KissMeData/080220/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	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	900	2	3.44	97101871800	3663406	111.81	25600	27350	25400	34050	18350	26200	26503.78	0.00	0	180758	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9334	38.39	6.44	12	10.64	706.00	4208.00	38550	20240125	-29.70	3900	20231004	594.87	38550	-29.70	20240125	13150	106.08	20240102	38550	-29.70	20240125	3900	594.87	20231004	0.44	N	080220	500	173 억		0	N	N	1	N	00	N
3	20240229	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	450	2	1.72	82053851500	3106172	94.80	25600	27350	25400	34050	18350	26200	26416.51	0.00	0	88554	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9179	37.75	6.33	12	9.02	706.00	4208.00	38550	20240125	-30.87	3900	20231004	583.33	38550	-30.87	20240125	13150	102.66	20240102	38550	-30.87	20240125	3900	583.33	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
4	20240229	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	0	3	0.00	76069040000	2879136	87.87	25600	27350	25400	34050	18350	26200	26420.92	0.00	0	5230	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9024	37.11	6.23	12	8.36	706.00	4208.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
5	20240229	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	100	2	0.38	70028771200	2648917	80.85	25600	27350	25400	34050	18350	26200	26436.91	0.00	0	20090	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9058	37.25	6.25	12	7.69	706.00	4208.00	38550	20240125	-31.78	3900	20231004	574.36	38550	-31.78	20240125	13150	100.00	20240102	38550	-31.78	20240125	3900	574.36	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
6	20240229	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	400	2	1.53	62629134900	2371141	72.37	25600	27350	25400	34050	18350	26200	26413.23	0.00	0	22485	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9162	37.68	6.32	12	6.88	706.00	4208.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
7	20240229	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	300	2	1.15	58015101050	2197844	67.08	25600	27350	25400	34050	18350	26200	26396.52	0.00	0	15464	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9127	37.54	6.30	12	6.38	706.00	4208.00	38550	20240125	-31.26	3900	20231004	579.49	38550	-31.26	20240125	13150	101.52	20240102	38550	-31.26	20240125	3900	579.49	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
8	20240229	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	200	2	0.76	48532782150	1839765	56.15	25600	27350	25400	34050	18350	26200	26380.05	0.00	0	16501	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9093	37.39	6.27	12	5.34	706.00	4208.00	38550	20240125	-31.52	3900	20231004	576.92	38550	-31.52	20240125	13150	100.76	20240102	38550	-31.52	20240125	3900	576.92	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
9	20240229	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	150	2	0.57	7363490950	284831	8.69	25600	26400	25400	34050	18350	26200	25850.07	0.00	0	74800	28166	27182	26616	25632	25066	26900	25350	174	7850	500	17290	50	1	34442833	9076	37.32	6.26	12	0.83	706.00	4208.00	38550	20240125	-31.65	3900	20231004	575.64	38550	-31.65	20240125	13150	100.38	20240102	38550	-31.65	20240125	3900	575.64	20231004	0.44	N	080220	500	173 억		0	N	N	0	N	00	N
10	20240228	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-1100	5	-4.03	85347866500	3216753	69.30	27300	27600	26050	35450	19150	27300	26532.96	0.00	0	38791	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9024	37.11	6.23	12	9.34	706.00	4208.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
11	20240228	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-900	5	-3.30	80425047650	3029314	65.26	27300	27600	26050	35450	19150	27300	26548.77	0.00	0	4103	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9093	37.39	6.27	12	8.80	706.00	4208.00	38550	20240125	-31.52	3900	20231004	576.92	38550	-31.52	20240125	13150	100.76	20240102	38550	-31.52	20240125	3900	576.92	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
12	20240228	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-1100	5	-4.03	72502348700	2728020	58.77	27300	27600	26050	35450	19150	27300	26576.74	0.00	0	-106505	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9024	37.11	6.23	12	7.92	706.00	4208.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
13	20240228	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-900	5	-3.30	60253562500	2260221	48.69	27300	27600	26300	35450	19150	27300	26658.08	0.00	0	-166673	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9093	37.39	6.27	12	6.56	706.00	4208.00	38550	20240125	-31.52	3900	20231004	576.92	38550	-31.52	20240125	13150	100.76	20240102	38550	-31.52	20240125	3900	576.92	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
14	20240228	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-750	5	-2.75	49694307050	1860272	40.08	27300	27600	26400	35450	19150	27300	26713.26	0.00	0	-204410	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9145	37.61	6.31	12	5.40	706.00	4208.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
15	20240228	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-850	5	-3.11	42446779850	1588123	34.21	27300	27600	26400	35450	19150	27300	26727.41	0.00	0	-264374	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9110	37.46	6.29	12	4.61	706.00	4208.00	38550	20240125	-31.39	3900	20231004	578.21	38550	-31.39	20240125	13150	101.14	20240102	38550	-31.39	20240125	3900	578.21	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
16	20240228	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-650	5	-2.38	29413845400	1097588	23.65	27300	27600	26450	35450	19150	27300	26798.33	0.00	0	-178052	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9179	37.75	6.33	12	3.19	706.00	4208.00	38550	20240125	-30.87	3900	20231004	583.33	38550	-30.87	20240125	13150	102.66	20240102	38550	-30.87	20240125	3900	583.33	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
17	20240228	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	200	2	0.73	4308340450	158922	3.42	27300	27600	26600	35450	19150	27300	27109.01	0.00	0	-17339	29200	28250	27300	26350	25400	28725	26825	174	8150	500	18010	50	1	34442833	9472	38.95	6.54	12	0.46	706.00	4208.00	38550	20240125	-28.66	3900	20231004	605.13	38550	-28.66	20240125	13150	109.13	20240102	38550	-28.66	20240125	3900	605.13	20231004	0.43	N	080220	500	173 억		0	N	N	0	N	00	N
18	20240227	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-250	5	-0.91	125680302400	4606876	126.11	27200	28250	26350	35800	19300	27550	27280.71	0.00	0	271849	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9403	38.67	6.49	12	13.38	706.00	4208.00	38550	20240125	-29.18	3900	20231004	600.00	38550	-29.18	20240125	13150	107.60	20240102	38550	-29.18	20240125	3900	600.00	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
19	20240227	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-200	5	-0.73	121846862750	4466283	122.26	27200	28250	26350	35800	19300	27550	27281.20	0.00	0	272203	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9420	38.74	6.50	12	12.97	706.00	4208.00	38550	20240125	-29.05	3900	20231004	601.28	38550	-29.05	20240125	13150	107.98	20240102	38550	-29.05	20240125	3900	601.28	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
20	20240227	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	200	2	0.73	111280289200	4079658	111.68	27200	28250	26350	35800	19300	27550	27276.54	0.00	0	195997	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9558	39.31	6.59	12	11.84	706.00	4208.00	38550	20240125	-28.02	3900	20231004	611.54	38550	-28.02	20240125	13150	111.03	20240102	38550	-28.02	20240125	3900	611.54	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
21	20240227	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	300	2	1.09	101790243000	3738201	102.33	27200	28250	26350	35800	19300	27550	27229.33	0.00	0	178915	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9592	39.45	6.62	12	10.85	706.00	4208.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
22	20240227	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	150	2	0.54	91870773800	3381819	92.57	27200	28250	26350	35800	19300	27550	27165.53	0.00	0	114548	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9541	39.24	6.58	12	9.82	706.00	4208.00	38550	20240125	-28.15	3900	20231004	610.26	38550	-28.15	20240125	13150	110.65	20240102	38550	-28.15	20240125	3900	610.26	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
23	20240227	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-400	5	-1.45	58353640700	2176907	59.59	27200	27550	26350	35800	19300	27550	26804.10	0.00	0	359111	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9351	38.46	6.45	12	6.32	706.00	4208.00	38550	20240125	-29.57	3900	20231004	596.15	38550	-29.57	20240125	13150	106.46	20240102	38550	-29.57	20240125	3900	596.15	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
24	20240227	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-750	5	-2.72	43841174350	1637975	44.84	27200	27550	26350	35800	19300	27550	26763.15	0.00	0	281884	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9231	37.96	6.37	12	4.76	706.00	4208.00	38550	20240125	-30.48	3900	20231004	587.18	38550	-30.48	20240125	13150	103.80	20240102	38550	-30.48	20240125	3900	587.18	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
25	20240227	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-500	5	-1.81	9163650100	338063	9.25	27200	27550	26850	35800	19300	27550	27099.90	0.00	0	23430	30050	28800	28000	26750	25950	28400	26350	174	8250	500	18180	50	1	34442833	9317	38.31	6.43	12	0.98	706.00	4208.00	38550	20240125	-29.83	3900	20231004	593.59	38550	-29.83	20240125	13150	105.70	20240102	38550	-29.83	20240125	3900	593.59	20231004	0.37	N	080220	500	173 억		0	N	N	1	N	00	N
26	20240226	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	-750	5	-2.65	101083087600	3606657	48.32	28300	29250	27200	36750	19850	28300	28027.06	0.00	0	93088	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9489	39.02	6.55	12	10.47	706.00	4208.00	38550	20240125	-28.53	3900	20231004	606.41	38550	-28.53	20240125	13150	109.51	20240102	38550	-28.53	20240125	3900	606.41	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
27	20240226	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-850	5	-3.00	97127069700	3463034	46.40	28300	29250	27200	36750	19850	28300	28046.25	0.00	0	77142	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9455	38.88	6.52	12	10.05	706.00	4208.00	38550	20240125	-28.79	3900	20231004	603.85	38550	-28.79	20240125	13150	108.75	20240102	38550	-28.79	20240125	3900	603.85	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
28	20240226	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-650	5	-2.30	86112421500	3062410	41.03	28300	29250	27200	36750	19850	28300	28118.71	0.00	0	34636	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9523	39.16	6.57	12	8.89	706.00	4208.00	38550	20240125	-28.27	3900	20231004	608.97	38550	-28.27	20240125	13150	110.27	20240102	38550	-28.27	20240125	3900	608.97	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
29	20240226	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-450	5	-1.59	81634758200	2900869	38.87	28300	29250	27200	36750	19850	28300	28141.06	0.00	0	15439	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9592	39.45	6.62	12	8.42	706.00	4208.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
30	20240226	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-500	5	-1.77	74197835000	2632818	35.28	28300	29250	27200	36750	19850	28300	28181.56	0.00	0	-18768	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9575	39.38	6.61	12	7.64	706.00	4208.00	38550	20240125	-27.89	3900	20231004	612.82	38550	-27.89	20240125	13150	111.41	20240102	38550	-27.89	20240125	3900	612.82	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
31	20240226	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-400	5	-1.41	66846086500	2368587	31.74	28300	29250	27200	36750	19850	28300	28221.67	0.00	0	-66011	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9610	39.52	6.63	12	6.88	706.00	4208.00	38550	20240125	-27.63	3900	20231004	615.38	38550	-27.63	20240125	13150	112.17	20240102	38550	-27.63	20240125	3900	615.38	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
32	20240226	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	50	2	0.18	54274615900	1921739	25.75	28300	29250	27200	36750	19850	28300	28242.22	0.00	0	-17110	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9765	40.16	6.74	12	5.58	706.00	4208.00	38550	20240125	-26.46	3900	20231004	626.92	38550	-26.46	20240125	13150	115.59	20240102	38550	-26.46	20240125	3900	626.92	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
33	20240226	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-1000	5	-3.53	12206377750	442563	5.93	28300	28350	27200	36750	19850	28300	27568.40	0.00	0	29794	33766	31032	29516	26782	25266	30275	26025	174	8450	500	18670	50	1	34442833	9403	38.67	6.49	12	1.28	706.00	4208.00	38550	20240125	-29.18	3900	20231004	600.00	38550	-29.18	20240125	13150	107.60	20240102	38550	-29.18	20240125	3900	600.00	20231004	0.34	N	080220	500	173 억		0	N	N	1	N	00	N
34	20240223	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-1550	5	-5.19	223269620650	7389357	115.42	31000	32250	28000	38800	20900	29850	30219.57	0.00	0	-119628	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	9747	40.08	6.73	12	21.45	706.00	4208.00	38550	20240125	-26.59	3900	20231004	625.64	38550	-26.59	20240125	13150	115.21	20240102	38550	-26.59	20240125	3900	625.64	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
35	20240223	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-1800	5	-6.03	208892141050	6882101	107.50	31000	32250	28050	38800	20900	29850	30353.01	0.00	0	-139409	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	9661	39.73	6.67	12	19.98	706.00	4208.00	38550	20240125	-27.24	3900	20231004	619.23	38550	-27.24	20240125	13150	113.31	20240102	38550	-27.24	20240125	3900	619.23	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
36	20240223	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-900	5	-3.02	189198506550	6196582	96.79	31000	32250	28900	38800	20900	29850	30532.80	0.00	0	-92174	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	9971	41.01	6.88	12	17.99	706.00	4208.00	38550	20240125	-24.90	3900	20231004	642.31	38550	-24.90	20240125	13150	120.15	20240102	38550	-24.90	20240125	3900	642.31	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
37	20240223	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	-400	5	-1.34	179491308650	5863092	91.58	31000	32250	28900	38800	20900	29850	30613.86	0.00	0	-46216	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	10143	41.71	7.00	12	17.02	706.00	4208.00	38550	20240125	-23.61	3900	20231004	655.13	38550	-23.61	20240125	13150	123.95	20240102	38550	-23.61	20240125	3900	655.13	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
38	20240223	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-200	5	-0.67	160380408100	5209020	81.37	31000	32250	29400	38800	20900	29850	30789.11	0.00	0	-119846	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	10212	42.00	7.05	12	15.12	706.00	4208.00	38550	20240125	-23.09	3900	20231004	660.26	38550	-23.09	20240125	13150	125.48	20240102	38550	-23.09	20240125	3900	660.26	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
39	20240223	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	150	2	0.50	142776856550	4617423	72.13	31000	32250	29850	38800	20900	29850	30921.50	0.00	0	-72086	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	10333	42.49	7.13	12	13.41	706.00	4208.00	38550	20240125	-22.18	3900	20231004	669.23	38550	-22.18	20240125	13150	128.14	20240102	38550	-22.18	20240125	3900	669.23	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
40	20240223	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	100	2	0.34	127923456700	4122806	64.40	31000	32250	29900	38800	20900	29850	31028.46	0.00	0	-40957	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	10316	42.42	7.12	12	11.97	706.00	4208.00	38550	20240125	-22.31	3900	20231004	667.95	38550	-22.31	20240125	13150	127.76	20240102	38550	-22.31	20240125	3900	667.95	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
41	20240223	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	2350	2	7.87	41236450100	1315425	20.55	31000	32250	30600	38800	20900	29850	31349.23	0.00	0	59533	31316	30582	29766	29032	28216	30175	28625	174	8950	500	19700	50	1	34442833	11091	45.61	7.65	12	3.82	706.00	4208.00	38550	20240125	-16.47	3900	20231004	725.64	38550	-16.47	20240125	13150	144.87	20240102	38550	-16.47	20240125	3900	725.64	20231004	0.31	N	080220	500	173 억		0	N	N	1	N	00	N
42	20240222	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	500	2	1.70	167020925850	5627286	122.93	30150	30500	28950	38150	20550	29350	29683.80	0.00	0	-20309	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10281	42.28	7.09	12	16.34	706.00	4208.00	38550	20240125	-22.57	3900	20231004	665.38	38550	-22.57	20240125	13150	127.00	20240102	38550	-22.57	20240125	3900	665.38	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
43	20240222	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	250	2	0.85	159417715250	5371702	117.34	30150	30500	28950	38150	20550	29350	29681.27	0.00	0	-21365	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10195	41.93	7.03	12	15.60	706.00	4208.00	38550	20240125	-23.22	3900	20231004	658.97	38550	-23.22	20240125	13150	125.10	20240102	38550	-23.22	20240125	3900	658.97	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
44	20240222	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	150	2	0.51	145450243850	4900402	107.05	30150	30500	28950	38150	20550	29350	29685.68	0.00	0	-83065	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10161	41.78	7.01	12	14.23	706.00	4208.00	38550	20240125	-23.48	3900	20231004	656.41	38550	-23.48	20240125	13150	124.33	20240102	38550	-23.48	20240125	3900	656.41	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
45	20240222	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	600	2	2.04	132849256350	4474051	97.74	30150	30500	28950	38150	20550	29350	29698.27	0.00	0	-25386	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10316	42.42	7.12	12	12.99	706.00	4208.00	38550	20240125	-22.31	3900	20231004	667.95	38550	-22.31	20240125	13150	127.76	20240102	38550	-22.31	20240125	3900	667.95	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
46	20240222	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	300	2	1.02	110160620900	3715107	81.16	30150	30500	28950	38150	20550	29350	29657.37	0.00	0	-135174	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10212	42.00	7.05	12	10.79	706.00	4208.00	38550	20240125	-23.09	3900	20231004	660.26	38550	-23.09	20240125	13150	125.48	20240102	38550	-23.09	20240125	3900	660.26	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
47	20240222	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	350	2	1.19	99436709700	3352555	73.24	30150	30500	28950	38150	20550	29350	29666.02	0.00	0	-132306	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10230	42.07	7.06	12	9.73	706.00	4208.00	38550	20240125	-22.96	3900	20231004	661.54	38550	-22.96	20240125	13150	125.86	20240102	38550	-22.96	20240125	3900	661.54	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
48	20240222	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	100	2	0.34	77920319850	2627534	57.40	30150	30500	28950	38150	20550	29350	29662.93	0.00	0	-96082	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10143	41.71	7.00	12	7.63	706.00	4208.00	38550	20240125	-23.61	3900	20231004	655.13	38550	-23.61	20240125	13150	123.95	20240102	38550	-23.61	20240125	3900	655.13	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
49	20240222	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	750	2	2.56	30146894800	1002803	21.91	30150	30500	29800	38150	20550	29350	30111.24	0.00	0	6473	30916	30132	29416	28632	27916	30525	29025	174	8800	500	19370	50	1	34442833	10367	42.63	7.15	12	2.91	706.00	4208.00	38550	20240125	-21.92	3900	20231004	671.79	38550	-21.92	20240125	13150	128.90	20240102	38550	-21.92	20240125	3900	671.79	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
50	20240221	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-850	5	-2.81	125278487850	4271804	119.06	28750	30200	28700	39250	21150	30200	29326.73	0.00	0	156480	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10109	41.57	6.97	12	12.40	706.00	4208.00	38550	20240125	-23.87	3900	20231004	652.56	38550	-23.87	20240125	13150	123.19	20240102	38550	-23.87	20240125	3900	652.56	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
51	20240221	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-1100	5	-3.64	117623234850	4009685	111.75	28750	30200	28700	39250	21150	30200	29334.71	0.00	0	149803	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10023	41.22	6.92	12	11.64	706.00	4208.00	38550	20240125	-24.51	3900	20231004	646.15	38550	-24.51	20240125	13150	121.29	20240102	38550	-24.51	20240125	3900	646.15	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
52	20240221	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-900	5	-2.98	104681393400	3565140	99.36	28750	30200	28700	39250	21150	30200	29362.41	0.00	0	70506	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10092	41.50	6.96	12	10.35	706.00	4208.00	38550	20240125	-23.99	3900	20231004	651.28	38550	-23.99	20240125	13150	122.81	20240102	38550	-23.99	20240125	3900	651.28	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
53	20240221	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-950	5	-3.15	97449748450	3317875	92.47	28750	30200	28700	39250	21150	30200	29371.04	0.00	0	75781	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10075	41.43	6.95	12	9.63	706.00	4208.00	38550	20240125	-24.12	3900	20231004	650.00	38550	-24.12	20240125	13150	122.43	20240102	38550	-24.12	20240125	3900	650.00	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
54	20240221	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	-800	5	-2.65	87744401050	2986371	83.23	28750	30200	28700	39250	21150	30200	29381.52	0.00	0	62547	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10126	41.64	6.99	12	8.67	706.00	4208.00	38550	20240125	-23.74	3900	20231004	653.85	38550	-23.74	20240125	13150	123.57	20240102	38550	-23.74	20240125	3900	653.85	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
55	20240221	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-400	5	-1.32	78769509600	2681748	74.74	28750	30200	28700	39250	21150	30200	29372.34	0.00	0	58602	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10264	42.21	7.08	12	7.79	706.00	4208.00	38550	20240125	-22.70	3900	20231004	664.10	38550	-22.70	20240125	13150	126.62	20240102	38550	-22.70	20240125	3900	664.10	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
56	20240221	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	-800	5	-2.65	51155215550	1754777	48.91	28750	29900	28700	39250	21150	30200	29151.76	0.00	0	166413	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10126	41.64	6.99	12	5.09	706.00	4208.00	38550	20240125	-23.74	3900	20231004	653.85	38550	-23.74	20240125	13150	123.57	20240102	38550	-23.74	20240125	3900	653.85	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
57	20240221	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-1100	5	-3.64	14293396050	491136	13.69	28750	29650	28700	39250	21150	30200	29101.93	0.00	0	167634	32100	31150	30300	29350	28500	30725	28925	174	9050	500	19930	50	1	34442833	10023	41.22	6.92	12	1.43	706.00	4208.00	38550	20240125	-24.51	3900	20231004	646.15	38550	-24.51	20240125	13150	121.29	20240102	38550	-24.51	20240125	3900	646.15	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
58	20240220	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	-800	5	-2.58	106396134500	3536825	58.22	31100	31250	29450	40300	21700	31000	30082.11	0.00	0	-230141	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10402	42.78	7.18	12	10.27	706.00	4208.00	38550	20240125	-21.66	3900	20231004	674.36	38550	-21.66	20240125	13150	129.66	20240102	38550	-21.66	20240125	3900	674.36	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
59	20240220	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-900	5	-2.90	101879317250	3387009	55.76	31100	31250	29450	40300	21700	31000	30079.43	0.00	0	-267967	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10367	42.63	7.15	12	9.83	706.00	4208.00	38550	20240125	-21.92	3900	20231004	671.79	38550	-21.92	20240125	13150	128.90	20240102	38550	-21.92	20240125	3900	671.79	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
60	20240220	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	-1150	5	-3.71	80885391800	2682927	44.17	31100	31250	29800	40300	21700	31000	30148.19	0.00	0	-283862	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10281	42.28	7.09	12	7.79	706.00	4208.00	38550	20240125	-22.57	3900	20231004	665.38	38550	-22.57	20240125	13150	127.00	20240102	38550	-22.57	20240125	3900	665.38	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
61	20240220	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	-1050	5	-3.39	70032905550	2321686	38.22	31100	31250	29800	40300	21700	31000	30164.68	0.00	0	-282166	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10316	42.42	7.12	12	6.74	706.00	4208.00	38550	20240125	-22.31	3900	20231004	667.95	38550	-22.31	20240125	13150	127.76	20240102	38550	-22.31	20240125	3900	667.95	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
62	20240220	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	-1050	5	-3.39	63565345900	2105956	34.67	31100	31250	29800	40300	21700	31000	30183.61	0.00	0	-265459	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10316	42.42	7.12	12	6.11	706.00	4208.00	38550	20240125	-22.31	3900	20231004	667.95	38550	-22.31	20240125	13150	127.76	20240102	38550	-22.31	20240125	3900	667.95	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
63	20240220	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-1000	5	-3.23	56726231200	1877749	30.91	31100	31250	29800	40300	21700	31000	30209.70	0.00	0	-266053	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10333	42.49	7.13	12	5.45	706.00	4208.00	38550	20240125	-22.18	3900	20231004	669.23	38550	-22.18	20240125	13150	128.14	20240102	38550	-22.18	20240125	3900	669.23	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
64	20240220	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-950	5	-3.06	45140333500	1492744	24.57	31100	31250	29800	40300	21700	31000	30239.83	0.00	0	-256850	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10350	42.56	7.14	12	4.33	706.00	4208.00	38550	20240125	-22.05	3900	20231004	670.51	38550	-22.05	20240125	13150	128.52	20240102	38550	-22.05	20240125	3900	670.51	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
65	20240220	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	-450	5	-1.45	10008175100	325957	5.37	31100	31250	30300	40300	21700	31000	30703.97	0.00	0	-56902	33333	32166	30533	29366	27733	32750	29950	174	9300	500	20460	50	1	34442833	10522	43.27	7.26	12	0.95	706.00	4208.00	38550	20240125	-20.75	3900	20231004	683.33	38550	-20.75	20240125	13150	132.32	20240102	38550	-20.75	20240125	3900	683.33	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
66	20240219	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	900	2	2.99	183398206000	5992498	103.15	28950	31700	28900	39100	21100	30100	30604.37	0.00	0	349587	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10677	43.91	7.37	12	17.40	706.00	4208.00	38550	20240125	-19.58	3900	20231004	694.87	38550	-19.58	20240125	13150	135.74	20240102	38550	-19.58	20240125	3900	694.87	20231004	0.27	N	080220	500	173 억		0	N	N	1	N	00	N
67	20240219	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	850	2	2.82	176132238950	5757900	99.11	28950	31700	28900	39100	21100	30100	30589.76	0.00	0	347038	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10660	43.84	7.36	12	16.72	706.00	4208.00	38550	20240125	-19.71	3900	20231004	693.59	38550	-19.71	20240125	13150	135.36	20240102	38550	-19.71	20240125	3900	693.59	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
68	20240219	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	150	2	0.50	118941412100	3922994	67.52	28950	31250	28900	39100	21100	30100	30319.10	0.00	0	105698	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10419	42.85	7.19	12	11.39	706.00	4208.00	38550	20240125	-21.53	3900	20231004	675.64	38550	-21.53	20240125	13150	130.04	20240102	38550	-21.53	20240125	3900	675.64	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
69	20240219	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	100	2	0.33	111086033950	3662548	63.04	28950	31250	28900	39100	21100	30100	30330.33	0.00	0	98025	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10402	42.78	7.18	12	10.63	706.00	4208.00	38550	20240125	-21.66	3900	20231004	674.36	38550	-21.66	20240125	13150	129.66	20240102	38550	-21.66	20240125	3900	674.36	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
70	20240219	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	300	2	1.00	103083729050	3398461	58.50	28950	31250	28900	39100	21100	30100	30332.55	0.00	0	83981	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10471	43.06	7.22	12	9.87	706.00	4208.00	38550	20240125	-21.14	3900	20231004	679.49	38550	-21.14	20240125	13150	131.18	20240102	38550	-21.14	20240125	3900	679.49	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
71	20240219	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	550	2	1.83	94784597350	3126751	53.82	28950	31250	28900	39100	21100	30100	30314.16	0.00	0	80242	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10557	43.41	7.28	12	9.08	706.00	4208.00	38550	20240125	-20.49	3900	20231004	685.90	38550	-20.49	20240125	13150	133.08	20240102	38550	-20.49	20240125	3900	685.90	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
72	20240219	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	150	2	0.50	61078417750	2032686	34.99	28950	30800	28900	39100	21100	30100	30048.10	0.00	0	75339	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10419	42.85	7.19	12	5.90	706.00	4208.00	38550	20240125	-21.53	3900	20231004	675.64	38550	-21.53	20240125	13150	130.04	20240102	38550	-21.53	20240125	3900	675.64	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
73	20240219	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	150	2	0.50	14344897100	485912	8.36	28950	30300	28900	39100	21100	30100	29520.31	0.00	0	165760	32733	31416	30733	29416	28733	31075	29075	174	9000	500	19860	50	1	34442833	10419	42.85	7.19	12	1.41	706.00	4208.00	38550	20240125	-21.53	3900	20231004	675.64	38550	-21.53	20240125	13150	130.04	20240102	38550	-21.53	20240125	3900	675.64	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
74	20240216	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-1900	5	-5.94	174837019800	5680571	72.68	32000	32050	30050	41600	22400	32000	30779.73	0.00	0	-67651	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10367	42.63	7.15	12	16.49	706.00	4208.00	38550	20240125	-21.92	3900	20231004	671.79	38550	-21.92	20240125	13150	128.90	20240102	38550	-21.92	20240125	3900	671.79	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
75	20240216	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-1850	5	-5.78	165105482850	5358139	68.55	32000	32050	30050	41600	22400	32000	30813.47	0.00	0	-57452	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10385	42.71	7.16	12	15.56	706.00	4208.00	38550	20240125	-21.79	3900	20231004	673.08	38550	-21.79	20240125	13150	129.28	20240102	38550	-21.79	20240125	3900	673.08	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
76	20240216	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1200	5	-3.75	141418780050	4580372	58.60	32000	32050	30100	41600	22400	32000	30874.41	0.00	0	-43215	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10608	43.63	7.32	12	13.30	706.00	4208.00	38550	20240125	-20.10	3900	20231004	689.74	38550	-20.10	20240125	13150	134.22	20240102	38550	-20.10	20240125	3900	689.74	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
77	20240216	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-1100	5	-3.44	131461684350	4258065	54.48	32000	32050	30100	41600	22400	32000	30872.99	0.00	0	-32705	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10643	43.77	7.34	12	12.36	706.00	4208.00	38550	20240125	-19.84	3900	20231004	692.31	38550	-19.84	20240125	13150	134.98	20240102	38550	-19.84	20240125	3900	692.31	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
78	20240216	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	-1250	5	-3.91	120017577450	3885140	49.71	32000	32050	30100	41600	22400	32000	30890.81	0.00	0	-8508	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10591	43.56	7.31	12	11.28	706.00	4208.00	38550	20240125	-20.23	3900	20231004	688.46	38550	-20.23	20240125	13150	133.84	20240102	38550	-20.23	20240125	3900	688.46	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
79	20240216	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-550	5	-1.72	106488274350	3448856	44.12	32000	32050	30100	41600	22400	32000	30875.69	0.00	0	-10636	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10832	44.55	7.47	12	10.01	706.00	4208.00	38550	20240125	-18.42	3900	20231004	706.41	38550	-18.42	20240125	13150	139.16	20240102	38550	-18.42	20240125	3900	706.41	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
80	20240216	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1200	5	-3.75	75163999850	2447139	31.31	32000	32050	30100	41600	22400	32000	30713.89	0.00	0	85548	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10608	43.63	7.32	12	7.10	706.00	4208.00	38550	20240125	-20.10	3900	20231004	689.74	38550	-20.10	20240125	13150	134.22	20240102	38550	-20.10	20240125	3900	689.74	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
81	20240216	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-500	5	-1.56	12855969200	410615	5.25	32000	32050	30800	41600	22400	32000	31305.33	0.00	0	50500	35266	33632	32566	30932	29866	33100	30400	174	9600	500	21120	50	1	34442833	10849	44.62	7.49	12	1.19	706.00	4208.00	38550	20240125	-18.29	3900	20231004	707.69	38550	-18.29	20240125	13150	139.54	20240102	38550	-18.29	20240125	3900	707.69	20231004	0.27	N	080220	500	173 억		0	N	N	0	N	00	N
82	20240215	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-300	5	-0.93	251411980200	7746552	43.32	33500	34200	31500	41950	22650	32300	32455.36	0.00	0	-491667	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11022	45.33	7.60	12	22.49	706.00	4208.00	38550	20240125	-16.99	3900	20231004	720.51	38550	-16.99	20240125	13150	143.35	20240102	38550	-16.99	20240125	3900	720.51	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
83	20240215	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-300	5	-0.93	244873041300	7542639	42.18	33500	34200	31500	41950	22650	32300	32465.17	0.00	0	-493415	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11022	45.33	7.60	12	21.90	706.00	4208.00	38550	20240125	-16.99	3900	20231004	720.51	38550	-16.99	20240125	13150	143.35	20240102	38550	-16.99	20240125	3900	720.51	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
84	20240215	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	50	2	0.15	228556971950	7034632	39.34	33500	34200	31500	41950	22650	32300	32490.25	0.00	0	-478182	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11142	45.82	7.69	12	20.42	706.00	4208.00	38550	20240125	-16.08	3900	20231004	729.49	38550	-16.08	20240125	13150	146.01	20240102	38550	-16.08	20240125	3900	729.49	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
85	20240215	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-550	5	-1.70	195611367250	6009244	33.60	33500	34200	31500	41950	22650	32300	32551.75	0.00	0	-456215	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	10936	44.97	7.55	12	17.45	706.00	4208.00	38550	20240125	-17.64	3900	20231004	714.10	38550	-17.64	20240125	13150	141.44	20240102	38550	-17.64	20240125	3900	714.10	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
86	20240215	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-300	5	-0.93	187775866500	5763127	32.23	33500	34200	31500	41950	22650	32300	32582.29	0.00	0	-433168	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11022	45.33	7.60	12	16.73	706.00	4208.00	38550	20240125	-16.99	3900	20231004	720.51	38550	-16.99	20240125	13150	143.35	20240102	38550	-16.99	20240125	3900	720.51	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
87	20240215	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-250	5	-0.77	175922865500	5390903	30.15	33500	34200	31500	41950	22650	32300	32633.29	0.00	0	-421612	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11039	45.40	7.62	12	15.65	706.00	4208.00	38550	20240125	-16.86	3900	20231004	721.79	38550	-16.86	20240125	13150	143.73	20240102	38550	-16.86	20240125	3900	721.79	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
88	20240215	100550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-200	5	-0.62	140503509500	4282170	23.95	33500	34200	31750	41950	22650	32300	32811.30	0.00	0	-370613	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11056	45.47	7.63	12	12.43	706.00	4208.00	38550	20240125	-16.73	3900	20231004	723.08	38550	-16.73	20240125	13150	144.11	20240102	38550	-16.73	20240125	3900	723.08	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
89	20240215	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	1250	2	3.87	41203398300	1229281	6.87	33500	34200	33000	41950	22650	32300	33518.36	0.00	0	-138543	36066	34182	31516	29632	26966	35125	30575	174	9650	500	21310	50	1	34442833	11556	47.52	7.97	12	3.57	706.00	4208.00	38550	20240125	-12.97	3900	20231004	760.26	38550	-12.97	20240125	13150	155.13	20240102	38550	-12.97	20240125	3900	760.26	20231004	0.28	N	080220	500	173 억		0	N	N	0	N	00	N
90	20240214	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	2400	2	8.03	559973627000	17605013	221.08	28950	33400	28850	38850	20950	29900	31806.87	0.00	0	280928	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	11125	45.75	7.68	12	51.11	706.00	4208.00	38550	20240125	-16.21	3900	20231004	728.21	38550	-16.21	20240125	13150	145.63	20240102	38550	-16.21	20240125	3900	728.21	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
91	20240214	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	2050	2	6.86	538939574250	16950046	212.86	28950	33400	28850	38850	20950	29900	31796.41	0.00	0	318266	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	11004	45.25	7.59	12	49.21	706.00	4208.00	38550	20240125	-17.12	3900	20231004	719.23	38550	-17.12	20240125	13150	142.97	20240102	38550	-17.12	20240125	3900	719.23	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
92	20240214	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	2050	2	6.86	501575266300	15785949	198.24	28950	33400	28850	38850	20950	29900	31774.22	0.00	0	206445	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	11004	45.25	7.59	12	45.83	706.00	4208.00	38550	20240125	-17.12	3900	20231004	719.23	38550	-17.12	20240125	13150	142.97	20240102	38550	-17.12	20240125	3900	719.23	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
93	20240214	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	1950	2	6.52	474726043000	14942315	187.64	28950	33400	28850	38850	20950	29900	31771.31	0.00	0	156465	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	10970	45.11	7.57	12	43.38	706.00	4208.00	38550	20240125	-17.38	3900	20231004	716.67	38550	-17.38	20240125	13150	142.21	20240102	38550	-17.38	20240125	3900	716.67	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
94	20240214	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	1400	2	4.68	432288202200	13596342	170.74	28950	33400	28850	38850	20950	29900	31795.26	0.00	0	151612	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	10781	44.33	7.44	12	39.48	706.00	4208.00	38550	20240125	-18.81	3900	20231004	702.56	38550	-18.81	20240125	13150	138.02	20240102	38550	-18.81	20240125	3900	702.56	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
95	20240214	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	2050	2	6.86	398682698400	12537268	157.44	28950	33400	28850	38850	20950	29900	31800.69	0.00	0	203360	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	11004	45.25	7.59	12	36.40	706.00	4208.00	38550	20240125	-17.12	3900	20231004	719.23	38550	-17.12	20240125	13150	142.97	20240102	38550	-17.12	20240125	3900	719.23	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
96	20240214	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	750	2	2.51	31280805600	1037647	13.03	28950	31100	28850	38850	20950	29900	30147.30	0.00	0	48993	32933	31416	30433	28916	27933	30925	28425	174	8950	500	19730	50	1	34442833	10557	43.41	7.28	12	3.01	706.00	4208.00	38550	20240125	-20.49	3900	20231004	685.90	38550	-20.49	20240125	13150	133.08	20240102	38550	-20.49	20240125	3900	685.90	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	00	N
97	20240213	160542	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	0	3	0.00	241799841250	7866725	63.41	31300	31950	29450	38850	20950	29900	30739.13	0.00	0	-217518	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10298	42.35	7.11	12	22.84	706.00	4208.00	38550	20240125	-22.44	3900	20231004	666.67	38550	-22.44	20240125	13150	127.38	20240102	38550	-22.44	20240125	3900	666.67	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
98	20240213	150540	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	0	3	0.00	232928907250	7570484	61.02	31300	31950	29450	38850	20950	29900	30768.16	0.00	0	-206904	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10298	42.35	7.11	12	21.98	706.00	4208.00	38550	20240125	-22.44	3900	20231004	666.67	38550	-22.44	20240125	13150	127.38	20240102	38550	-22.44	20240125	3900	666.67	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
99	20240213	140548	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	350	2	1.17	203442608950	6583755	53.07	31300	31950	29900	38850	20950	29900	30900.86	0.00	0	-165525	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10419	42.85	7.19	12	19.12	706.00	4208.00	38550	20240125	-21.53	3900	20231004	675.64	38550	-21.53	20240125	13150	130.04	20240102	38550	-21.53	20240125	3900	675.64	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
100	20240213	130540	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	350	2	1.17	181933017800	5871743	47.33	31300	31950	30050	38850	20950	29900	30984.70	0.00	0	-175710	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10419	42.85	7.19	12	17.05	706.00	4208.00	38550	20240125	-21.53	3900	20231004	675.64	38550	-21.53	20240125	13150	130.04	20240102	38550	-21.53	20240125	3900	675.64	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
101	20240213	120547	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	1050	2	3.51	154312902550	4966727	40.03	31300	31950	30300	38850	20950	29900	31069.60	0.00	0	-106945	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10660	43.84	7.36	12	14.42	706.00	4208.00	38550	20240125	-19.71	3900	20231004	693.59	38550	-19.71	20240125	13150	135.36	20240102	38550	-19.71	20240125	3900	693.59	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
102	20240213	110546	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	1000	2	3.34	142967741050	4600118	37.08	31300	31950	30300	38850	20950	29900	31079.43	0.00	0	-114638	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10643	43.77	7.34	12	13.36	706.00	4208.00	38550	20240125	-19.84	3900	20231004	692.31	38550	-19.84	20240125	13150	134.98	20240102	38550	-19.84	20240125	3900	692.31	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N
103	20240213	100450	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	950	2	3.18	119561336350	3846106	31.00	31300	31950	30300	38850	20950	29900	31086.68	0.00	0	-168911	32200	31050	29600	28450	27000	31625	29025	174	8950	500	19730	50	1	34442833	10626	43.70	7.33	12	11.17	706.00	4208.00	38550	20240125	-19.97	3900	20231004	691.03	38550	-19.97	20240125	13150	134.60	20240102	38550	-19.97	20240125	3900	691.03	20231004	0.30	N	080220	500	173 억		0	N	N	1	N	01	N