KissMeData/432720/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	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-950	5	-2.76	8860257650	264966	69.40	34100	34200	32750	44700	24100	34400	33439.21	0.00	0	28765	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3649	-129.65	-75.17	12	2.43	-258.00	-445.00	53300	20240104	-37.24	16760	20231113	99.58	53300	-37.24	20240104	28000	19.46	20240206	53300	-37.24	20240104	16760	99.58	20231113	0.62	N	432720	500	54 억		0	N	N	833	N	00	N
3	20240229	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-900	5	-2.62	8557332250	255923	67.03	34100	34200	32750	44700	24100	34400	33437.14	0.00	0	26071	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3654	-129.84	-75.28	12	2.35	-258.00	-445.00	53300	20240104	-37.15	16760	20231113	99.88	53300	-37.15	20240104	28000	19.64	20240206	53300	-37.15	20240104	16760	99.88	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
4	20240229	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-950	5	-2.76	7661685600	229172	60.02	34100	34200	32750	44700	24100	34400	33432.03	0.00	0	16160	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3649	-129.65	-75.17	12	2.10	-258.00	-445.00	53300	20240104	-37.24	16760	20231113	99.58	53300	-37.24	20240104	28000	19.46	20240206	53300	-37.24	20240104	16760	99.58	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
5	20240229	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-850	5	-2.47	6960161100	208229	54.54	34100	34200	32750	44700	24100	34400	33425.51	0.00	0	15475	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3660	-130.04	-75.39	12	1.91	-258.00	-445.00	53300	20240104	-37.05	16760	20231113	100.18	53300	-37.05	20240104	28000	19.82	20240206	53300	-37.05	20240104	16760	100.18	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
6	20240229	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-850	5	-2.47	6353093350	190197	49.81	34100	34200	32750	44700	24100	34400	33402.70	0.00	0	13979	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3660	-130.04	-75.39	12	1.74	-258.00	-445.00	53300	20240104	-37.05	16760	20231113	100.18	53300	-37.05	20240104	28000	19.82	20240206	53300	-37.05	20240104	16760	100.18	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
7	20240229	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	-550	5	-1.60	5486389200	164577	43.10	34100	34200	32750	44700	24100	34400	33336.31	0.00	0	14653	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3692	-131.20	-76.07	12	1.51	-258.00	-445.00	53300	20240104	-36.49	16760	20231113	101.97	53300	-36.49	20240104	28000	20.89	20240206	53300	-36.49	20240104	16760	101.97	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
8	20240229	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-850	5	-2.47	4398741850	132209	34.63	34100	34200	32750	44700	24100	34400	33271.12	0.00	0	9462	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3660	-130.04	-75.39	12	1.21	-258.00	-445.00	53300	20240104	-37.05	16760	20231113	100.18	53300	-37.05	20240104	28000	19.82	20240206	53300	-37.05	20240104	16760	100.18	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
9	20240229	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-850	5	-2.47	1154872850	34412	9.01	34100	34200	33100	44700	24100	34400	33560.18	0.00	0	-1369	37166	35782	34916	33532	32666	35350	33100	55	10300	500	24080	50	1	10907840	3660	-130.04	-75.39	12	0.32	-258.00	-445.00	53300	20240104	-37.05	16760	20231113	100.18	53300	-37.05	20240104	28000	19.82	20240206	53300	-37.05	20240104	16760	100.18	20231113	0.62	N	432720	500	54 억		0	N	N	11	N	00	N
10	20240228	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-1150	5	-3.23	13215904100	379573	111.23	35650	36300	34050	46200	24900	35550	34818.83	0.08	0	-15962	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3752	-133.33	-77.30	12	3.48	-258.00	-445.00	53300	20240104	-35.46	16760	20231113	105.25	53300	-35.46	20240104	28000	22.86	20240206	53300	-35.46	20240104	16760	105.25	20231113	0.64	N	432720	500	54 억		8398	N	N	11	N	00	N
11	20240228	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34450	-1100	5	-3.09	12653886850	363255	106.44	35650	36300	34050	46200	24900	35550	34834.72	0.08	0	-18137	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3758	-133.53	-77.42	12	3.33	-258.00	-445.00	53300	20240104	-35.37	16760	20231113	105.55	53300	-35.37	20240104	28000	23.04	20240206	53300	-35.37	20240104	16760	105.55	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
12	20240228	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-1150	5	-3.23	10273019450	294067	86.17	35650	36300	34300	46200	24900	35550	34934.28	0.08	0	-31530	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3752	-133.33	-77.30	12	2.70	-258.00	-445.00	53300	20240104	-35.46	16760	20231113	105.25	53300	-35.46	20240104	28000	22.86	20240206	53300	-35.46	20240104	16760	105.25	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
13	20240228	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-1050	5	-2.95	8968629750	256120	75.05	35650	36300	34300	46200	24900	35550	35017.29	0.08	0	-32867	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3763	-133.72	-77.53	12	2.35	-258.00	-445.00	53300	20240104	-35.27	16760	20231113	105.85	53300	-35.27	20240104	28000	23.21	20240206	53300	-35.27	20240104	16760	105.85	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
14	20240228	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-1250	5	-3.52	8173125650	233000	68.28	35650	36300	34300	46200	24900	35550	35077.79	0.08	0	-31183	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3741	-132.95	-77.08	12	2.14	-258.00	-445.00	53300	20240104	-35.65	16760	20231113	104.65	53300	-35.65	20240104	28000	22.50	20240206	53300	-35.65	20240104	16760	104.65	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
15	20240228	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34800	-750	5	-2.11	6513371150	184932	54.19	35650	36300	34500	46200	24900	35550	35220.36	0.08	0	-19985	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3796	-134.88	-78.20	12	1.70	-258.00	-445.00	53300	20240104	-34.71	16760	20231113	107.64	53300	-34.71	20240104	28000	24.29	20240206	53300	-34.71	20240104	16760	107.64	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
16	20240228	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	-400	5	-1.13	3548122450	99688	29.21	35650	36300	35100	46200	24900	35550	35592.27	0.08	0	-13123	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3834	-136.24	-78.99	12	0.91	-258.00	-445.00	53300	20240104	-34.05	16760	20231113	109.73	53300	-34.05	20240104	28000	25.54	20240206	53300	-34.05	20240104	16760	109.73	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
17	20240228	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	-300	5	-0.84	896297150	25237	7.40	35650	35900	35100	46200	24900	35550	35515.20	0.08	0	-7165	37783	36666	35883	34766	33983	36275	34375	55	10650	500	24880	50	1	10907840	3845	-136.63	-79.21	12	0.23	-258.00	-445.00	53300	20240104	-33.86	16760	20231113	110.32	53300	-33.86	20240104	28000	25.89	20240206	53300	-33.86	20240104	16760	110.32	20231113	0.64	N	432720	500	54 억		8398	N	N	6	N	00	N
18	20240227	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	-1200	5	-3.27	12059174750	337006	121.10	36400	37000	35100	47750	25750	36750	35783.38	0.00	0	26762	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3878	-137.79	-79.89	12	3.09	-258.00	-445.00	53300	20240104	-33.30	16760	20231113	112.11	53300	-33.30	20240104	28000	26.96	20240206	53300	-33.30	20240104	16760	112.11	20231113	0.70	N	432720	500	54 억		0	N	N	6	N	00	N
19	20240227	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-1050	5	-2.86	11685040350	326495	117.33	36400	37000	35100	47750	25750	36750	35789.21	0.00	0	23462	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3894	-138.37	-80.22	12	2.99	-258.00	-445.00	53300	20240104	-33.02	16760	20231113	113.01	53300	-33.02	20240104	28000	27.50	20240206	53300	-33.02	20240104	16760	113.01	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
20	20240227	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	-650	5	-1.77	10441446700	291745	104.84	36400	37000	35100	47750	25750	36750	35789.49	0.00	0	27934	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3938	-139.92	-81.12	12	2.67	-258.00	-445.00	53300	20240104	-32.27	16760	20231113	115.39	53300	-32.27	20240104	28000	28.93	20240206	53300	-32.27	20240104	16760	115.39	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
21	20240227	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-1150	5	-3.13	8127641600	227949	81.91	36400	36700	35100	47750	25750	36750	35655.31	0.00	0	23350	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3883	-137.98	-80.00	12	2.09	-258.00	-445.00	53300	20240104	-33.21	16760	20231113	112.41	53300	-33.21	20240104	28000	27.14	20240206	53300	-33.21	20240104	16760	112.41	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
22	20240227	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-1250	5	-3.40	6958065300	194962	70.06	36400	36700	35100	47750	25750	36750	35689.10	0.00	0	18144	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3872	-137.60	-79.78	12	1.79	-258.00	-445.00	53300	20240104	-33.40	16760	20231113	111.81	53300	-33.40	20240104	28000	26.79	20240206	53300	-33.40	20240104	16760	111.81	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
23	20240227	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-800	5	-2.18	6017053100	168680	60.62	36400	36700	35100	47750	25750	36750	35671.12	0.00	0	15131	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3921	-139.34	-80.79	12	1.55	-258.00	-445.00	53300	20240104	-32.55	16760	20231113	114.50	53300	-32.55	20240104	28000	28.39	20240206	53300	-32.55	20240104	16760	114.50	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
24	20240227	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-1050	5	-2.86	4508227050	126665	45.52	36400	36700	35100	47750	25750	36750	35591.32	0.00	0	16783	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3894	-138.37	-80.22	12	1.16	-258.00	-445.00	53300	20240104	-33.02	16760	20231113	113.01	53300	-33.02	20240104	28000	27.50	20240206	53300	-33.02	20240104	16760	113.01	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
25	20240227	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	-950	5	-2.59	886264350	24439	8.78	36400	36700	35800	47750	25750	36750	36263.45	0.00	0	-1860	39350	38050	37200	35900	35050	37625	35475	55	11000	500	25720	50	1	10907840	3905	-138.76	-80.45	12	0.22	-258.00	-445.00	53300	20240104	-32.83	16760	20231113	113.60	53300	-32.83	20240104	28000	27.86	20240206	53300	-32.83	20240104	16760	113.60	20231113	0.70	N	432720	500	54 억		0	N	N	8	N	00	N
26	20240226	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-1050	5	-2.78	10280144300	274434	33.07	37050	38500	36350	49100	26500	37800	37461.35	0.00	0	-8440	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4009	-142.44	-82.58	12	2.52	-258.00	-445.00	53300	20240104	-31.05	16760	20231113	119.27	53300	-31.05	20240104	28000	31.25	20240206	53300	-31.05	20240104	16760	119.27	20231113	0.66	N	432720	500	54 억		0	N	N	8	N	00	N
27	20240226	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	-950	5	-2.51	9757974600	260248	31.36	37050	38500	36350	49100	26500	37800	37494.83	0.00	0	-11164	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4020	-142.83	-82.81	12	2.39	-258.00	-445.00	53300	20240104	-30.86	16760	20231113	119.87	53300	-30.86	20240104	28000	31.61	20240206	53300	-30.86	20240104	16760	119.87	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
28	20240226	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37200	-600	5	-1.59	8627043350	229741	27.68	37050	38500	36350	49100	26500	37800	37551.10	0.00	0	-8993	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4058	-144.19	-83.60	12	2.11	-258.00	-445.00	53300	20240104	-30.21	16760	20231113	121.96	53300	-30.21	20240104	28000	32.86	20240206	53300	-30.21	20240104	16760	121.96	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
29	20240226	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	-800	5	-2.12	7828376350	208371	25.11	37050	38500	36350	49100	26500	37800	37569.34	0.00	0	-8220	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4036	-143.41	-83.15	12	1.91	-258.00	-445.00	53300	20240104	-30.58	16760	20231113	120.76	53300	-30.58	20240104	28000	32.14	20240206	53300	-30.58	20240104	16760	120.76	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
30	20240226	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-300	5	-0.79	7098623850	188758	22.74	37050	38500	36350	49100	26500	37800	37606.94	0.00	0	-7859	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4090	-145.35	-84.27	12	1.73	-258.00	-445.00	53300	20240104	-29.64	16760	20231113	123.75	53300	-29.64	20240104	28000	33.93	20240206	53300	-29.64	20240104	16760	123.75	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
31	20240226	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	-550	5	-1.46	6301265900	167534	20.19	37050	38500	36350	49100	26500	37800	37611.79	0.00	0	-8391	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4063	-144.38	-83.71	12	1.54	-258.00	-445.00	53300	20240104	-30.11	16760	20231113	122.26	53300	-30.11	20240104	28000	33.04	20240206	53300	-30.11	20240104	16760	122.26	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
32	20240226	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37200	-600	5	-1.59	4948003200	131303	15.82	37050	38500	36350	49100	26500	37800	37683.80	0.00	0	-8765	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4058	-144.19	-83.60	12	1.20	-258.00	-445.00	53300	20240104	-30.21	16760	20231113	121.96	53300	-30.21	20240104	28000	32.86	20240206	53300	-30.21	20240104	16760	121.96	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
33	20240226	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	50	2	0.13	1329597700	35894	4.33	37050	37950	36350	49100	26500	37800	37040.94	0.00	0	-21	42333	40066	38733	36466	35133	39400	35800	55	11300	500	26460	50	1	10907840	4129	-146.71	-85.06	12	0.33	-258.00	-445.00	53300	20240104	-28.99	16760	20231113	125.84	53300	-28.99	20240104	28000	35.18	20240206	53300	-28.99	20240104	16760	125.84	20231113	0.66	N	432720	500	54 억		0	N	N	1029	N	00	N
34	20240223	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-1450	5	-3.69	32128118450	824481	64.93	41000	41000	37400	51000	27500	39250	38969.62	0.54	0	-73196	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4123	-146.51	-84.94	12	7.56	-258.00	-445.00	53300	20240104	-29.08	16760	20231113	125.54	53300	-29.08	20240104	28000	35.00	20240206	53300	-29.08	20240104	16760	125.54	20231113	0.65	N	432720	500	54 억		58654	N	N	1029	N	00	N
35	20240223	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-1150	5	-2.93	31225841600	800692	63.06	41000	41000	37400	51000	27500	39250	38998.57	0.54	0	-72680	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4156	-147.67	-85.62	12	7.34	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
36	20240223	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-1450	5	-3.69	28418141300	727279	57.28	41000	41000	37400	51000	27500	39250	39074.61	0.54	0	-76407	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4123	-146.51	-84.94	12	6.67	-258.00	-445.00	53300	20240104	-29.08	16760	20231113	125.54	53300	-29.08	20240104	28000	35.00	20240206	53300	-29.08	20240104	16760	125.54	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
37	20240223	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-1150	5	-2.93	26496944800	676367	53.27	41000	41000	37900	51000	27500	39250	39175.40	0.54	0	-78774	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4156	-147.67	-85.62	12	6.20	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
38	20240223	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-1150	5	-2.93	25090086350	639405	50.36	41000	41000	38000	51000	27500	39250	39239.74	0.54	0	-70637	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4156	-147.67	-85.62	12	5.86	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
39	20240223	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-1100	5	-2.80	23399587450	595428	46.89	41000	41000	38000	51000	27500	39250	39298.77	0.54	0	-68711	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4161	-147.87	-85.73	12	5.46	-258.00	-445.00	53300	20240104	-28.42	16760	20231113	127.63	53300	-28.42	20240104	28000	36.25	20240206	53300	-28.42	20240104	16760	127.63	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
40	20240223	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	-900	5	-2.29	20376555850	516228	40.65	41000	41000	38150	51000	27500	39250	39472.01	0.54	0	-64445	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4183	-148.64	-86.18	12	4.73	-258.00	-445.00	53300	20240104	-28.05	16760	20231113	128.82	53300	-28.05	20240104	28000	36.96	20240206	53300	-28.05	20240104	16760	128.82	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
41	20240223	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	600	2	1.53	11029035250	274695	21.63	41000	41000	39250	51000	27500	39250	40150.11	0.54	0	-51819	41716	40482	38516	37282	35316	41100	37900	55	11750	500	27470	50	1	10907840	4347	-154.46	-89.55	12	2.52	-258.00	-445.00	53300	20240104	-25.23	16760	20231113	137.77	53300	-25.23	20240104	28000	42.32	20240206	53300	-25.23	20240104	16760	137.77	20231113	0.65	N	432720	500	54 억		58654	N	N	309	N	00	N
42	20240222	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	3550	2	9.94	47838364600	1254797	179.37	37850	39750	36550	46400	25000	35700	38119.50	0.00	0	79636	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4281	-152.13	-88.20	12	11.50	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	0.70	N	432720	500	54 억		0	N	N	309	N	00	N
43	20240222	151148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	3600	2	10.08	45702826450	1200118	171.56	37850	39750	36550	46400	25000	35700	38081.94	0.00	0	83681	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4287	-152.33	-88.31	12	11.00	-258.00	-445.00	53300	20240104	-26.27	16760	20231113	134.49	53300	-26.27	20240104	28000	40.36	20240206	53300	-26.27	20240104	16760	134.49	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
44	20240222	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	2300	2	6.44	31797144550	843798	120.62	37850	38700	36550	46400	25000	35700	37683.36	0.00	0	79972	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4145	-147.29	-85.39	12	7.74	-258.00	-445.00	53300	20240104	-28.71	16760	20231113	126.73	53300	-28.71	20240104	28000	35.71	20240206	53300	-28.71	20240104	16760	126.73	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
45	20240222	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	2350	2	6.58	28221770150	749734	107.17	37850	38700	36550	46400	25000	35700	37642.38	0.00	0	84492	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4150	-147.48	-85.51	12	6.87	-258.00	-445.00	53300	20240104	-28.61	16760	20231113	127.03	53300	-28.61	20240104	28000	35.89	20240206	53300	-28.61	20240104	16760	127.03	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
46	20240222	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	2200	2	6.16	23075997350	615275	87.95	37850	38450	36550	46400	25000	35700	37505.18	0.00	0	57110	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4134	-146.90	-85.17	12	5.64	-258.00	-445.00	53300	20240104	-28.89	16760	20231113	126.13	53300	-28.89	20240104	28000	35.36	20240206	53300	-28.89	20240104	16760	126.13	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
47	20240222	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	2700	2	7.56	19703263800	526075	75.20	37850	38400	36550	46400	25000	35700	37453.34	0.00	0	63157	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4189	-148.84	-86.29	12	4.82	-258.00	-445.00	53300	20240104	-27.95	16760	20231113	129.12	53300	-27.95	20240104	28000	37.14	20240206	53300	-27.95	20240104	16760	129.12	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
48	20240222	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37400	1700	2	4.76	12181151100	326851	46.72	37850	37950	36550	46400	25000	35700	37268.21	0.00	0	9847	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4080	-144.96	-84.04	12	3.00	-258.00	-445.00	53300	20240104	-29.83	16760	20231113	123.15	53300	-29.83	20240104	28000	33.57	20240206	53300	-29.83	20240104	16760	123.15	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
49	20240222	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	1350	2	3.78	6406986650	170627	24.39	37850	37950	36800	46400	25000	35700	37549.66	0.00	0	-4155	39066	37382	35466	33782	31866	38225	34625	55	10700	500	24990	50	1	10907840	4041	-143.60	-83.26	12	1.56	-258.00	-445.00	53300	20240104	-30.49	16760	20231113	121.06	53300	-30.49	20240104	28000	32.32	20240206	53300	-30.49	20240104	16760	121.06	20231113	0.70	N	432720	500	54 억		0	N	N	2	N	00	N
50	20240221	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	600	2	1.71	24767837300	692634	260.87	34500	37150	33550	45600	24600	35100	35759.06	0.04	0	-14002	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3894	-138.37	-80.22	12	6.35	-258.00	-445.00	53300	20240104	-33.02	16760	20231113	113.01	53300	-33.02	20240104	28000	27.50	20240206	53300	-33.02	20240104	16760	113.01	20231113	0.65	N	432720	500	54 억		4724	N	N	2	N	00	N
51	20240221	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35450	350	2	1.00	24182864400	676205	254.68	34500	37150	33550	45600	24600	35100	35762.67	0.04	0	-17547	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3867	-137.40	-79.66	12	6.20	-258.00	-445.00	53300	20240104	-33.49	16760	20231113	111.52	53300	-33.49	20240104	28000	26.61	20240206	53300	-33.49	20240104	16760	111.52	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
52	20240221	141124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	1050	2	2.99	22248898650	622078	234.30	34500	37150	33550	45600	24600	35100	35765.50	0.04	0	-7012	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3943	-140.12	-81.24	12	5.70	-258.00	-445.00	53300	20240104	-32.18	16760	20231113	115.69	53300	-32.18	20240104	28000	29.11	20240206	53300	-32.18	20240104	16760	115.69	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
53	20240221	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	1000	2	2.85	20292815950	568321	214.05	34500	37150	33550	45600	24600	35100	35706.66	0.04	0	-8239	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3938	-139.92	-81.12	12	5.21	-258.00	-445.00	53300	20240104	-32.27	16760	20231113	115.39	53300	-32.27	20240104	28000	28.93	20240206	53300	-32.27	20240104	16760	115.39	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
54	20240221	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	1150	2	3.28	18529959750	519860	195.80	34500	37150	33550	45600	24600	35100	35644.19	0.04	0	-16186	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3954	-140.50	-81.46	12	4.77	-258.00	-445.00	53300	20240104	-31.99	16760	20231113	116.29	53300	-31.99	20240104	28000	29.46	20240206	53300	-31.99	20240104	16760	116.29	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
55	20240221	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	850	2	2.42	17278345200	485251	182.76	34500	37150	33550	45600	24600	35100	35607.08	0.04	0	-16908	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3921	-139.34	-80.79	12	4.45	-258.00	-445.00	53300	20240104	-32.55	16760	20231113	114.50	53300	-32.55	20240104	28000	28.39	20240206	53300	-32.55	20240104	16760	114.50	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
56	20240221	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-700	5	-1.99	5028252000	147708	55.63	34500	34700	33550	45600	24600	35100	34041.47	0.04	0	24042	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3752	-133.33	-77.30	12	1.35	-258.00	-445.00	53300	20240104	-35.46	16760	20231113	105.25	53300	-35.46	20240104	28000	22.86	20240206	53300	-35.46	20240104	16760	105.25	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
57	20240221	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-600	5	-1.71	875709300	25479	9.60	34500	34700	34050	45600	24600	35100	34368.38	0.04	0	7479	36900	36000	35350	34450	33800	35675	34125	55	10500	500	24570	50	1	10907840	3763	-133.72	-77.53	12	0.23	-258.00	-445.00	53300	20240104	-35.27	16760	20231113	105.85	53300	-35.27	20240104	28000	23.21	20240206	53300	-35.27	20240104	16760	105.85	20231113	0.65	N	432720	500	54 억		4724	N	N	8	N	00	N
58	20240220	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	-800	5	-2.23	9272818700	261748	84.58	35500	36250	34700	46650	25150	35900	35427.08	0.07	0	2032	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3829	-136.05	-78.88	12	2.40	-258.00	-445.00	53300	20240104	-34.15	16760	20231113	109.43	53300	-34.15	20240104	28000	25.36	20240206	53300	-34.15	20240104	16760	109.43	20231113	0.52	N	432720	500	54 억		7874	N	N	8	N	00	N
59	20240220	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-700	5	-1.95	8855837600	249873	80.74	35500	36250	34700	46650	25150	35900	35441.07	0.07	0	602	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3840	-136.43	-79.10	12	2.29	-258.00	-445.00	53300	20240104	-33.96	16760	20231113	110.02	53300	-33.96	20240104	28000	25.71	20240206	53300	-33.96	20240104	16760	110.02	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
60	20240220	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-700	5	-1.95	7964744150	224518	72.55	35500	36250	34700	46650	25150	35900	35474.56	0.07	0	-5420	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3840	-136.43	-79.10	12	2.06	-258.00	-445.00	53300	20240104	-33.96	16760	20231113	110.02	53300	-33.96	20240104	28000	25.71	20240206	53300	-33.96	20240104	16760	110.02	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
61	20240220	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	-350	5	-0.97	7079410050	199517	64.47	35500	36250	34700	46650	25150	35900	35482.42	0.07	0	-4891	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3878	-137.79	-79.89	12	1.83	-258.00	-445.00	53300	20240104	-33.30	16760	20231113	112.11	53300	-33.30	20240104	28000	26.96	20240206	53300	-33.30	20240104	16760	112.11	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
62	20240220	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-300	5	-0.84	6320848050	178083	57.54	35500	36250	34700	46650	25150	35900	35493.48	0.07	0	-7913	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3883	-137.98	-80.00	12	1.63	-258.00	-445.00	53300	20240104	-33.21	16760	20231113	112.41	53300	-33.21	20240104	28000	27.14	20240206	53300	-33.21	20240104	16760	112.41	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
63	20240220	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-300	5	-0.84	5828096550	164291	53.09	35500	36250	34700	46650	25150	35900	35473.83	0.07	0	-7739	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3883	-137.98	-80.00	12	1.51	-258.00	-445.00	53300	20240104	-33.21	16760	20231113	112.41	53300	-33.21	20240104	28000	27.14	20240206	53300	-33.21	20240104	16760	112.41	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
64	20240220	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35450	-450	5	-1.25	3732694300	105909	34.22	35500	36000	34700	46650	25150	35900	35243.39	0.07	0	136	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3867	-137.40	-79.66	12	0.97	-258.00	-445.00	53300	20240104	-33.49	16760	20231113	111.52	53300	-33.49	20240104	28000	26.61	20240206	53300	-33.49	20240104	16760	111.52	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
65	20240220	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	-950	5	-2.65	1282596500	36530	11.80	35500	35500	34700	46650	25150	35900	35107.41	0.07	0	-7520	37066	36482	35716	35132	34366	36775	35425	55	10750	500	25130	50	1	10907840	3812	-135.47	-78.54	12	0.33	-258.00	-445.00	53300	20240104	-34.43	16760	20231113	108.53	53300	-34.43	20240104	28000	24.82	20240206	53300	-34.43	20240104	16760	108.53	20231113	0.52	N	432720	500	54 억		7874	N	N	65	N	00	N
66	20240219	161121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-150	5	-0.42	10839522550	304108	51.23	35000	36300	34950	46850	25250	36050	35643.14	0.16	0	-6242	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3916	-139.15	-80.67	12	2.79	-258.00	-445.00	53300	20240104	-32.65	16760	20231113	114.20	53300	-32.65	20240104	28000	28.21	20240206	53300	-32.65	20240104	16760	114.20	20231113	0.57	N	432720	500	54 억		17181	N	N	65	N	00	N
67	20240219	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	-250	5	-0.69	10528084350	295422	49.77	35000	36300	34950	46850	25250	36050	35637.09	0.16	0	-4944	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3905	-138.76	-80.45	12	2.71	-258.00	-445.00	53300	20240104	-32.83	16760	20231113	113.60	53300	-32.83	20240104	28000	27.86	20240206	53300	-32.83	20240104	16760	113.60	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
68	20240219	141123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35350	-700	5	-1.94	9229486350	258965	43.62	35000	36300	34950	46850	25250	36050	35639.50	0.16	0	-4038	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3856	-137.02	-79.44	12	2.37	-258.00	-445.00	53300	20240104	-33.68	16760	20231113	110.92	53300	-33.68	20240104	28000	26.25	20240206	53300	-33.68	20240104	16760	110.92	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
69	20240219	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-550	5	-1.53	8335597350	233672	39.36	35000	36300	34950	46850	25250	36050	35671.81	0.16	0	-4758	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3872	-137.60	-79.78	12	2.14	-258.00	-445.00	53300	20240104	-33.40	16760	20231113	111.81	53300	-33.40	20240104	28000	26.79	20240206	53300	-33.40	20240104	16760	111.81	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
70	20240219	121120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-350	5	-0.97	7525509250	210930	35.53	35000	36300	34950	46850	25250	36050	35677.32	0.16	0	2939	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3894	-138.37	-80.22	12	1.93	-258.00	-445.00	53300	20240104	-33.02	16760	20231113	113.01	53300	-33.02	20240104	28000	27.50	20240206	53300	-33.02	20240104	16760	113.01	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
71	20240219	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-300	5	-0.83	6830843250	191428	32.25	35000	36300	34950	46850	25250	36050	35683.14	0.16	0	1531	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3900	-138.57	-80.34	12	1.75	-258.00	-445.00	53300	20240104	-32.93	16760	20231113	113.31	53300	-32.93	20240104	28000	27.68	20240206	53300	-32.93	20240104	16760	113.31	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
72	20240219	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35450	-600	5	-1.66	4483443400	126075	21.24	35000	36250	34950	46850	25250	36050	35560.75	0.16	0	10693	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3867	-137.40	-79.66	12	1.16	-258.00	-445.00	53300	20240104	-33.49	16760	20231113	111.52	53300	-33.49	20240104	28000	26.61	20240206	53300	-33.49	20240104	16760	111.52	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
73	20240219	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-300	5	-0.83	1768460150	49680	8.37	35000	36250	34950	46850	25250	36050	35594.73	0.16	0	4229	40516	38282	37166	34932	33816	37725	34375	55	10800	500	25230	50	1	10907840	3900	-138.57	-80.34	12	0.46	-258.00	-445.00	53300	20240104	-32.93	16760	20231113	113.31	53300	-32.93	20240104	28000	27.68	20240206	53300	-32.93	20240104	16760	113.31	20231113	0.57	N	432720	500	54 억		17181	N	N	245	N	00	N
74	20240216	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36050	-2450	5	-6.36	21675104450	586668	68.55	38500	39400	36050	50000	26950	38500	36948.08	0.22	0	-6881	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3932	-139.73	-81.01	12	5.38	-258.00	-445.00	53300	20240104	-32.36	16760	20231113	115.10	53300	-32.36	20240104	28000	28.75	20240206	53300	-32.36	20240104	16760	115.10	20231113	0.44	N	432720	500	54 억		24115	N	N	245	N	00	N
75	20240216	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-2350	5	-6.10	20466149700	553166	64.64	38500	39400	36100	50000	26950	38500	36997.41	0.22	0	-6862	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3943	-140.12	-81.24	12	5.07	-258.00	-445.00	53300	20240104	-32.18	16760	20231113	115.69	53300	-32.18	20240104	28000	29.11	20240206	53300	-32.18	20240104	16760	115.69	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
76	20240216	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	-2150	5	-5.58	18223578250	491348	57.41	38500	39400	36300	50000	26950	38500	37088.10	0.22	0	-1083	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3965	-140.89	-81.69	12	4.50	-258.00	-445.00	53300	20240104	-31.80	16760	20231113	116.89	53300	-31.80	20240104	28000	29.82	20240206	53300	-31.80	20240104	16760	116.89	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
77	20240216	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-1900	5	-4.94	16546659300	445363	52.04	38500	39400	36300	50000	26950	38500	37152.31	0.22	0	9819	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3992	-141.86	-82.25	12	4.08	-258.00	-445.00	53300	20240104	-31.33	16760	20231113	118.38	53300	-31.33	20240104	28000	30.71	20240206	53300	-31.33	20240104	16760	118.38	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
78	20240216	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-1950	5	-5.06	15118170800	406114	47.45	38500	39400	36350	50000	26950	38500	37225.50	0.22	0	12959	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3987	-141.67	-82.13	12	3.72	-258.00	-445.00	53300	20240104	-31.43	16760	20231113	118.08	53300	-31.43	20240104	28000	30.54	20240206	53300	-31.43	20240104	16760	118.08	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
79	20240216	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-1850	5	-4.81	13355169650	357812	41.81	38500	39400	36400	50000	26950	38500	37323.58	0.22	0	21132	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	3998	-142.05	-82.36	12	3.28	-258.00	-445.00	53300	20240104	-31.24	16760	20231113	118.68	53300	-31.24	20240104	28000	30.89	20240206	53300	-31.24	20240104	16760	118.68	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
80	20240216	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-50	5	-0.13	2060426500	53249	6.22	38500	39400	38400	50000	26950	38500	38695.25	0.22	0	-9243	42166	40332	39166	37332	36166	39750	36750	55	11500	500	26950	50	1	10907840	4194	-149.03	-86.40	12	0.49	-258.00	-445.00	53300	20240104	-27.86	16760	20231113	129.42	53300	-27.86	20240104	28000	37.32	20240206	53300	-27.86	20240104	16760	129.42	20231113	0.44	N	432720	500	54 억		24115	N	N	215	N	00	N
81	20240215	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38500	-1600	5	-3.99	32875670950	845083	71.16	41000	41000	38000	52100	28100	40100	38901.76	0.78	0	-60570	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4200	-149.22	-86.52	12	7.75	-258.00	-445.00	53300	20240104	-27.77	16760	20231113	129.71	53300	-27.77	20240104	28000	37.50	20240206	53300	-27.77	20240104	16760	129.71	20231113	0.47	N	432720	500	54 억		85579	N	N	215	N	00	N
82	20240215	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38650	-1450	5	-3.62	31563977050	811024	68.29	41000	41000	38000	52100	28100	40100	38917.34	0.78	0	-60542	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4216	-149.81	-86.85	12	7.44	-258.00	-445.00	53300	20240104	-27.49	16760	20231113	130.61	53300	-27.49	20240104	28000	38.04	20240206	53300	-27.49	20240104	16760	130.61	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
83	20240215	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-1100	5	-2.74	29068032100	746751	62.88	41000	41000	38000	52100	28100	40100	38924.57	0.78	0	-55572	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4254	-151.16	-87.64	12	6.85	-258.00	-445.00	53300	20240104	-26.83	16760	20231113	132.70	53300	-26.83	20240104	28000	39.29	20240206	53300	-26.83	20240104	16760	132.70	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
84	20240215	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	-1900	5	-4.74	26063374800	669386	56.36	41000	41000	38000	52100	28100	40100	38934.66	0.78	0	-55622	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4167	-148.06	-85.84	12	6.14	-258.00	-445.00	53300	20240104	-28.33	16760	20231113	127.92	53300	-28.33	20240104	28000	36.43	20240206	53300	-28.33	20240104	16760	127.92	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
85	20240215	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-1650	5	-4.11	24257419000	622132	52.38	41000	41000	38000	52100	28100	40100	38989.16	0.78	0	-48288	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4194	-149.03	-86.40	12	5.70	-258.00	-445.00	53300	20240104	-27.86	16760	20231113	129.42	53300	-27.86	20240104	28000	37.32	20240206	53300	-27.86	20240104	16760	129.42	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
86	20240215	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	-1750	5	-4.36	22223205750	569046	47.91	41000	41000	38000	52100	28100	40100	39051.77	0.78	0	-40691	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4183	-148.64	-86.18	12	5.22	-258.00	-445.00	53300	20240104	-28.05	16760	20231113	128.82	53300	-28.05	20240104	28000	36.96	20240206	53300	-28.05	20240104	16760	128.82	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
87	20240215	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-1050	5	-2.62	7391800900	186137	15.67	41000	41000	38450	52100	28100	40100	39709.70	0.78	0	-21812	42666	41382	38966	37682	35266	42025	38325	55	12000	500	28070	50	1	10907840	4260	-151.36	-87.75	12	1.71	-258.00	-445.00	53300	20240104	-26.74	16760	20231113	133.00	53300	-26.74	20240104	28000	39.46	20240206	53300	-26.74	20240104	16760	133.00	20231113	0.47	N	432720	500	54 억		85579	N	N	17	N	00	N
88	20240214	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	1400	2	3.62	45962136250	1176690	54.15	37050	40250	36550	50300	27100	38700	39058.76	0.68	0	8869	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4374	-155.43	-90.11	12	10.79	-258.00	-445.00	53300	20240104	-24.77	16760	20231113	139.26	53300	-24.77	20240104	28000	43.21	20240206	53300	-24.77	20240104	16760	139.26	20231113	0.37	N	432720	500	54 억		73689	N	N	17	N	00	N
89	20240214	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	1300	2	3.36	44084865250	1129866	52.00	37050	40250	36550	50300	27100	38700	39017.84	0.68	0	7587	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4363	-155.04	-89.89	12	10.36	-258.00	-445.00	53300	20240104	-24.95	16760	20231113	138.66	53300	-24.95	20240104	28000	42.86	20240206	53300	-24.95	20240104	16760	138.66	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
90	20240214	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	1000	2	2.58	39195675450	1007239	46.35	37050	40250	36550	50300	27100	38700	38914.02	0.68	0	-14346	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4330	-153.88	-89.21	12	9.23	-258.00	-445.00	53300	20240104	-25.52	16760	20231113	136.87	53300	-25.52	20240104	28000	41.79	20240206	53300	-25.52	20240104	16760	136.87	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
91	20240214	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	950	2	2.45	36556240550	940401	43.28	37050	40250	36550	50300	27100	38700	38873.07	0.68	0	-15541	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4325	-153.68	-89.10	12	8.62	-258.00	-445.00	53300	20240104	-25.61	16760	20231113	136.58	53300	-25.61	20240104	28000	41.61	20240206	53300	-25.61	20240104	16760	136.58	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
92	20240214	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	550	2	1.42	32113725600	828601	38.13	37050	40250	36550	50300	27100	38700	38756.57	0.68	0	-27406	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4281	-152.13	-88.20	12	7.60	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
93	20240214	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	1150	2	2.97	27278420150	706480	32.51	37050	40250	36550	50300	27100	38700	38611.71	0.68	0	-28113	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4347	-154.46	-89.55	12	6.48	-258.00	-445.00	53300	20240104	-25.23	16760	20231113	137.77	53300	-25.23	20240104	28000	42.32	20240206	53300	-25.23	20240104	16760	137.77	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
94	20240214	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-550	5	-1.42	4589106100	122536	5.64	37050	38200	36550	50300	27100	38700	37449.07	0.68	0	6858	42433	40566	37433	35566	32433	41500	36500	55	11600	500	27090	50	1	10907840	4161	-147.87	-85.73	12	1.12	-258.00	-445.00	53300	20240104	-28.42	16760	20231113	127.63	53300	-28.42	20240104	28000	36.25	20240206	53300	-28.42	20240104	16760	127.63	20231113	0.37	N	432720	500	54 억		73689	N	N	99	N	00	N
95	20240213	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	5200	2	15.52	81036414200	2161790	198.38	35350	39300	34300	43550	23450	33500	37483.91	0.76	0	-8158	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4221	-150.00	-86.97	12	19.82	-258.00	-445.00	53300	20240104	-27.39	16760	20231113	130.91	53300	-27.39	20240104	28000	38.21	20240206	53300	-27.39	20240104	16760	130.91	20231113	0.38	N	432720	500	54 억		83377	N	N	97	N	00	N
96	20240213	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	4750	2	14.18	78706131550	2101253	192.83	35350	39300	34300	43550	23450	33500	37456.77	0.76	0	-7085	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4172	-148.26	-85.96	12	19.26	-258.00	-445.00	53300	20240104	-28.24	16760	20231113	128.22	53300	-28.24	20240104	28000	36.61	20240206	53300	-28.24	20240104	16760	128.22	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N
97	20240213	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	4350	2	12.99	67030850450	1797689	164.97	35350	39300	34300	43550	23450	33500	37287.25	0.76	0	-36342	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4129	-146.71	-85.06	12	16.48	-258.00	-445.00	53300	20240104	-28.99	16760	20231113	125.84	53300	-28.99	20240104	28000	35.18	20240206	53300	-28.99	20240104	16760	125.84	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N
98	20240213	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	3200	2	9.55	62549722000	1677948	153.98	35350	39300	34300	43550	23450	33500	37277.52	0.76	0	-35964	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4003	-142.25	-82.47	12	15.38	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	28000	31.07	20240206	53300	-31.14	20240104	16760	118.97	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N
99	20240213	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	4100	2	12.24	57673840000	1546721	141.94	35350	39300	34300	43550	23450	33500	37287.83	0.76	0	-18445	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4101	-145.74	-84.49	12	14.18	-258.00	-445.00	53300	20240104	-29.46	16760	20231113	124.34	53300	-29.46	20240104	28000	34.29	20240206	53300	-29.46	20240104	16760	124.34	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N
100	20240213	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	4900	2	14.63	52275338250	1404784	128.91	35350	39300	34300	43550	23450	33500	37212.38	0.76	0	-11762	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4189	-148.84	-86.29	12	12.88	-258.00	-445.00	53300	20240104	-27.95	16760	20231113	129.12	53300	-27.95	20240104	28000	37.14	20240206	53300	-27.95	20240104	16760	129.12	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N
101	20240213	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	4450	2	13.28	44360147350	1194793	109.64	35350	39300	34300	43550	23450	33500	37127.91	0.76	0	4713	35333	34416	33233	32316	31133	34875	32775	55	10050	500	23450	50	1	10907840	4140	-147.09	-85.28	12	10.95	-258.00	-445.00	53300	20240104	-28.80	16760	20231113	126.43	53300	-28.80	20240104	28000	35.54	20240206	53300	-28.80	20240104	16760	126.43	20231113	0.38	N	432720	500	54 억		83377	N	N	11	N	00	N