031	17.14	5510	-13.16	20240103	4600	4.02	20240117	6140	-22.07	20230809	4085	17.14	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
12	20240228	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4795	25	2	0.52	170022305	35541	57.39	4770	4845	4750	6200	3340	4770	4783.84	1.42	0	5784	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	563	-13.90	0.43	12	0.30	-345.00	11092.00	6140	20230809	-21.91	4085	20231031	17.38	5510	-12.98	20240103	4600	4.24	20240117	6140	-21.91	20230809	4085	17.38	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
13	20240228	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	45	2	0.94	144261560	30166	48.71	4770	4845	4750	6200	3340	4770	4782.26	1.42	0	6213	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	566	-13.96	0.43	12	0.26	-345.00	11092.00	6140	20230809	-21.58	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6140	-21.58	20230809	4085	17.87	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
14	20240228	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	40	2	0.84	115698610	24181	39.05	4770	4845	4750	6200	3340	4770	4784.69	1.42	0	6508	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	565	-13.94	0.43	12	0.21	-345.00	11092.00	6140	20230809	-21.66	4085	20231031	17.75	5510	-12.70	20240103	4600	4.57	20240117	6140	-21.66	20230809	4085	17.75	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
15	20240228	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	50	2	1.05	100034050	20912	33.77	4770	4845	4750	6200	3340	4770	4783.57	1.42	0	6025	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	566	-13.97	0.43	12	0.18	-345.00	11092.00	6140	20230809	-21.50	4085	20231031	17.99	5510	-12.52	20240103	4600	4.78	20240117	6140	-21.50	20230809	4085	17.99	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
16	20240228	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	20	2	0.42	59949290	12581	20.31	4770	4795	4750	6200	3340	4770	4765.07	1.42	0	3756	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	563	-13.88	0.43	12	0.11	-345.00	11092.00	6140	20230809	-21.99	4085	20231031	17.26	5510	-13.07	20240103	4600	4.13	20240117	6140	-21.99	20230809	4085	17.26	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
17	20240228	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-5	5	-0.10	4915570	1030	1.66	4770	4790	4755	6200	3340	4770	4772.40	1.42	0	442	4860	4815	4760	4715	4660	4787	4687	59	1430	500	3520	5	1	11746609	560	-13.81	0.43	12	0.01	-345.00	11092.00	6140	20230809	-22.39	4085	20231031	16.65	5510	-13.52	20240103	4600	3.59	20240117	6140	-22.39	20230809	4085	16.65	20231031	3.59	N	080520	500	58 억		166408	N	N	0	N	00	N
18	20240227	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	-35	5	-0.73	293253515	61814	60.88	4805	4805	4705	6240	3365	4805	4744.09	1.36	0	6615	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	560	-13.83	0.43	12	0.53	-345.00	11092.00	6140	20230809	-22.31	4085	20231031	16.77	5510	-13.43	20240103	4600	3.70	20240117	6140	-22.31	20230809	4085	16.77	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
19	20240227	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-55	5	-1.14	261526285	55115	54.28	4805	4805	4705	6240	3365	4805	4745.10	1.36	0	5808	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	558	-13.77	0.43	12	0.47	-345.00	11092.00	6140	20230809	-22.64	4085	20231031	16.28	5510	-13.79	20240103	4600	3.26	20240117	6140	-22.64	20230809	4085	16.28	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
20	20240227	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-45	5	-0.94	237278015	49997	49.24	4805	4805	4705	6240	3365	4805	4745.85	1.36	0	4672	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	559	-13.80	0.43	12	0.43	-345.00	11092.00	6140	20230809	-22.48	4085	20231031	16.52	5510	-13.61	20240103	4600	3.48	20240117	6140	-22.48	20230809	4085	16.52	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
21	20240227	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-45	5	-0.94	209043515	44050	43.39	4805	4805	4705	6240	3365	4805	4745.60	1.36	0	-260	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	559	-13.80	0.43	12	0.38	-345.00	11092.00	6140	20230809	-22.48	4085	20231031	16.52	5510	-13.61	20240103	4600	3.48	20240117	6140	-22.48	20230809	4085	16.52	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
22	20240227	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-45	5	-0.94	207068510	43634	42.98	4805	4805	4705	6240	3365	4805	4745.58	1.36	0	-262	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	559	-13.80	0.43	12	0.37	-345.00	11092.00	6140	20230809	-22.48	4085	20231031	16.52	5510	-13.61	20240103	4600	3.48	20240117	6140	-22.48	20230809	4085	16.52	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
23	20240227	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-55	5	-1.14	129230320	27169	26.76	4805	4805	4730	6240	3365	4805	4756.54	1.36	0	-252	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	558	-13.77	0.43	12	0.23	-345.00	11092.00	6140	20230809	-22.64	4085	20231031	16.28	5510	-13.79	20240103	4600	3.26	20240117	6140	-22.64	20230809	4085	16.28	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
24	20240227	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	-30	5	-0.62	99228290	20860	20.55	4805	4805	4730	6240	3365	4805	4756.87	1.36	0	-98	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	561	-13.84	0.43	12	0.18	-345.00	11092.00	6140	20230809	-22.23	4085	20231031	16.89	5510	-13.34	20240103	4600	3.80	20240117	6140	-22.23	20230809	4085	16.89	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
25	20240227	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4795	-10	5	-0.21	24096930	5046	4.97	4805	4805	4750	6240	3365	4805	4775.45	1.36	0	935	5015	4910	4830	4725	4645	4870	4685	59	1435	500	3550	5	1	11746609	563	-13.90	0.43	12	0.04	-345.00	11092.00	6140	20230809	-21.91	4085	20231031	17.38	5510	-12.98	20240103	4600	4.24	20240117	6140	-21.91	20230809	4085	17.38	20231031	3.51	N	080520	500	58 억		159786	N	N	0	N	00	N
26	20240226	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	-105	5	-2.14	489546955	101234	85.23	4910	4935	4750	6380	3440	4910	4836.02	1.27	0	10222	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	564	-13.93	0.43	12	0.86	-345.00	11092.00	6140	20230809	-21.74	4085	20231031	17.63	5510	-12.79	20240103	4600	4.46	20240117	6140	-21.74	20230809	4085	17.63	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
27	20240226	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	-80	5	-1.63	459180180	94911	79.91	4910	4935	4750	6380	3440	4910	4838.01	1.27	0	9614	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	567	-14.00	0.44	12	0.81	-345.00	11092.00	6140	20230809	-21.34	4085	20231031	18.24	5510	-12.34	20240103	4600	5.00	20240117	6140	-21.34	20230809	4085	18.24	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
28	20240226	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	-75	5	-1.53	396198065	81817	68.88	4910	4935	4750	6380	3440	4910	4842.49	1.27	0	7893	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	568	-14.01	0.44	12	0.70	-345.00	11092.00	6140	20230809	-21.25	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
29	20240226	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4825	-85	5	-1.73	361958140	74696	62.89	4910	4935	4750	6380	3440	4910	4845.75	1.27	0	8095	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	567	-13.99	0.43	12	0.64	-345.00	11092.00	6140	20230809	-21.42	4085	20231031	18.12	5510	-12.43	20240103	4600	4.89	20240117	6140	-21.42	20230809	4085	18.12	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
30	20240226	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	-75	5	-1.53	351918980	72619	61.14	4910	4935	4750	6380	3440	4910	4846.10	1.27	0	8215	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	568	-14.01	0.44	12	0.62	-345.00	11092.00	6140	20230809	-21.25	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
31	20240226	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	-70	5	-1.43	310204360	63959	53.85	4910	4935	4750	6380	3440	4910	4850.05	1.27	0	8532	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	569	-14.03	0.44	12	0.54	-345.00	11092.00	6140	20230809	-21.17	4085	20231031	18.48	5510	-12.16	20240103	4600	5.22	20240117	6140	-21.17	20230809	4085	18.48	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
32	20240226	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-40	5	-0.81	186029070	38192	32.15	4910	4935	4835	6380	3440	4910	4870.89	1.27	0	7946	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	572	-14.12	0.44	12	0.33	-345.00	11092.00	6140	20230809	-20.68	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
33	20240226	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4935	25	2	0.51	37017300	7542	6.35	4910	4935	4890	6380	3440	4910	4908.15	1.27	0	4273	5076	4992	4926	4842	4776	4960	4810	59	1470	500	3630	5	1	11746609	580	-14.30	0.44	12	0.06	-345.00	11092.00	6140	20230809	-19.63	4085	20231031	20.81	5510	-10.44	20240103	4600	7.28	20240117	6140	-19.63	20230809	4085	20.81	20231031	3.04	N	080520	500	58 억		149360	N	N	0	N	00	N
34	20240223	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-45	5	-0.91	582601525	118193	4.63	5010	5010	4860	6440	3470	4955	4929.24	1.21	0	10203	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	577	-14.23	0.44	12	1.01	-345.00	11092.00	6140	20230809	-20.03	4085	20231031	20.20	5510	-10.89	20240103	4600	6.74	20240117	6140	-20.03	20230809	4085	20.20	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
35	20240223	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-45	5	-0.91	560939765	113769	4.45	5010	5010	4860	6440	3470	4955	4930.51	1.21	0	9882	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	577	-14.23	0.44	12	0.97	-345.00	11092.00	6140	20230809	-20.03	4085	20231031	20.20	5510	-10.89	20240103	4600	6.74	20240117	6140	-20.03	20230809	4085	20.20	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
36	20240223	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-45	5	-0.91	400537620	80951	3.17	5010	5010	4905	6440	3470	4955	4947.90	1.21	0	1113	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	577	-14.23	0.44	12	0.69	-345.00	11092.00	6140	20230809	-20.03	4085	20231031	20.20	5510	-10.89	20240103	4600	6.74	20240117	6140	-20.03	20230809	4085	20.20	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
37	20240223	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	-25	5	-0.50	363033615	73318	2.87	5010	5010	4905	6440	3470	4955	4951.49	1.21	0	1027	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	579	-14.29	0.44	12	0.62	-345.00	11092.00	6140	20230809	-19.71	4085	20231031	20.69	5510	-10.53	20240103	4600	7.17	20240117	6140	-19.71	20230809	4085	20.69	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
38	20240223	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-35	5	-0.71	324551760	65487	2.56	5010	5010	4915	6440	3470	4955	4955.97	1.21	0	529	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	578	-14.26	0.44	12	0.56	-345.00	11092.00	6140	20230809	-19.87	4085	20231031	20.44	5510	-10.71	20240103	4600	6.96	20240117	6140	-19.87	20230809	4085	20.44	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
39	20240223	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	-10	5	-0.20	277612880	55966	2.19	5010	5010	4920	6440	3470	4955	4960.39	1.21	0	-455	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	581	-14.33	0.45	12	0.48	-345.00	11092.00	6140	20230809	-19.46	4085	20231031	21.05	5510	-10.25	20240103	4600	7.50	20240117	6140	-19.46	20230809	4085	21.05	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
40	20240223	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4965	10	2	0.20	219715245	44283	1.73	5010	5010	4920	6440	3470	4955	4961.62	1.21	0	-2257	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	583	-14.39	0.45	12	0.38	-345.00	11092.00	6140	20230809	-19.14	4085	20231031	21.54	5510	-9.89	20240103	4600	7.93	20240117	6140	-19.14	20230809	4085	21.54	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
41	20240223	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	35	2	0.71	65645630	13200	0.52	5010	5010	4950	6440	3470	4955	4973.19	1.21	0	550	5675	5315	5090	4730	4505	5495	4910	59	1485	500	3660	5	1	11746609	586	-14.46	0.45	12	0.11	-345.00	11092.00	6140	20230809	-18.73	4085	20231031	22.15	5510	-9.44	20240103	4600	8.48	20240117	6140	-18.73	20230809	4085	22.15	20231031	3.04	N	080520	500	58 억		141764	N	N	0	N	00	N
42	20240222	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	65	2	1.33	13352375350	2552669	12224.84	4925	5450	4865	6350	3425	4890	5230.93	1.73	0	-66221	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	5	1	11746609	582	-14.36	0.45	12	21.73	-345.00	11092.00	6140	20230809	-19.30	4085	20231031	21.30	5510	-10.07	20240103	4600	7.72	20240117	6140	-19.30	20230809	4085	21.30	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
43	20240222	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	90	2	1.84	13204403300	2522851	12082.04	4925	5450	4865	6350	3425	4890	5233.92	1.73	0	-68883	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	5	1	11746609	585	-14.43	0.45	12	21.48	-345.00	11092.00	6140	20230809	-18.89	4085	20231031	21.91	5510	-9.62	20240103	4600	8.26	20240117	6140	-18.89	20230809	4085	21.91	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
44	20240222	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	65	2	1.33	13045028815	2490794	11928.52	4925	5450	4865	6350	3425	4890	5237.30	1.73	0	-72209	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	5	1	11746609	582	-14.36	0.45	12	21.20	-345.00	11092.00	6140	20230809	-19.30	4085	20231031	21.30	5510	-10.07	20240103	4600	7.72	20240117	6140	-19.30	20230809	4085	21.30	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
45	20240222	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	110	2	2.25	12621681865	2405454	11519.82	4925	5450	4865	6350	3425	4890	5247.11	1.73	0	-80192	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	10	1	11746609	587	-14.49	0.45	12	20.48	-345.00	11092.00	6140	20230809	-18.57	4085	20231031	22.40	5510	-9.26	20240103	4600	8.70	20240117	6140	-18.57	20230809	4085	22.40	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
46	20240222	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	120	2	2.45	12443991920	2370052	11350.28	4925	5450	4865	6350	3425	4890	5250.51	1.73	0	-83121	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	10	1	11746609	589	-14.52	0.45	12	20.18	-345.00	11092.00	6140	20230809	-18.40	4085	20231031	22.64	5510	-9.07	20240103	4600	8.91	20240117	6140	-18.40	20230809	4085	22.64	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
47	20240222	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	150	2	3.07	11807599270	2242803	10740.88	4925	5450	4865	6350	3425	4890	5264.66	1.73	0	-80274	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	10	1	11746609	592	-14.61	0.45	12	19.09	-345.00	11092.00	6140	20230809	-17.92	4085	20231031	23.38	5510	-8.53	20240103	4600	9.57	20240117	6140	-17.92	20230809	4085	23.38	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
48	20240222	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	290	2	5.93	248577440	49572	237.40	4925	5190	4865	6350	3425	4890	5014.47	1.73	0	-2750	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	10	1	11746609	608	-15.01	0.47	12	0.42	-345.00	11092.00	6140	20230809	-15.64	4085	20231031	26.81	5510	-5.99	20240103	4600	12.61	20240117	6140	-15.64	20230809	4085	26.81	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
49	20240222	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	60	2	1.23	9328950	1895	9.08	4925	4950	4915	6350	3425	4890	4922.93	1.73	0	-345	4973	4931	4888	4846	4803	4910	4825	59	1460	500	3610	5	1	11746609	581	-14.35	0.45	12	0.02	-345.00	11092.00	6140	20230809	-19.38	4085	20231031	21.18	5510	-10.16	20240103	4600	7.61	20240117	6140	-19.38	20230809	4085	21.18	20231031	3.04	N	080520	500	58 억		203143	N	N	0	N	00	N
50	20240221	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	5	2	0.10	101730730	20881	88.74	4900	4930	4845	6350	3420	4885	4871.88	1.71	0	3509	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	574	-14.17	0.44	12	0.18	-345.00	11092.00	6140	20230809	-20.36	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6140	-20.36	20230809	4085	19.71	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
51	20240221	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4855	-30	5	-0.61	96722270	19855	84.38	4900	4930	4845	6350	3420	4885	4871.43	1.71	0	3682	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	570	-14.07	0.44	12	0.17	-345.00	11092.00	6140	20230809	-20.93	4085	20231031	18.85	5510	-11.89	20240103	4600	5.54	20240117	6140	-20.93	20230809	4085	18.85	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
52	20240221	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	0	3	0.00	77666050	15934	67.72	4900	4930	4845	6350	3420	4885	4874.23	1.71	0	4292	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	574	-14.16	0.44	12	0.14	-345.00	11092.00	6140	20230809	-20.44	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
53	20240221	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	5	2	0.10	70960665	14557	61.87	4900	4930	4845	6350	3420	4885	4874.68	1.71	0	3321	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	574	-14.17	0.44	12	0.12	-345.00	11092.00	6140	20230809	-20.36	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6140	-20.36	20230809	4085	19.71	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
54	20240221	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-25	5	-0.51	56541010	11603	49.31	4900	4930	4845	6350	3420	4885	4872.96	1.71	0	1998	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	571	-14.09	0.44	12	0.10	-345.00	11092.00	6140	20230809	-20.85	4085	20231031	18.97	5510	-11.80	20240103	4600	5.65	20240117	6140	-20.85	20230809	4085	18.97	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
55	20240221	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	0	3	0.00	37179660	7638	32.46	4900	4930	4845	6350	3420	4885	4867.72	1.71	0	974	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	574	-14.16	0.44	12	0.07	-345.00	11092.00	6140	20230809	-20.44	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
56	20240221	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	-5	5	-0.10	28434325	5841	24.82	4900	4930	4845	6350	3420	4885	4868.06	1.71	0	316	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	573	-14.14	0.44	12	0.05	-345.00	11092.00	6140	20230809	-20.52	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
57	20240221	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	10	2	0.20	2756910	562	2.39	4900	4930	4885	6350	3420	4885	4905.53	1.71	0	-296	4988	4936	4898	4846	4808	4917	4827	59	1465	500	3610	5	1	11746609	575	-14.19	0.44	12	0.00	-345.00	11092.00	6140	20230809	-20.28	4085	20231031	19.83	5510	-11.16	20240103	4600	6.41	20240117	6140	-20.28	20230809	4085	19.83	20231031	3.10	N	080520	500	58 억		200813	N	N	0	N	00	N
58	20240220	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-15	5	-0.31	114879310	23526	69.79	4905	4950	4860	6370	3430	4900	4883.08	1.70	0	802	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	574	-14.16	0.44	12	0.20	-345.00	11092.00	6140	20230809	-20.44	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
59	20240220	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-40	5	-0.82	110696205	22670	67.25	4905	4950	4860	6370	3430	4900	4882.94	1.70	0	804	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	571	-14.09	0.44	12	0.19	-345.00	11092.00	6140	20230809	-20.85	4085	20231031	18.97	5510	-11.80	20240103	4600	5.65	20240117	6140	-20.85	20230809	4085	18.97	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
60	20240220	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-40	5	-0.82	100319195	20537	60.92	4905	4950	4860	6370	3430	4900	4884.80	1.70	0	1065	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	571	-14.09	0.44	12	0.17	-345.00	11092.00	6140	20230809	-20.85	4085	20231031	18.97	5510	-11.80	20240103	4600	5.65	20240117	6140	-20.85	20230809	4085	18.97	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
61	20240220	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-40	5	-0.82	87374665	17875	53.03	4905	4950	4860	6370	3430	4900	4888.09	1.70	0	-151	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	571	-14.09	0.44	12	0.15	-345.00	11092.00	6140	20230809	-20.85	4085	20231031	18.97	5510	-11.80	20240103	4600	5.65	20240117	6140	-20.85	20230809	4085	18.97	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
62	20240220	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-30	5	-0.61	57475800	11726	34.79	4905	4950	4870	6370	3430	4900	4901.57	1.70	0	-281	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	572	-14.12	0.44	12	0.10	-345.00	11092.00	6140	20230809	-20.68	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
63	20240220	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-15	5	-0.31	40278555	8210	24.36	4905	4950	4875	6370	3430	4900	4906.04	1.70	0	-362	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	574	-14.16	0.44	12	0.07	-345.00	11092.00	6140	20230809	-20.44	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
64	20240220	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	45	2	0.92	13831380	2811	8.34	4905	4945	4875	6370	3430	4900	4920.45	1.70	0	-370	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	581	-14.33	0.45	12	0.02	-345.00	11092.00	6140	20230809	-19.46	4085	20231031	21.05	5510	-10.25	20240103	4600	7.50	20240117	6140	-19.46	20230809	4085	21.05	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
65	20240220	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-25	5	-0.51	1825025	373	1.11	4905	4905	4875	6370	3430	4900	4892.83	1.70	0	0	4966	4932	4896	4862	4826	4950	4880	59	1470	500	3620	5	1	11746609	573	-14.13	0.44	12	0.00	-345.00	11092.00	6140	20230809	-20.60	4085	20231031	19.34	5510	-11.52	20240103	4600	5.98	20240117	6140	-20.60	20230809	4085	19.34	20231031	3.14	N	080520	500	58 억		200021	N	N	0	N	00	N
66	20240219	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	20	2	0.41	164707785	33709	136.34	4885	4930	4860	6340	3420	4880	4886.13	1.65	0	6820	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	576	-14.20	0.44	12	0.29	-345.00	11092.00	6140	20230809	-20.20	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
67	20240219	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	5	2	0.10	160431735	32835	132.81	4885	4930	4860	6340	3420	4880	4886.00	1.65	0	6871	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	574	-14.16	0.44	12	0.28	-345.00	11092.00	6140	20230809	-20.44	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
68	20240219	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-10	5	-0.20	151110145	30928	125.09	4885	4930	4860	6340	3420	4880	4885.87	1.65	0	6823	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	572	-14.12	0.44	12	0.26	-345.00	11092.00	6140	20230809	-20.68	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
69	20240219	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	-15	5	-0.31	147889400	30266	122.42	4885	4930	4860	6340	3420	4880	4886.32	1.65	0	6639	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	571	-14.10	0.44	12	0.26	-345.00	11092.00	6140	20230809	-20.77	4085	20231031	19.09	5510	-11.71	20240103	4600	5.76	20240117	6140	-20.77	20230809	4085	19.09	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
70	20240219	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	20	2	0.41	78554395	16065	64.98	4885	4930	4875	6340	3420	4880	4889.78	1.65	0	3670	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	576	-14.20	0.44	12	0.14	-345.00	11092.00	6140	20230809	-20.20	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
71	20240219	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-5	5	-0.10	75765125	15494	62.67	4885	4930	4875	6340	3420	4880	4889.97	1.65	0	3580	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	573	-14.13	0.44	12	0.13	-345.00	11092.00	6140	20230809	-20.60	4085	20231031	19.34	5510	-11.52	20240103	4600	5.98	20240117	6140	-20.60	20230809	4085	19.34	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
72	20240219	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	10	2	0.20	8924235	1823	7.37	4885	4920	4880	6340	3420	4880	4895.36	1.65	0	216	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	574	-14.17	0.44	12	0.02	-345.00	11092.00	6140	20230809	-20.36	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6140	-20.36	20230809	4085	19.71	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
73	20240219	090559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	40	2	0.82	865835	177	0.72	4885	4920	4880	6340	3420	4880	4891.72	1.65	0	-122	4976	4927	4886	4837	4796	4952	4862	59	1460	500	3610	5	1	11746609	578	-14.26	0.44	12	0.00	-345.00	11092.00	6140	20230809	-19.87	4085	20231031	20.44	5510	-10.71	20240103	4600	6.96	20240117	6140	-19.87	20230809	4085	20.44	20231031	3.14	N	080520	500	58 억		193497	N	N	0	N	00	N
74	20240216	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	-20	5	-0.41	120710380	24715	104.36	4860	4935	4845	6370	3430	4900	4884.09	1.65	0	6	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	573	-14.14	0.44	12	0.21	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
75	20240216	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-15	5	-0.31	117360845	24029	101.47	4860	4935	4845	6370	3430	4900	4884.13	1.65	0	-79	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	574	-14.16	0.44	12	0.20	-345.00	11092.00	6150	20230210	-20.57	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
76	20240216	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-30	5	-0.61	77578640	15887	67.08	4860	4935	4845	6370	3430	4900	4883.15	1.65	0	218	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	572	-14.12	0.44	12	0.14	-345.00	11092.00	6150	20230210	-20.81	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
77	20240216	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-25	5	-0.51	72184355	14784	62.43	4860	4935	4845	6370	3430	4900	4882.60	1.65	0	449	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	573	-14.13	0.44	12	0.13	-345.00	11092.00	6150	20230210	-20.73	4085	20231031	19.34	5510	-11.52	20240103	4600	5.98	20240117	6140	-20.60	20230809	4085	19.34	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
78	20240216	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	0	3	0.00	65337435	13381	56.50	4860	4935	4845	6370	3430	4900	4882.85	1.65	0	824	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	576	-14.20	0.44	12	0.11	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
79	20240216	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	0	3	0.00	62662355	12835	54.20	4860	4935	4845	6370	3430	4900	4882.15	1.65	0	1107	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	576	-14.20	0.44	12	0.11	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
80	20240216	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	0	3	0.00	54150875	11098	46.86	4860	4935	4845	6370	3430	4900	4879.34	1.65	0	1270	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	576	-14.20	0.44	12	0.09	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
81	20240216	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	5	2	0.10	30693900	6297	26.59	4860	4910	4860	6370	3430	4900	4874.37	1.65	0	2530	4946	4922	4886	4862	4826	4935	4875	59	1470	500	3620	5	1	11746609	576	-14.22	0.44	12	0.05	-345.00	11092.00	6150	20230210	-20.24	4085	20231031	20.07	5510	-10.98	20240103	4600	6.63	20240117	6140	-20.11	20230809	4085	20.07	20231031	3.17	N	080520	500	58 억		193491	N	N	0	N	00	N
82	20240215	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	20	2	0.41	115564955	23682	65.75	4870	4910	4850	6340	3420	4880	4879.84	1.65	0	191	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	576	-14.20	0.44	12	0.20	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
83	20240215	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	20	2	0.41	103787700	21277	59.07	4870	4910	4850	6340	3420	4880	4877.93	1.65	0	73	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	576	-14.20	0.44	12	0.18	-345.00	11092.00	6150	20230210	-20.33	4085	20231031	19.95	5510	-11.07	20240103	4600	6.52	20240117	6140	-20.20	20230809	4085	19.95	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
84	20240215	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	5	2	0.10	69029740	14179	39.37	4870	4910	4850	6340	3420	4880	4868.45	1.65	0	81	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	574	-14.16	0.44	12	0.12	-345.00	11092.00	6150	20230210	-20.57	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
85	20240215	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	10	2	0.20	48170385	9889	27.46	4870	4910	4850	6340	3420	4880	4871.11	1.65	0	-157	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	574	-14.17	0.44	12	0.08	-345.00	11092.00	6150	20230210	-20.49	4085	20231031	19.71	5510	-11.25	20240103	4600	6.30	20240117	6140	-20.36	20230809	4085	19.71	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
86	20240215	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4855	-25	5	-0.51	37671225	7728	21.46	4870	4910	4855	6340	3420	4880	4874.64	1.65	0	-733	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	570	-14.07	0.44	12	0.07	-345.00	11092.00	6150	20230210	-21.06	4085	20231031	18.85	5510	-11.89	20240103	4600	5.54	20240117	6140	-20.93	20230809	4085	18.85	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
87	20240215	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	0	3	0.00	24789555	5085	14.12	4870	4910	4855	6340	3420	4880	4875.04	1.65	0	-990	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	573	-14.14	0.44	12	0.04	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
88	20240215	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	0	3	0.00	23234925	4767	13.24	4870	4910	4855	6340	3420	4880	4874.12	1.65	0	-990	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	573	-14.14	0.44	12	0.04	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
89	20240215	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-10	5	-0.20	8860495	1824	5.06	4870	4900	4855	6340	3420	4880	4857.73	1.65	0	7	5066	4972	4896	4802	4726	5020	4850	59	1460	500	3610	5	1	11746609	572	-14.12	0.44	12	0.02	-345.00	11092.00	6150	20230210	-20.81	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.17	N	080520	500	58 억		193274	N	N	0	N	00	N
90	20240214	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	50	2	1.04	176860085	36010	139.80	4830	4990	4820	6270	3385	4830	4911.42	1.62	0	3282	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	573	-14.14	0.44	12	0.31	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
91	20240214	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	50	2	1.04	172212805	35059	136.10	4830	4990	4820	6270	3385	4830	4912.09	1.62	0	3506	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	573	-14.14	0.44	12	0.30	-345.00	11092.00	6150	20230210	-20.65	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
92	20240214	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	55	2	1.14	170251140	34657	134.54	4830	4990	4820	6270	3385	4830	4912.46	1.62	0	3283	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	574	-14.16	0.44	12	0.30	-345.00	11092.00	6150	20230210	-20.57	4085	20231031	19.58	5510	-11.34	20240103	4600	6.20	20240117	6140	-20.44	20230809	4085	19.58	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
93	20240214	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	85	2	1.76	151225115	30772	119.46	4830	4990	4820	6270	3385	4830	4914.37	1.62	0	3240	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	577	-14.25	0.44	12	0.26	-345.00	11092.00	6150	20230210	-20.08	4085	20231031	20.32	5510	-10.80	20240103	4600	6.85	20240117	6140	-19.95	20230809	4085	20.32	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
94	20240214	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	110	2	2.28	146635430	29841	115.85	4830	4990	4820	6270	3385	4830	4913.89	1.62	0	3341	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	580	-14.32	0.45	12	0.25	-345.00	11092.00	6150	20230210	-19.67	4085	20231031	20.93	5510	-10.34	20240103	4600	7.39	20240117	6140	-19.54	20230809	4085	20.93	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
95	20240214	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	100	2	2.07	140140060	28525	110.74	4830	4990	4820	6270	3385	4830	4912.89	1.62	0	3238	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	579	-14.29	0.44	12	0.24	-345.00	11092.00	6150	20230210	-19.84	4085	20231031	20.69	5510	-10.53	20240103	4600	7.17	20240117	6140	-19.71	20230809	4085	20.69	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
96	20240214	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	5	2	0.10	3762780	779	3.02	4830	4835	4830	6270	3385	4830	4830.27	1.62	0	-510	4943	4886	4813	4756	4683	4915	4785	59	1440	500	3570	5	1	11746609	568	-14.01	0.44	12	0.01	-345.00	11092.00	6150	20230210	-21.38	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.20	N	080520	500	58 억		190055	N	N	0	N	00	N
97	20240213	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	20	2	0.42	123593195	25743	306.83	4740	4870	4740	6250	3370	4810	4801.03	1.56	0	6977	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	567	-14.00	0.44	12	0.22	-345.00	11092.00	6150	20230210	-21.46	4085	20231031	18.24	5510	-12.34	20240103	4600	5.00	20240117	6140	-21.34	20230809	4085	18.24	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
98	20240213	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	25	2	0.52	117196450	24419	291.05	4740	4870	4740	6250	3370	4810	4799.40	1.56	0	6747	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	568	-14.01	0.44	12	0.21	-345.00	11092.00	6150	20230210	-21.38	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
99	20240213	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	35	2	0.73	90474680	18884	225.08	4740	4870	4740	6250	3370	4810	4791.08	1.56	0	6720	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	569	-14.04	0.44	12	0.16	-345.00	11092.00	6150	20230210	-21.22	4085	20231031	18.60	5510	-12.07	20240103	4600	5.33	20240117	6140	-21.09	20230809	4085	18.60	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
100	20240213	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	35	2	0.73	82857750	17308	206.29	4740	4870	4740	6250	3370	4810	4787.25	1.56	0	5606	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	569	-14.04	0.44	12	0.15	-345.00	11092.00	6150	20230210	-21.22	4085	20231031	18.60	5510	-12.07	20240103	4600	5.33	20240117	6140	-21.09	20230809	4085	18.60	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
101	20240213	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	35	2	0.73	78499890	16407	195.55	4740	4870	4740	6250	3370	4810	4784.54	1.56	0	5803	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	569	-14.04	0.44	12	0.14	-345.00	11092.00	6150	20230210	-21.22	4085	20231031	18.60	5510	-12.07	20240103	4600	5.33	20240117	6140	-21.09	20230809	4085	18.60	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
102	20240213	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	20	2	0.42	74350400	15548	185.32	4740	4870	4740	6250	3370	4810	4781.99	1.56	0	5546	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	567	-14.00	0.44	12	0.13	-345.00	11092.00	6150	20230210	-21.46	4085	20231031	18.24	5510	-12.34	20240103	4600	5.00	20240117	6140	-21.34	20230809	4085	18.24	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N
103	20240213	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	5	2	0.10	68479345	14329	170.79	4740	4870	4740	6250	3370	4810	4779.07	1.56	0	5452	4893	4851	4808	4766	4723	4872	4787	59	1440	500	3550	5	1	11746609	566	-13.96	0.43	12	0.12	-345.00	11092.00	6150	20230210	-21.71	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6140	-21.58	20230809	4085	17.87	20231031	3.18	N	080520	500	58 억		183135	N	N	0	N	00	N