KissMeData/078350/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	160626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14340	180	2	1.27	2213819810	156614	101.30	14260	14380	13910	18400	9920	14160	14134.68	2.63	0	-5834	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2186	5.88	1.77	12	1.03	2439.00	8081.00	18350	20230703	-21.85	10340	20230316	38.68	17000	-15.65	20240108	13710	4.60	20240206	18350	-21.85	20230703	10340	38.68	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
3	20240229	150629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	140	2	0.99	2072208830	146730	94.91	14260	14300	13910	18400	9920	14160	14122.60	2.63	0	-8444	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2180	5.86	1.77	12	0.96	2439.00	8081.00	18350	20230703	-22.07	10340	20230316	38.30	17000	-15.88	20240108	13710	4.30	20240206	18350	-22.07	20230703	10340	38.30	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
4	20240229	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14210	50	2	0.35	1762912370	124960	80.83	14260	14300	13910	18400	9920	14160	14107.81	2.63	0	-15107	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2166	5.83	1.76	12	0.82	2439.00	8081.00	18350	20230703	-22.56	10340	20230316	37.43	17000	-16.41	20240108	13710	3.65	20240206	18350	-22.56	20230703	10340	37.43	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
5	20240229	130628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14110	-50	5	-0.35	1545549360	109615	70.90	14260	14300	13910	18400	9920	14160	14099.80	2.63	0	-19583	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2151	5.79	1.75	12	0.72	2439.00	8081.00	18350	20230703	-23.11	10340	20230316	36.46	17000	-17.00	20240108	13710	2.92	20240206	18350	-23.11	20230703	10340	36.46	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
6	20240229	120628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14110	-50	5	-0.35	1331969600	94482	61.11	14260	14300	13910	18400	9920	14160	14097.60	2.63	0	-21184	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2151	5.79	1.75	12	0.62	2439.00	8081.00	18350	20230703	-23.11	10340	20230316	36.46	17000	-17.00	20240108	13710	2.92	20240206	18350	-23.11	20230703	10340	36.46	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
7	20240229	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	40	2	0.28	1143984290	81210	52.53	14260	14300	13910	18400	9920	14160	14086.74	2.63	0	-21530	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2165	5.82	1.76	12	0.53	2439.00	8081.00	18350	20230703	-22.62	10340	20230316	37.33	17000	-16.47	20240108	13710	3.57	20240206	18350	-22.62	20230703	10340	37.33	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
8	20240229	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14180	20	2	0.14	802972520	57148	36.96	14260	14300	13910	18400	9920	14160	14050.75	2.63	0	-27134	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2162	5.81	1.75	12	0.37	2439.00	8081.00	18350	20230703	-22.72	10340	20230316	37.14	17000	-16.59	20240108	13710	3.43	20240206	18350	-22.72	20230703	10340	37.14	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
9	20240229	090629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14080	-80	5	-0.56	135343190	9510	6.15	14260	14300	14080	18400	9920	14160	14231.67	2.63	0	-4173	14793	14476	14273	13956	13753	14375	13855	76	4240	500	10190	10	1	15244382	2146	5.77	1.74	12	0.06	2439.00	8081.00	18350	20230703	-23.27	10340	20230316	36.17	17000	-17.18	20240108	13710	2.70	20240206	18350	-23.27	20230703	10340	36.17	20230316	3.05	N	078350	500	76 억		400826	N	N	0	N	00	N
10	20240228	160552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14160	-200	5	-1.39	2176178460	152289	67.23	14360	14590	14070	18660	10060	14360	14291.19	2.69	0	-9598	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2159	5.81	1.75	12	1.00	2439.00	8081.00	18350	20230703	-22.83	10340	20230316	36.94	17000	-16.71	20240108	13710	3.28	20240206	18350	-22.83	20230703	10340	36.94	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
11	20240228	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	-240	5	-1.67	1989556030	139095	61.40	14360	14590	14070	18660	10060	14360	14303.58	2.69	0	-11147	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2153	5.79	1.75	12	0.91	2439.00	8081.00	18350	20230703	-23.05	10340	20230316	36.56	17000	-16.94	20240108	13710	2.99	20240206	18350	-23.05	20230703	10340	36.56	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
12	20240228	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14190	-170	5	-1.18	1387085350	96464	42.58	14360	14590	14100	18660	10060	14360	14379.31	2.69	0	-18070	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2163	5.82	1.76	12	0.63	2439.00	8081.00	18350	20230703	-22.67	10340	20230316	37.23	17000	-16.53	20240108	13710	3.50	20240206	18350	-22.67	20230703	10340	37.23	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
13	20240228	130628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14250	-110	5	-0.77	1135009340	78671	34.73	14360	14590	14200	18660	10060	14360	14427.29	2.69	0	-18423	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2172	5.84	1.76	12	0.52	2439.00	8081.00	18350	20230703	-22.34	10340	20230316	37.81	17000	-16.18	20240108	13710	3.94	20240206	18350	-22.34	20230703	10340	37.81	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
14	20240228	120630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14420	60	2	0.42	940250540	65080	28.73	14360	14590	14200	18660	10060	14360	14447.61	2.69	0	-9963	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2198	5.91	1.78	12	0.43	2439.00	8081.00	18350	20230703	-21.42	10340	20230316	39.46	17000	-15.18	20240108	13710	5.18	20240206	18350	-21.42	20230703	10340	39.46	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
15	20240228	110602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14460	100	2	0.70	736739080	50986	22.51	14360	14590	14200	18660	10060	14360	14449.83	2.69	0	-6944	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2204	5.93	1.79	12	0.33	2439.00	8081.00	18350	20230703	-21.20	10340	20230316	39.85	17000	-14.94	20240108	13710	5.47	20240206	18350	-21.20	20230703	10340	39.85	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
16	20240228	100626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14410	50	2	0.35	486841180	33730	14.89	14360	14590	14200	18660	10060	14360	14433.48	2.69	0	-8977	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2197	5.91	1.78	12	0.22	2439.00	8081.00	18350	20230703	-21.47	10340	20230316	39.36	17000	-15.24	20240108	13710	5.11	20240206	18350	-21.47	20230703	10340	39.36	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
17	20240228	090629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	10	2	0.07	22905860	1596	0.70	14360	14490	14260	18660	10060	14360	14352.04	2.69	0	-534	15293	14826	14493	14026	13693	14660	13860	76	4300	500	10330	10	1	15244382	2191	5.89	1.78	12	0.01	2439.00	8081.00	18350	20230703	-21.69	10340	20230316	38.97	17000	-15.47	20240108	13710	4.81	20240206	18350	-21.69	20230703	10340	38.97	20230316	3.05	N	078350	500	76 억		410424	N	N	0	N	00	N
18	20240227	160627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14360	-670	5	-4.46	3265781520	225988	127.63	14840	14960	14160	19530	10530	15030	14451.21	2.43	0	40213	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2189	5.89	1.78	12	1.48	2439.00	8081.00	18350	20230703	-21.74	10340	20230316	38.88	17000	-15.53	20240108	13710	4.74	20240206	18350	-21.74	20230703	10340	38.88	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
19	20240227	150630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	-580	5	-3.86	3098328650	214362	121.07	14840	14960	14160	19530	10530	15030	14453.72	2.43	0	45291	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2203	5.92	1.79	12	1.41	2439.00	8081.00	18350	20230703	-21.25	10340	20230316	39.75	17000	-15.00	20240108	13710	5.40	20240206	18350	-21.25	20230703	10340	39.75	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
20	20240227	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	-660	5	-4.39	2483679470	171442	96.83	14840	14960	14190	19530	10530	15030	14487.00	2.43	0	36207	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2191	5.89	1.78	12	1.12	2439.00	8081.00	18350	20230703	-21.69	10340	20230316	38.97	17000	-15.47	20240108	13710	4.81	20240206	18350	-21.69	20230703	10340	38.97	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
21	20240227	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14390	-640	5	-4.26	2266500040	156321	88.29	14840	14960	14190	19530	10530	15030	14499.01	2.43	0	27932	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2194	5.90	1.78	12	1.03	2439.00	8081.00	18350	20230703	-21.58	10340	20230316	39.17	17000	-15.35	20240108	13710	4.96	20240206	18350	-21.58	20230703	10340	39.17	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
22	20240227	120631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14290	-740	5	-4.92	2103180900	144941	81.86	14840	14960	14190	19530	10530	15030	14510.60	2.43	0	26522	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2178	5.86	1.77	12	0.95	2439.00	8081.00	18350	20230703	-22.13	10340	20230316	38.20	17000	-15.94	20240108	13710	4.23	20240206	18350	-22.13	20230703	10340	38.20	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
23	20240227	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	-480	5	-3.19	877678390	59677	33.70	14840	14960	14540	19530	10530	15030	14707.15	2.43	0	-4413	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2218	5.97	1.80	12	0.39	2439.00	8081.00	18350	20230703	-20.71	10340	20230316	40.72	17000	-14.41	20240108	13710	6.13	20240206	18350	-20.71	20230703	10340	40.72	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
24	20240227	100625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14670	-360	5	-2.40	537493730	36412	20.56	14840	14960	14630	19530	10530	15030	14761.44	2.43	0	-4547	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2236	6.01	1.82	12	0.24	2439.00	8081.00	18350	20230703	-20.05	10340	20230316	41.88	17000	-13.71	20240108	13710	7.00	20240206	18350	-20.05	20230703	10340	41.88	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
25	20240227	090627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14920	-110	5	-0.73	121377560	8178	4.62	14840	14960	14820	19530	10530	15030	14841.96	2.43	0	643	15990	15510	15220	14740	14450	15365	14595	76	4500	500	10820	10	1	15244382	2274	6.12	1.85	12	0.05	2439.00	8081.00	18350	20230703	-18.69	10340	20230316	44.29	17000	-12.24	20240108	13710	8.83	20240206	18350	-18.69	20230703	10340	44.29	20230316	3.07	N	078350	500	76 억		369897	N	N	0	N	00	N
26	20240226	160626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	-620	5	-3.96	2681690930	177046	211.83	15360	15700	14930	20300	10960	15650	15146.91	2.32	0	7286	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2291	6.16	1.86	12	1.16	2439.00	8081.00	18350	20230703	-18.09	10340	20230316	45.36	17000	-11.59	20240108	13710	9.63	20240206	18350	-18.09	20230703	10340	45.36	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
27	20240226	150623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15200	-450	5	-2.88	2444435500	161415	193.12	15360	15700	14930	20300	10960	15650	15143.77	2.32	0	13577	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2317	6.23	1.88	12	1.06	2439.00	8081.00	18350	20230703	-17.17	10340	20230316	47.00	17000	-10.59	20240108	13710	10.87	20240206	18350	-17.17	20230703	10340	47.00	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
28	20240226	140625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	-590	5	-3.77	1563975560	102881	123.09	15360	15700	15010	20300	10960	15650	15201.76	2.32	0	-640	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2296	6.17	1.86	12	0.67	2439.00	8081.00	18350	20230703	-17.93	10340	20230316	45.65	17000	-11.41	20240108	13710	9.85	20240206	18350	-17.93	20230703	10340	45.65	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
29	20240226	130620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15050	-600	5	-3.83	1436758300	94442	112.99	15360	15700	15010	20300	10960	15650	15213.09	2.32	0	-3459	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2294	6.17	1.86	12	0.62	2439.00	8081.00	18350	20230703	-17.98	10340	20230316	45.55	17000	-11.47	20240108	13710	9.77	20240206	18350	-17.98	20230703	10340	45.55	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
30	20240226	120620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15050	-600	5	-3.83	1309037090	85962	102.85	15360	15700	15010	20300	10960	15650	15228.05	2.32	0	-2910	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2294	6.17	1.86	12	0.56	2439.00	8081.00	18350	20230703	-17.98	10340	20230316	45.55	17000	-11.47	20240108	13710	9.77	20240206	18350	-17.98	20230703	10340	45.55	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
31	20240226	110618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15140	-510	5	-3.26	1078204300	70639	84.52	15360	15700	15100	20300	10960	15650	15263.54	2.32	0	86	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2308	6.21	1.87	12	0.46	2439.00	8081.00	18350	20230703	-17.49	10340	20230316	46.42	17000	-10.94	20240108	13710	10.43	20240206	18350	-17.49	20230703	10340	46.42	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
32	20240226	100617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15130	-520	5	-3.32	798858950	52176	62.43	15360	15700	15130	20300	10960	15650	15310.80	2.32	0	4964	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2306	6.20	1.87	12	0.34	2439.00	8081.00	18350	20230703	-17.55	10340	20230316	46.32	17000	-11.00	20240108	13710	10.36	20240206	18350	-17.55	20230703	10340	46.32	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
33	20240226	090616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15390	-260	5	-1.66	91681640	5972	7.15	15360	15550	15240	20300	10960	15650	15351.52	2.32	0	-1223	16450	16050	15740	15340	15030	15895	15185	76	4650	500	11260	10	1	15244382	2346	6.31	1.90	12	0.04	2439.00	8081.00	18350	20230703	-16.13	10340	20230316	48.84	17000	-9.47	20240108	13710	12.25	20240206	18350	-16.13	20230703	10340	48.84	20230316	3.10	N	078350	500	76 억		354047	N	N	0	N	00	N
34	20240223	160617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15650	-250	5	-1.57	1310596850	83577	93.40	16100	16140	15430	20650	11130	15900	15681.31	2.41	0	-12999	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2386	6.42	1.94	12	0.55	2439.00	8081.00	18350	20230703	-14.71	10340	20230316	51.35	17000	-7.94	20240108	13710	14.15	20240206	18350	-14.71	20230703	10340	51.35	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
35	20240223	150616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15720	-180	5	-1.13	1208361460	77066	86.13	16100	16140	15430	20650	11130	15900	15679.57	2.41	0	-8713	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2396	6.45	1.95	12	0.51	2439.00	8081.00	18350	20230703	-14.33	10340	20230316	52.03	17000	-7.53	20240108	13710	14.66	20240206	18350	-14.33	20230703	10340	52.03	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
36	20240223	140615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15490	-410	5	-2.58	784265560	50185	56.09	16100	16140	15430	20650	11130	15900	15627.49	2.41	0	-3243	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2361	6.35	1.92	12	0.33	2439.00	8081.00	18350	20230703	-15.59	10340	20230316	49.81	17000	-8.88	20240108	13710	12.98	20240206	18350	-15.59	20230703	10340	49.81	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
37	20240223	130613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15500	-400	5	-2.52	729664300	46665	52.15	16100	16140	15430	20650	11130	15900	15636.22	2.41	0	-1444	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2363	6.36	1.92	12	0.31	2439.00	8081.00	18350	20230703	-15.53	10340	20230316	49.90	17000	-8.82	20240108	13710	13.06	20240206	18350	-15.53	20230703	10340	49.90	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
38	20240223	120615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15580	-320	5	-2.01	679239080	43412	48.52	16100	16140	15430	20650	11130	15900	15646.34	2.41	0	64	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2375	6.39	1.93	12	0.28	2439.00	8081.00	18350	20230703	-15.10	10340	20230316	50.68	17000	-8.35	20240108	13710	13.64	20240206	18350	-15.10	20230703	10340	50.68	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
39	20240223	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15560	-340	5	-2.14	568851140	36290	40.56	16100	16140	15430	20650	11130	15900	15675.15	2.41	0	703	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2372	6.38	1.93	12	0.24	2439.00	8081.00	18350	20230703	-15.20	10340	20230316	50.48	17000	-8.47	20240108	13710	13.49	20240206	18350	-15.20	20230703	10340	50.48	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
40	20240223	100608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15720	-180	5	-1.13	386356210	24547	27.43	16100	16140	15520	20650	11130	15900	15739.45	2.41	0	2706	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2396	6.45	1.95	12	0.16	2439.00	8081.00	18350	20230703	-14.33	10340	20230316	52.03	17000	-7.53	20240108	13710	14.66	20240206	18350	-14.33	20230703	10340	52.03	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
41	20240223	090611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15940	40	2	0.25	34564090	2157	2.41	16100	16140	15900	20650	11130	15900	16024.15	2.41	0	-568	16386	16142	15846	15602	15306	16265	15725	76	4750	500	11440	10	1	15244382	2430	6.54	1.97	12	0.01	2439.00	8081.00	18350	20230703	-13.13	10340	20230316	54.16	17000	-6.24	20240108	13710	16.27	20240206	18350	-13.13	20230703	10340	54.16	20230316	3.08	N	078350	500	76 억		366694	N	N	0	N	00	N
42	20240222	160603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15900	280	2	1.79	1412069450	89242	89.20	15790	16090	15550	20300	10940	15620	15822.42	2.32	0	13139	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2424	6.52	1.97	12	0.59	2439.00	8081.00	18350	20230703	-13.35	10340	20230316	53.77	17000	-6.47	20240108	13710	15.97	20240206	18350	-13.35	20230703	10340	53.77	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
43	20240222	150613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15840	220	2	1.41	1337948590	84575	84.54	15790	16090	15550	20300	10940	15620	15819.67	2.32	0	12108	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2415	6.49	1.96	12	0.55	2439.00	8081.00	18350	20230703	-13.68	10340	20230316	53.19	17000	-6.82	20240108	13710	15.54	20240206	18350	-13.68	20230703	10340	53.19	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
44	20240222	140611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15970	350	2	2.24	1084218780	68601	68.57	15790	16090	15550	20300	10940	15620	15804.71	2.32	0	8953	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2435	6.55	1.98	12	0.45	2439.00	8081.00	18350	20230703	-12.97	10340	20230316	54.45	17000	-6.06	20240108	13710	16.48	20240206	18350	-12.97	20230703	10340	54.45	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
45	20240222	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15920	300	2	1.92	848354810	53865	53.84	15790	16000	15550	20300	10940	15620	15749.65	2.32	0	8958	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2427	6.53	1.97	12	0.35	2439.00	8081.00	18350	20230703	-13.24	10340	20230316	53.97	17000	-6.35	20240108	13710	16.12	20240206	18350	-13.24	20230703	10340	53.97	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
46	20240222	120608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15700	80	2	0.51	708284160	45011	44.99	15790	16000	15550	20300	10940	15620	15735.80	2.32	0	5101	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2393	6.44	1.94	12	0.30	2439.00	8081.00	18350	20230703	-14.44	10340	20230316	51.84	17000	-7.65	20240108	13710	14.51	20240206	18350	-14.44	20230703	10340	51.84	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
47	20240222	110604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15790	170	2	1.09	651160440	41391	41.37	15790	16000	15550	20300	10940	15620	15731.93	2.32	0	6500	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2407	6.47	1.95	12	0.27	2439.00	8081.00	18350	20230703	-13.95	10340	20230316	52.71	17000	-7.12	20240108	13710	15.17	20240206	18350	-13.95	20230703	10340	52.71	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
48	20240222	100600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15630	10	2	0.06	427446120	27218	27.21	15790	15990	15550	20300	10940	15620	15704.54	2.32	0	4679	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2383	6.41	1.93	12	0.18	2439.00	8081.00	18350	20230703	-14.82	10340	20230316	51.16	17000	-8.06	20240108	13710	14.00	20240206	18350	-14.82	20230703	10340	51.16	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
49	20240222	090610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15890	270	2	1.73	85900050	5407	5.40	15790	15990	15790	20300	10940	15620	15886.82	2.32	0	3136	16486	16052	15766	15332	15046	15910	15190	76	4680	500	11240	10	1	15244382	2422	6.51	1.97	12	0.04	2439.00	8081.00	18350	20230703	-13.41	10340	20230316	53.68	17000	-6.53	20240108	13710	15.90	20240206	18350	-13.41	20230703	10340	53.68	20230316	3.05	N	078350	500	76 억		353233	N	N	0	N	00	N
50	20240221	160604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15620	-490	5	-3.04	1575790580	100040	78.69	16060	16200	15480	20900	11280	16110	15751.61	2.40	0	-19063	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2381	6.40	1.93	12	0.66	2439.00	8081.00	18350	20230703	-14.88	10340	20230316	51.06	17000	-8.12	20240108	13710	13.93	20240206	18350	-14.88	20230703	10340	51.06	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
51	20240221	150559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15650	-460	5	-2.86	1489240790	94507	74.34	16060	16200	15480	20900	11280	16110	15757.99	2.40	0	-18036	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2386	6.42	1.94	12	0.62	2439.00	8081.00	18350	20230703	-14.71	10340	20230316	51.35	17000	-7.94	20240108	13710	14.15	20240206	18350	-14.71	20230703	10340	51.35	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
52	20240221	140601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15580	-530	5	-3.29	1073623630	67867	53.39	16060	16200	15550	20900	11280	16110	15819.52	2.40	0	-16668	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2375	6.39	1.93	12	0.45	2439.00	8081.00	18350	20230703	-15.10	10340	20230316	50.68	17000	-8.35	20240108	13710	13.64	20240206	18350	-15.10	20230703	10340	50.68	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
53	20240221	130601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15910	-200	5	-1.24	583317130	36681	28.85	16060	16200	15700	20900	11280	16110	15902.43	2.40	0	-4929	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2425	6.52	1.97	12	0.24	2439.00	8081.00	18350	20230703	-13.30	10340	20230316	53.87	17000	-6.41	20240108	13710	16.05	20240206	18350	-13.30	20230703	10340	53.87	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
54	20240221	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15930	-180	5	-1.12	504592470	31737	24.96	16060	16200	15700	20900	11280	16110	15899.19	2.40	0	-1922	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2428	6.53	1.97	12	0.21	2439.00	8081.00	18350	20230703	-13.19	10340	20230316	54.06	17000	-6.29	20240108	13710	16.19	20240206	18350	-13.19	20230703	10340	54.06	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
55	20240221	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16020	-90	5	-0.56	441158380	27782	21.85	16060	16200	15700	20900	11280	16110	15879.29	2.40	0	-1370	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2442	6.57	1.98	12	0.18	2439.00	8081.00	18350	20230703	-12.70	10340	20230316	54.93	17000	-5.76	20240108	13710	16.85	20240206	18350	-12.70	20230703	10340	54.93	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
56	20240221	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15840	-270	5	-1.68	340960590	21496	16.91	16060	16200	15700	20900	11280	16110	15861.58	2.40	0	-3079	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2415	6.49	1.96	12	0.14	2439.00	8081.00	18350	20230703	-13.68	10340	20230316	53.19	17000	-6.82	20240108	13710	15.54	20240206	18350	-13.68	20230703	10340	53.19	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
57	20240221	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16000	-110	5	-0.68	35309210	2202	1.73	16060	16090	16000	20900	11280	16110	16035.06	2.40	0	-927	17056	16582	16066	15592	15076	16820	15830	76	4790	500	11590	10	1	15244382	2439	6.56	1.98	12	0.01	2439.00	8081.00	18350	20230703	-12.81	10340	20230316	54.74	17000	-5.88	20240108	13710	16.70	20240206	18350	-12.81	20230703	10340	54.74	20230316	3.00	N	078350	500	76 억		365471	N	N	0	N	00	N
58	20240220	160553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16110	290	2	1.83	2026986390	126377	132.77	15820	16540	15550	20550	11080	15820	16039.20	2.24	0	23423	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2456	6.61	1.99	12	0.83	2439.00	8081.00	18350	20230703	-12.21	10340	20230316	55.80	17000	-5.24	20240108	13710	17.51	20240206	18350	-12.21	20230703	10340	55.80	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
59	20240220	150556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16070	250	2	1.58	1918342590	119645	125.70	15820	16540	15550	20550	11080	15820	16033.62	2.24	0	23119	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2450	6.59	1.99	12	0.78	2439.00	8081.00	18350	20230703	-12.43	10340	20230316	55.42	17000	-5.47	20240108	13710	17.21	20240206	18350	-12.43	20230703	10340	55.42	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
60	20240220	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16100	280	2	1.77	1501730940	93795	98.54	15820	16540	15550	20550	11080	15820	16010.78	2.24	0	19974	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2454	6.60	1.99	12	0.62	2439.00	8081.00	18350	20230703	-12.26	10340	20230316	55.71	17000	-5.29	20240108	13710	17.43	20240206	18350	-12.26	20230703	10340	55.71	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
61	20240220	130556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15630	-190	5	-1.20	485699650	31002	32.57	15820	15990	15550	20550	11080	15820	15666.72	2.24	0	-2046	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2383	6.41	1.93	12	0.20	2439.00	8081.00	18350	20230703	-14.82	10340	20230316	51.16	17000	-8.06	20240108	13710	14.00	20240206	18350	-14.82	20230703	10340	51.16	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
62	20240220	120554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15650	-170	5	-1.07	436679060	27858	29.27	15820	15990	15550	20550	11080	15820	15675.18	2.24	0	-1836	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2386	6.42	1.94	12	0.18	2439.00	8081.00	18350	20230703	-14.71	10340	20230316	51.35	17000	-7.94	20240108	13710	14.15	20240206	18350	-14.71	20230703	10340	51.35	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
63	20240220	110553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15660	-160	5	-1.01	307000570	19530	20.52	15820	15990	15650	20550	11080	15820	15719.44	2.24	0	-6484	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2387	6.42	1.94	12	0.13	2439.00	8081.00	18350	20230703	-14.66	10340	20230316	51.45	17000	-7.88	20240108	13710	14.22	20240206	18350	-14.66	20230703	10340	51.45	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
64	20240220	100544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15710	-110	5	-0.70	212192570	13485	14.17	15820	15990	15650	20550	11080	15820	15735.45	2.24	0	-5925	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2395	6.44	1.94	12	0.09	2439.00	8081.00	18350	20230703	-14.39	10340	20230316	51.93	17000	-7.59	20240108	13710	14.59	20240206	18350	-14.39	20230703	10340	51.93	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
65	20240220	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15970	150	2	0.95	8386560	530	0.56	15820	15990	15710	20550	11080	15820	15823.70	2.24	0	-164	16453	16136	15973	15656	15493	16055	15575	76	4730	500	11390	10	1	15244382	2435	6.55	1.98	12	0.00	2439.00	8081.00	18350	20230703	-12.97	10340	20230316	54.45	17000	-6.06	20240108	13710	16.48	20240206	18350	-12.97	20230703	10340	54.45	20230316	3.10	N	078350	500	76 억		341339	N	N	0	N	00	N
66	20240219	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15820	-420	5	-2.59	1519783610	95172	29.06	15870	16290	15810	21100	11370	16240	15968.84	2.35	0	-17090	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2412	6.49	1.96	12	0.62	2439.00	8081.00	18350	20230703	-13.79	10340	20230316	53.00	17000	-6.94	20240108	13710	15.39	20240206	18350	-13.79	20230703	10340	53.00	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
67	20240219	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15870	-370	5	-2.28	1415018010	88561	27.04	15870	16290	15810	21100	11370	16240	15977.89	2.35	0	-16263	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2419	6.51	1.96	12	0.58	2439.00	8081.00	18350	20230703	-13.51	10340	20230316	53.48	17000	-6.65	20240108	13710	15.75	20240206	18350	-13.51	20230703	10340	53.48	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
68	20240219	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16020	-220	5	-1.35	1348756320	84399	25.77	15870	16290	15810	21100	11370	16240	15980.71	2.35	0	-13962	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2442	6.57	1.98	12	0.55	2439.00	8081.00	18350	20230703	-12.70	10340	20230316	54.93	17000	-5.76	20240108	13710	16.85	20240206	18350	-12.70	20230703	10340	54.93	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
69	20240219	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16050	-190	5	-1.17	1157712400	72486	22.13	15870	16290	15810	21100	11370	16240	15971.53	2.35	0	-10629	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2447	6.58	1.99	12	0.48	2439.00	8081.00	18350	20230703	-12.53	10340	20230316	55.22	17000	-5.59	20240108	13710	17.07	20240206	18350	-12.53	20230703	10340	55.22	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
70	20240219	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15960	-280	5	-1.72	947667160	59311	18.11	15870	16290	15810	21100	11370	16240	15977.93	2.35	0	-8138	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2433	6.54	1.98	12	0.39	2439.00	8081.00	18350	20230703	-13.02	10340	20230316	54.35	17000	-6.12	20240108	13710	16.41	20240206	18350	-13.02	20230703	10340	54.35	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
71	20240219	110557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15980	-260	5	-1.60	841108060	52641	16.07	15870	16290	15810	21100	11370	16240	15978.19	2.35	0	-6308	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2436	6.55	1.98	12	0.35	2439.00	8081.00	18350	20230703	-12.92	10340	20230316	54.55	17000	-6.00	20240108	13710	16.56	20240206	18350	-12.92	20230703	10340	54.55	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
72	20240219	100551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16150	-90	5	-0.55	591512850	37139	11.34	15870	16210	15810	21100	11370	16240	15927.00	2.35	0	-3486	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2462	6.62	2.00	12	0.24	2439.00	8081.00	18350	20230703	-11.99	10340	20230316	56.19	17000	-5.00	20240108	13710	17.80	20240206	18350	-11.99	20230703	10340	56.19	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
73	20240219	090552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15960	-280	5	-1.72	125534150	7907	2.41	15870	16080	15810	21100	11370	16240	15876.33	2.35	0	1380	17286	16762	15976	15452	14666	17025	15715	76	4860	500	11690	10	1	15244382	2433	6.54	1.98	12	0.05	2439.00	8081.00	18350	20230703	-13.02	10340	20230316	54.35	17000	-6.12	20240108	13710	16.41	20240206	18350	-13.02	20230703	10340	54.35	20230316	3.35	N	078350	500	76 억		358689	N	N	0	N	00	N
74	20240216	160551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16240	130	2	0.81	5154586980	327352	57.95	15940	16500	15190	20900	11280	16110	15744.95	2.78	0	-63770	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2476	6.66	2.01	12	2.15	2439.00	8081.00	18350	20230703	-11.50	10340	20230316	57.06	17000	-4.47	20240108	13710	18.45	20240206	18350	-11.50	20230703	10340	57.06	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
75	20240216	150554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16200	90	2	0.56	4211608150	269615	47.73	15940	16200	15190	20900	11280	16110	15620.82	2.78	0	-49025	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2470	6.64	2.00	12	1.77	2439.00	8081.00	18350	20230703	-11.72	10340	20230316	56.67	17000	-4.71	20240108	13710	18.16	20240206	18350	-11.72	20230703	10340	56.67	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
76	20240216	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15470	-640	5	-3.97	2637549510	170064	30.10	15940	16020	15190	20900	11280	16110	15509.16	2.78	0	-25604	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2358	6.34	1.91	12	1.12	2439.00	8081.00	18350	20230703	-15.69	10340	20230316	49.61	17000	-9.00	20240108	13710	12.84	20240206	18350	-15.69	20230703	10340	49.61	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
77	20240216	130551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15310	-800	5	-4.97	2412737140	155544	27.53	15940	16020	15190	20900	11280	16110	15511.61	2.78	0	-19114	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2334	6.28	1.89	12	1.02	2439.00	8081.00	18350	20230703	-16.57	10340	20230316	48.07	17000	-9.94	20240108	13710	11.67	20240206	18350	-16.57	20230703	10340	48.07	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
78	20240216	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15360	-750	5	-4.66	2016961300	129608	22.94	15940	16020	15310	20900	11280	16110	15562.01	2.78	0	-17688	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2342	6.30	1.90	12	0.85	2439.00	8081.00	18350	20230703	-16.29	10340	20230316	48.55	17000	-9.65	20240108	13710	12.04	20240206	18350	-16.29	20230703	10340	48.55	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
79	20240216	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15550	-560	5	-3.48	1283197230	81865	14.49	15940	16020	15350	20900	11280	16110	15674.55	2.78	0	-16399	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2371	6.38	1.92	12	0.54	2439.00	8081.00	18350	20230703	-15.26	10340	20230316	50.39	17000	-8.53	20240108	13710	13.42	20240206	18350	-15.26	20230703	10340	50.39	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
80	20240216	100552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15740	-370	5	-2.30	851242150	53955	9.55	15940	16020	15540	20900	11280	16110	15776.89	2.78	0	-12256	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2399	6.45	1.95	12	0.35	2439.00	8081.00	18350	20230703	-14.22	10340	20230316	52.22	17000	-7.41	20240108	13710	14.81	20240206	18350	-14.22	20230703	10340	52.22	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
81	20240216	090545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15860	-250	5	-1.55	202847270	12767	2.26	15940	15950	15820	20900	11280	16110	15888.41	2.78	0	1154	17516	16812	16036	15332	14556	17165	15685	76	4790	500	11590	10	1	15244382	2418	6.50	1.96	12	0.08	2439.00	8081.00	18350	20230703	-13.57	10340	20230316	53.38	17000	-6.71	20240108	13710	15.68	20240206	18350	-13.57	20230703	10340	53.38	20230316	3.37	N	078350	500	76 억		423092	N	N	0	N	00	N
82	20240215	160550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16110	1050	2	6.97	9050887440	564271	496.61	15370	16740	15260	19570	10550	15060	16039.91	2.40	0	39122	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2456	6.61	1.99	12	3.70	2439.00	8081.00	18350	20230703	-12.21	10340	20230316	55.80	17000	-5.24	20240108	13710	17.51	20240206	18350	-12.21	20230703	10340	55.80	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
83	20240215	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16070	1010	2	6.71	8829494690	550533	484.52	15370	16740	15260	19570	10550	15060	16038.08	2.40	0	42359	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2450	6.59	1.99	12	3.61	2439.00	8081.00	18350	20230703	-12.43	10340	20230316	55.42	17000	-5.47	20240108	13710	17.21	20240206	18350	-12.43	20230703	10340	55.42	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
84	20240215	140549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16050	990	2	6.57	8360268350	521339	458.82	15370	16740	15260	19570	10550	15060	16036.15	2.40	0	49680	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2447	6.58	1.99	12	3.42	2439.00	8081.00	18350	20230703	-12.53	10340	20230316	55.22	17000	-5.59	20240108	13710	17.07	20240206	18350	-12.53	20230703	10340	55.22	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
85	20240215	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16500	1440	2	9.56	7208906570	450055	396.09	15370	16740	15260	19570	10550	15060	16017.83	2.40	0	34515	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2515	6.77	2.04	12	2.95	2439.00	8081.00	18350	20230703	-10.08	10340	20230316	59.57	17000	-2.94	20240108	13710	20.35	20240206	18350	-10.08	20230703	10340	59.57	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
86	20240215	120548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16090	1030	2	6.84	4446714760	281475	247.72	15370	16100	15260	19570	10550	15060	15797.90	2.40	0	17499	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2453	6.60	1.99	12	1.85	2439.00	8081.00	18350	20230703	-12.32	10340	20230316	55.61	17000	-5.35	20240108	13710	17.36	20240206	18350	-12.32	20230703	10340	55.61	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
87	20240215	110546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15980	920	2	6.11	3662269370	232544	204.66	15370	16030	15260	19570	10550	15060	15748.72	2.40	0	15537	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2436	6.55	1.98	12	1.53	2439.00	8081.00	18350	20230703	-12.92	10340	20230316	54.55	17000	-6.00	20240108	13710	16.56	20240206	18350	-12.92	20230703	10340	54.55	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
88	20240215	100544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15740	680	2	4.52	1713299860	109969	96.78	15370	15840	15260	19570	10550	15060	15579.84	2.40	0	4832	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2399	6.45	1.95	12	0.72	2439.00	8081.00	18350	20230703	-14.22	10340	20230316	52.22	17000	-7.41	20240108	13710	14.81	20240206	18350	-14.22	20230703	10340	52.22	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
89	20240215	090545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15350	290	2	1.93	289359310	18719	16.47	15370	15580	15320	19570	10550	15060	15458.05	2.40	0	2735	15640	15350	15030	14740	14420	15495	14885	76	4510	500	10840	10	1	15244382	2340	6.29	1.90	12	0.12	2439.00	8081.00	18350	20230703	-16.35	10340	20230316	48.45	17000	-9.71	20240108	13710	11.96	20240206	18350	-16.35	20230703	10340	48.45	20230316	3.24	N	078350	500	76 억		366371	N	N	0	N	00	N
90	20240214	160542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	-40	5	-0.26	1657489720	109981	50.96	14790	15320	14710	19630	10570	15100	15070.70	2.38	0	-33801	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2296	6.17	1.86	12	0.72	2439.00	8081.00	18350	20230703	-17.93	10340	20230316	45.65	17000	-11.41	20240108	13710	9.85	20240206	18350	-17.93	20230703	10340	45.65	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
91	20240214	150543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15190	90	2	0.60	1615738090	107218	49.68	14790	15320	14710	19630	10570	15100	15069.65	2.38	0	-33885	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2316	6.23	1.88	12	0.70	2439.00	8081.00	18350	20230703	-17.22	10340	20230316	46.91	17000	-10.65	20240108	13710	10.80	20240206	18350	-17.22	20230703	10340	46.91	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
92	20240214	140541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	-70	5	-0.46	1249320190	83033	38.47	14790	15320	14710	19630	10570	15100	15046.06	2.38	0	-17935	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2291	6.16	1.86	12	0.54	2439.00	8081.00	18350	20230703	-18.09	10340	20230316	45.36	17000	-11.59	20240108	13710	9.63	20240206	18350	-18.09	20230703	10340	45.36	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
93	20240214	130542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15140	40	2	0.26	914664220	60786	28.16	14790	15320	14710	19630	10570	15100	15047.28	2.38	0	-9961	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2308	6.21	1.87	12	0.40	2439.00	8081.00	18350	20230703	-17.49	10340	20230316	46.42	17000	-10.94	20240108	13710	10.43	20240206	18350	-17.49	20230703	10340	46.42	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
94	20240214	120538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	-90	5	-0.60	702903480	46761	21.67	14790	15320	14710	19630	10570	15100	15031.82	2.38	0	-4287	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2288	6.15	1.86	12	0.31	2439.00	8081.00	18350	20230703	-18.20	10340	20230316	45.16	17000	-11.71	20240108	13710	9.48	20240206	18350	-18.20	20230703	10340	45.16	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
95	20240214	110543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15260	160	2	1.06	487896870	32610	15.11	14790	15260	14710	19630	10570	15100	14961.53	2.38	0	-42	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2326	6.26	1.89	12	0.21	2439.00	8081.00	18350	20230703	-16.84	10340	20230316	47.58	17000	-10.24	20240108	13710	11.31	20240206	18350	-16.84	20230703	10340	47.58	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
96	20240214	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	-200	5	-1.32	55095300	3722	1.72	14790	14900	14710	19630	10570	15100	14801.89	2.38	0	609	15826	15462	14976	14612	14126	15645	14795	76	4530	500	10870	10	1	15244382	2271	6.11	1.84	12	0.02	2439.00	8081.00	18350	20230703	-18.80	10340	20230316	44.10	17000	-12.35	20240108	13710	8.68	20240206	18350	-18.80	20230703	10340	44.10	20230316	3.39	N	078350	500	76 억		362542	N	N	0	N	00	N
97	20240213	160536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15100	460	2	3.14	3204110500	215575	135.46	14700	15340	14490	19030	10250	14640	14863.07	2.26	0	15421	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2302	6.19	1.87	12	1.41	2439.00	8081.00	18350	20230703	-17.71	10340	20230316	46.03	17000	-11.18	20240108	13710	10.14	20240206	18350	-17.71	20230703	10340	46.03	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
98	20240213	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15230	590	2	4.03	3145075270	211681	133.01	14700	15340	14490	19030	10250	14640	14857.62	2.26	0	15922	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2322	6.24	1.88	12	1.39	2439.00	8081.00	18350	20230703	-17.00	10340	20230316	47.29	17000	-10.41	20240108	13710	11.09	20240206	18350	-17.00	20230703	10340	47.29	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
99	20240213	140542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15230	590	2	4.03	2835812250	191367	120.25	14700	15340	14490	19030	10250	14640	14818.71	2.26	0	24757	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2322	6.24	1.88	12	1.26	2439.00	8081.00	18350	20230703	-17.00	10340	20230316	47.29	17000	-10.41	20240108	13710	11.09	20240206	18350	-17.00	20230703	10340	47.29	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
100	20240213	130535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	390	2	2.66	2208490610	150075	94.30	14700	15060	14490	19030	10250	14640	14715.91	2.26	0	16222	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2291	6.16	1.86	12	0.98	2439.00	8081.00	18350	20230703	-18.09	10340	20230316	45.36	17000	-11.59	20240108	13710	9.63	20240206	18350	-18.09	20230703	10340	45.36	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
101	20240213	120542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15020	380	2	2.60	1940603900	132222	83.08	14700	15060	14490	19030	10250	14640	14676.86	2.26	0	17052	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2290	6.16	1.86	12	0.87	2439.00	8081.00	18350	20230703	-18.15	10340	20230316	45.26	17000	-11.65	20240108	13710	9.56	20240206	18350	-18.15	20230703	10340	45.26	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
102	20240213	110540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	-80	5	-0.55	1436368170	98424	61.85	14700	14850	14490	19030	10250	14640	14593.68	2.26	0	11250	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2220	5.97	1.80	12	0.65	2439.00	8081.00	18350	20230703	-20.65	10340	20230316	40.81	17000	-14.35	20240108	13710	6.20	20240206	18350	-20.65	20230703	10340	40.81	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N
103	20240213	100446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14630	-10	5	-0.07	622529580	42486	26.70	14700	14850	14500	19030	10250	14640	14652.58	2.26	0	3658	15013	14826	14463	14276	13913	14920	14370	76	4390	500	10540	10	1	15244382	2230	6.00	1.81	12	0.28	2439.00	8081.00	18350	20230703	-20.27	10340	20230316	41.49	17000	-13.94	20240108	13710	6.71	20240206	18350	-20.27	20230703	10340	41.49	20230316	3.33	N	078350	500	76 억		344492	N	N	0	N	00	N