KissMeData/064290/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	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	650	2	1.77	29350018200	775007	98.23	35950	39400	35850	47600	25700	36650	37872.47	0.00	0	43760	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4788	29.05	6.73	12	6.04	1284.00	5539.00	48450	20230728	-23.01	14960	20230316	149.33	39800	-6.28	20240226	26150	42.64	20240118	48450	-23.01	20230728	14960	149.33	20230316	6.31	N	064290	500	64 억		0	N	N	919	N	00	N
3	20240229	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	850	2	2.32	28056728850	740332	93.83	35950	39400	35850	47600	25700	36650	37898.71	0.00	0	49249	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4813	29.21	6.77	12	5.77	1284.00	5539.00	48450	20230728	-22.60	14960	20230316	150.67	39800	-5.78	20240226	26150	43.40	20240118	48450	-22.60	20230728	14960	150.67	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
4	20240229	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	1050	2	2.86	26054773500	686870	87.06	35950	39400	35850	47600	25700	36650	37933.95	0.00	0	48316	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4839	29.36	6.81	12	5.35	1284.00	5539.00	48450	20230728	-22.19	14960	20230316	152.01	39800	-5.28	20240226	26150	44.17	20240118	48450	-22.19	20230728	14960	152.01	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
5	20240229	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	1250	2	3.41	23765514050	626174	79.36	35950	39400	35850	47600	25700	36650	37955.03	0.00	0	56344	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4865	29.52	6.84	12	4.88	1284.00	5539.00	48450	20230728	-21.78	14960	20230316	153.34	39800	-4.77	20240226	26150	44.93	20240118	48450	-21.78	20230728	14960	153.34	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
6	20240229	120550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	1600	2	4.37	22038769200	580824	73.62	35950	39400	35850	47600	25700	36650	37945.57	0.00	0	59502	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4910	29.79	6.91	12	4.52	1284.00	5539.00	48450	20230728	-21.05	14960	20230316	155.68	39800	-3.89	20240226	26150	46.27	20240118	48450	-21.05	20230728	14960	155.68	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
7	20240229	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	2200	2	6.00	17593410450	465248	58.97	35950	39400	35850	47600	25700	36650	37816.92	0.00	0	54067	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4987	30.26	7.01	12	3.62	1284.00	5539.00	48450	20230728	-19.81	14960	20230316	159.69	39800	-2.39	20240226	26150	48.57	20240118	48450	-19.81	20230728	14960	159.69	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
8	20240229	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	350	2	0.95	5049657100	138262	17.52	35950	37200	35850	47600	25700	36650	36521.71	0.00	0	4219	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4749	28.82	6.68	12	1.08	1284.00	5539.00	48450	20230728	-23.63	14960	20230316	147.33	39800	-7.04	20240226	26150	41.49	20240118	48450	-23.63	20230728	14960	147.33	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
9	20240229	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-650	5	-1.77	905447600	25103	3.18	35950	36600	35950	47600	25700	36650	36052.20	0.00	0	-820	40416	38532	37416	35532	34416	37975	34975	64	10950	500	26380	50	1	12835962	4621	28.04	6.50	12	0.20	1284.00	5539.00	48450	20230728	-25.70	14960	20230316	140.64	39800	-9.55	20240226	26150	37.67	20240118	48450	-25.70	20230728	14960	140.64	20230316	6.31	N	064290	500	64 억		0	N	N	4280	N	00	N
10	20240228	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-1050	5	-2.79	29672176600	784144	112.01	37700	39300	36300	49000	26400	37700	37843.16	0.00	0	-35169	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4704	28.54	6.62	12	6.11	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	39800	-7.91	20240226	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	6.28	N	064290	500	64 억		0	N	N	4271	N	00	N
11	20240228	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-1000	5	-2.65	28295483550	746613	106.65	37700	39300	36300	49000	26400	37700	37898.46	0.00	0	-45139	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4711	28.58	6.63	12	5.82	1284.00	5539.00	48450	20230728	-24.25	14960	20230316	145.32	39800	-7.79	20240226	26150	40.34	20240118	48450	-24.25	20230728	14960	145.32	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
12	20240228	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-1050	5	-2.79	25624458550	673933	96.27	37700	39300	36300	49000	26400	37700	38022.26	0.00	0	-54733	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4704	28.54	6.62	12	5.25	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	39800	-7.91	20240226	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
13	20240228	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	-800	5	-2.12	22675570600	593537	84.79	37700	39300	36550	49000	26400	37700	38204.14	0.00	0	-47995	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4736	28.74	6.66	12	4.62	1284.00	5539.00	48450	20230728	-23.84	14960	20230316	146.66	39800	-7.29	20240226	26150	41.11	20240118	48450	-23.84	20230728	14960	146.66	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
14	20240228	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	-150	5	-0.40	19490089000	507491	72.49	37700	39300	37350	49000	26400	37700	38404.80	0.00	0	-44226	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4820	29.24	6.78	12	3.95	1284.00	5539.00	48450	20230728	-22.50	14960	20230316	151.00	39800	-5.65	20240226	26150	43.59	20240118	48450	-22.50	20230728	14960	151.00	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
15	20240228	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	400	2	1.06	17573055700	456924	65.27	37700	39300	37350	49000	26400	37700	38459.47	0.00	0	-31118	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4891	29.67	6.88	12	3.56	1284.00	5539.00	48450	20230728	-21.36	14960	20230316	154.68	39800	-4.27	20240226	26150	45.70	20240118	48450	-21.36	20230728	14960	154.68	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
16	20240228	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	150	2	0.40	11836566050	306803	43.83	37700	39300	37350	49000	26400	37700	38580.35	0.00	0	-21058	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	4858	29.48	6.83	12	2.39	1284.00	5539.00	48450	20230728	-21.88	14960	20230316	153.01	39800	-4.90	20240226	26150	44.74	20240118	48450	-21.88	20230728	14960	153.01	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
17	20240228	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	1450	2	3.85	2955221300	76768	10.97	37700	39150	37350	49000	26400	37700	38495.48	0.00	0	-2273	39900	38800	37350	36250	34800	38075	35525	64	11300	500	27140	50	1	12835962	5025	30.49	7.07	12	0.60	1284.00	5539.00	48450	20230728	-19.20	14960	20230316	161.70	39800	-1.63	20240226	26150	49.71	20240118	48450	-19.20	20230728	14960	161.70	20230316	6.28	N	064290	500	64 억		0	N	N	223	N	00	N
18	20240227	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-100	5	-0.26	25771815000	693778	63.71	38450	38450	35900	49100	26500	37800	37146.58	0.00	0	34932	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4839	29.36	6.81	12	5.40	1284.00	5539.00	48450	20230728	-22.19	14960	20230316	152.01	39800	-5.28	20240226	26150	44.17	20240118	48450	-22.19	20230728	14960	152.01	20230316	6.33	N	064290	500	64 억		0	N	N	223	N	00	N
19	20240227	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	-200	5	-0.53	24633764100	663481	60.93	38450	38450	35900	49100	26500	37800	37128.05	0.00	0	31981	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4826	29.28	6.79	12	5.17	1284.00	5539.00	48450	20230728	-22.39	14960	20230316	151.34	39800	-5.53	20240226	26150	43.79	20240118	48450	-22.39	20230728	14960	151.34	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
20	20240227	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-100	5	-0.26	20922760100	564379	51.83	38450	38450	35900	49100	26500	37800	37072.16	0.00	0	25920	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4839	29.36	6.81	12	4.40	1284.00	5539.00	48450	20230728	-22.19	14960	20230316	152.01	39800	-5.28	20240226	26150	44.17	20240118	48450	-22.19	20230728	14960	152.01	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
21	20240227	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-100	5	-0.26	16955665900	459831	42.23	38450	38450	35900	49100	26500	37800	36873.66	0.00	0	34733	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4839	29.36	6.81	12	3.58	1284.00	5539.00	48450	20230728	-22.19	14960	20230316	152.01	39800	-5.28	20240226	26150	44.17	20240118	48450	-22.19	20230728	14960	152.01	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
22	20240227	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	-900	5	-2.38	15207514050	412873	37.92	38450	38450	35900	49100	26500	37800	36833.36	0.00	0	24820	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4736	28.74	6.66	12	3.22	1284.00	5539.00	48450	20230728	-23.84	14960	20230316	146.66	39800	-7.29	20240226	26150	41.11	20240118	48450	-23.84	20230728	14960	146.66	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
23	20240227	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-1050	5	-2.78	13675706950	371372	34.11	38450	38450	35900	49100	26500	37800	36824.78	0.00	0	22741	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4717	28.62	6.63	12	2.89	1284.00	5539.00	48450	20230728	-24.15	14960	20230316	145.66	39800	-7.66	20240226	26150	40.54	20240118	48450	-24.15	20230728	14960	145.66	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
24	20240227	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	-1350	5	-3.57	8569127200	231242	21.24	38450	38450	35900	49100	26500	37800	37056.92	0.00	0	5206	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4679	28.39	6.58	12	1.80	1284.00	5539.00	48450	20230728	-24.77	14960	20230316	143.65	39800	-8.42	20240226	26150	39.39	20240118	48450	-24.77	20230728	14960	143.65	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
25	20240227	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	200	2	0.53	963690150	25292	2.32	38450	38450	37800	49100	26500	37800	38102.74	0.00	0	-9503	41300	39550	38050	36300	34800	40425	37175	64	11300	500	27210	50	1	12835962	4878	29.60	6.86	12	0.20	1284.00	5539.00	48450	20230728	-21.57	14960	20230316	154.01	39800	-4.52	20240226	26150	45.32	20240118	48450	-21.57	20230728	14960	154.01	20230316	6.33	N	064290	500	64 억		0	N	N	1719	N	00	N
26	20240226	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	500	2	1.34	41564988700	1083372	57.38	36900	39800	36550	48450	26150	37300	38366.59	0.00	0	-60622	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4852	29.44	6.82	12	8.44	1284.00	5539.00	48450	20230728	-21.98	14960	20230316	152.67	39800	-5.03	20240226	26150	44.55	20240118	48450	-21.98	20230728	14960	152.67	20230316	6.52	N	064290	500	64 억		0	N	N	1719	N	00	N
27	20240226	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	400	2	1.07	40681802800	1059961	56.14	36900	39800	36550	48450	26150	37300	38380.48	0.00	0	-58864	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4839	29.36	6.81	12	8.26	1284.00	5539.00	48450	20230728	-22.19	14960	20230316	152.01	39800	-5.28	20240226	26150	44.17	20240118	48450	-22.19	20230728	14960	152.01	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
28	20240226	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	700	2	1.88	37894495950	986654	52.26	36900	39800	36550	48450	26150	37300	38407.09	0.00	0	-66820	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4878	29.60	6.86	12	7.69	1284.00	5539.00	48450	20230728	-21.57	14960	20230316	154.01	39800	-4.52	20240226	26150	45.32	20240118	48450	-21.57	20230728	14960	154.01	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
29	20240226	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	450	2	1.21	36653303150	953936	50.52	36900	39800	36550	48450	26150	37300	38423.24	0.00	0	-62693	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4846	29.40	6.82	12	7.43	1284.00	5539.00	48450	20230728	-22.08	14960	20230316	152.34	39800	-5.15	20240226	26150	44.36	20240118	48450	-22.08	20230728	14960	152.34	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
30	20240226	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	700	2	1.88	35570173950	925222	49.00	36900	39800	36550	48450	26150	37300	38445.03	0.00	0	-53847	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4878	29.60	6.86	12	7.21	1284.00	5539.00	48450	20230728	-21.57	14960	20230316	154.01	39800	-4.52	20240226	26150	45.32	20240118	48450	-21.57	20230728	14960	154.01	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
31	20240226	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37400	100	2	0.27	31788574100	824642	43.68	36900	39800	36550	48450	26150	37300	38548.35	0.00	0	-46054	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4801	29.13	6.75	12	6.42	1284.00	5539.00	48450	20230728	-22.81	14960	20230316	150.00	39800	-6.03	20240226	26150	43.02	20240118	48450	-22.81	20230728	14960	150.00	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
32	20240226	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	550	2	1.47	26110793150	674532	35.73	36900	39800	36550	48450	26150	37300	38709.52	0.00	0	-32428	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4858	29.48	6.83	12	5.26	1284.00	5539.00	48450	20230728	-21.88	14960	20230316	153.01	39800	-4.90	20240226	26150	44.74	20240118	48450	-21.88	20230728	14960	153.01	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
33	20240226	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	-50	5	-0.13	2912543950	77588	4.11	36900	38200	36550	48450	26150	37300	37538.62	0.00	0	-12794	42300	39800	36950	34450	31600	41050	35700	64	11150	500	26850	50	1	12835962	4781	29.01	6.73	12	0.60	1284.00	5539.00	48450	20230728	-23.12	14960	20230316	149.00	39450	-5.58	20240223	26150	42.45	20240118	48450	-23.12	20230728	14960	149.00	20230316	6.52	N	064290	500	64 억		0	N	N	6486	N	00	N
34	20240223	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	1200	2	3.32	69957097150	1881518	180.14	36800	39450	34100	46900	25300	36100	37181.07	0.00	0	47554	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4788	29.05	6.73	12	14.66	1284.00	5539.00	48450	20230728	-23.01	14960	20230316	149.33	39450	-5.45	20240223	26150	42.64	20240118	48450	-23.01	20230728	14960	149.33	20230316	6.48	N	064290	500	64 억		0	N	N	6486	N	00	N
35	20240223	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	1150	2	3.19	67907952650	1826413	174.86	36800	39450	34100	46900	25300	36100	37181.05	0.00	0	42720	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4781	29.01	6.73	12	14.23	1284.00	5539.00	48450	20230728	-23.12	14960	20230316	149.00	39450	-5.58	20240223	26150	42.45	20240118	48450	-23.12	20230728	14960	149.00	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
36	20240223	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37400	1300	2	3.60	62686286500	1687429	161.56	36800	39450	34100	46900	25300	36100	37148.99	0.00	0	46890	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4801	29.13	6.75	12	13.15	1284.00	5539.00	48450	20230728	-22.81	14960	20230316	150.00	39450	-5.20	20240223	26150	43.02	20240118	48450	-22.81	20230728	14960	150.00	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
37	20240223	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	1650	2	4.57	57641817750	1552229	148.61	36800	39450	34100	46900	25300	36100	37134.87	0.00	0	63426	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4846	29.40	6.82	12	12.09	1284.00	5539.00	48450	20230728	-22.08	14960	20230316	152.34	39450	-4.31	20240223	26150	44.36	20240118	48450	-22.08	20230728	14960	152.34	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
38	20240223	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	1450	2	4.02	50654461950	1366823	130.86	36800	39450	34100	46900	25300	36100	37060.00	0.00	0	20900	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4820	29.24	6.78	12	10.65	1284.00	5539.00	48450	20230728	-22.50	14960	20230316	151.00	39450	-4.82	20240223	26150	43.59	20240118	48450	-22.50	20230728	14960	151.00	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
39	20240223	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	300	2	0.83	18200245550	515918	49.39	36800	36850	34100	46900	25300	36100	35277.40	0.00	0	-33414	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4672	28.35	6.57	12	4.02	1284.00	5539.00	48450	20230728	-24.87	14960	20230316	143.32	38350	-5.08	20240222	26150	39.20	20240118	48450	-24.87	20230728	14960	143.32	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
40	20240223	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	-1150	5	-3.19	13951125600	396812	37.99	36800	36850	34100	46900	25300	36100	35158.02	0.00	0	-65236	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4486	27.22	6.31	12	3.09	1284.00	5539.00	48450	20230728	-27.86	14960	20230316	133.62	38350	-8.87	20240222	26150	33.65	20240118	48450	-27.86	20230728	14960	133.62	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
41	20240223	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-600	5	-1.66	3888443100	107194	10.26	36800	36850	35400	46900	25300	36100	36274.82	0.00	0	-26865	39733	37916	36533	34716	33333	37225	34025	64	10800	500	25990	50	1	12835962	4557	27.65	6.41	12	0.84	1284.00	5539.00	48450	20230728	-26.73	14960	20230316	137.30	38350	-7.43	20240222	26150	35.76	20240118	48450	-26.73	20230728	14960	137.30	20230316	6.48	N	064290	500	64 억		0	N	N	1895	N	00	N
42	20240222	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	-400	5	-1.10	37922200100	1038813	50.99	38150	38350	35150	47450	25550	36500	36505.53	0.00	0	20201	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4634	28.12	6.52	12	8.09	1284.00	5539.00	48450	20230728	-25.49	14960	20230316	141.31	38350	-5.87	20240222	26150	38.05	20240118	48450	-25.49	20230728	14960	141.31	20230316	5.70	N	064290	500	64 억		0	N	N	1895	N	00	N
43	20240222	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-1100	5	-3.01	35314935450	966168	47.43	38150	38350	35150	47450	25550	36500	36551.55	0.00	0	23768	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4544	27.57	6.39	12	7.53	1284.00	5539.00	48450	20230728	-26.93	14960	20230316	136.63	38350	-7.69	20240222	26150	35.37	20240118	48450	-26.93	20230728	14960	136.63	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
44	20240222	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-1000	5	-2.74	30378032250	826740	40.58	38150	38350	35300	47450	25550	36500	36744.36	0.00	0	33476	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4557	27.65	6.41	12	6.44	1284.00	5539.00	48450	20230728	-26.73	14960	20230316	137.30	38350	-7.43	20240222	26150	35.76	20240118	48450	-26.73	20230728	14960	137.30	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
45	20240222	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-550	5	-1.51	24630694600	665404	32.66	38150	38350	35900	47450	25550	36500	37016.15	0.00	0	-244	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4615	28.00	6.49	12	5.18	1284.00	5539.00	48450	20230728	-25.80	14960	20230316	140.31	38350	-6.26	20240222	26150	37.48	20240118	48450	-25.80	20230728	14960	140.31	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
46	20240222	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-300	5	-0.82	21562900250	580783	28.51	38150	38350	36000	47450	25550	36500	37127.29	0.00	0	-15022	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4647	28.19	6.54	12	4.52	1284.00	5539.00	48450	20230728	-25.28	14960	20230316	141.98	38350	-5.61	20240222	26150	38.43	20240118	48450	-25.28	20230728	14960	141.98	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
47	20240222	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	150	2	0.41	17941388400	481321	23.63	38150	38350	36400	47450	25550	36500	37275.31	0.00	0	-30654	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4704	28.54	6.62	12	3.75	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	38350	-4.43	20240222	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
48	20240222	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	550	2	1.51	15107174950	404466	19.85	38150	38350	36400	47450	25550	36500	37350.91	0.00	0	-20630	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4756	28.86	6.69	12	3.15	1284.00	5539.00	48450	20230728	-23.53	14960	20230316	147.66	38350	-3.39	20240222	26150	41.68	20240118	48450	-23.53	20230728	14960	147.66	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
49	20240222	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	1000	2	2.74	6281000550	165871	8.14	38150	38350	37150	47450	25550	36500	37866.78	0.00	0	-40533	39733	38116	36583	34966	33433	38925	35775	64	10950	500	26280	50	1	12835962	4813	29.21	6.77	12	1.29	1284.00	5539.00	48450	20230728	-22.60	14960	20230316	150.67	38350	-2.22	20240222	26150	43.40	20240118	48450	-22.60	20230728	14960	150.67	20230316	5.70	N	064290	500	64 억		0	N	N	558	N	00	N
50	20240221	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	750	2	2.10	74775676950	2029345	69.58	36100	38200	35050	46450	25050	35750	36847.70	0.22	0	-19200	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4685	28.43	6.59	12	15.81	1284.00	5539.00	48450	20230728	-24.66	14960	20230316	143.98	38200	-4.45	20240221	26150	39.58	20240118	48450	-24.66	20230728	14960	143.98	20230316	5.06	N	064290	500	64 억		28647	N	N	558	N	00	N
51	20240221	150525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	850	2	2.38	72973807400	1979896	67.88	36100	38200	35050	46450	25050	35750	36857.70	0.22	0	-26721	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4698	28.50	6.61	12	15.42	1284.00	5539.00	48450	20230728	-24.46	14960	20230316	144.65	38200	-4.19	20240221	26150	39.96	20240118	48450	-24.46	20230728	14960	144.65	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
52	20240221	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	1250	2	3.50	68153705300	1848167	63.36	36100	38200	35050	46450	25050	35750	36876.71	0.22	0	-56680	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4749	28.82	6.68	12	14.40	1284.00	5539.00	48450	20230728	-23.63	14960	20230316	147.33	38200	-3.14	20240221	26150	41.49	20240118	48450	-23.63	20230728	14960	147.33	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
53	20240221	130527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	1200	2	3.36	65470800600	1775833	60.88	36100	38200	35050	46450	25050	35750	36868.00	0.22	0	-72412	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4743	28.78	6.67	12	13.83	1284.00	5539.00	48450	20230728	-23.74	14960	20230316	146.99	38200	-3.27	20240221	26150	41.30	20240118	48450	-23.74	20230728	14960	146.99	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
54	20240221	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	1250	2	3.50	60055365100	1630423	55.90	36100	38200	35050	46450	25050	35750	36834.59	0.22	0	-81584	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4749	28.82	6.68	12	12.70	1284.00	5539.00	48450	20230728	-23.63	14960	20230316	147.33	38200	-3.14	20240221	26150	41.49	20240118	48450	-23.63	20230728	14960	147.33	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
55	20240221	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	1150	2	3.22	55787378800	1515204	51.95	36100	38200	35050	46450	25050	35750	36818.78	0.22	0	-97028	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4736	28.74	6.66	12	11.80	1284.00	5539.00	48450	20230728	-23.84	14960	20230316	146.66	38200	-3.40	20240221	26150	41.11	20240118	48450	-23.84	20230728	14960	146.66	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
56	20240221	100524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	900	2	2.52	30029539800	826609	28.34	36100	37400	35050	46450	25050	35750	36328.98	0.22	0	-60215	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4704	28.54	6.62	12	6.44	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	37400	-2.01	20240221	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
57	20240221	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	1100	2	3.08	11224281750	306484	10.51	36100	37400	36000	46450	25050	35750	36624.31	0.22	0	-37470	40550	38150	34900	32500	29250	39350	33700	64	10700	500	25740	50	1	12835962	4730	28.70	6.65	12	2.39	1284.00	5539.00	48450	20230728	-23.94	14960	20230316	146.32	37400	-1.47	20240221	26150	40.92	20240118	48450	-23.94	20230728	14960	146.32	20230316	5.06	N	064290	500	64 억		28647	N	N	298	N	00	N
58	20240220	160519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	4350	2	13.85	102922791900	2889101	915.22	31650	37300	31650	40800	22000	31400	35624.46	0.00	0	185637	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4589	27.84	6.45	12	22.51	1284.00	5539.00	48450	20230728	-26.21	14960	20230316	138.97	37300	-4.16	20240220	26150	36.71	20240118	48450	-26.21	20230728	14960	138.97	20230316	4.51	N	064290	500	64 억		0	N	N	298	N	00	N
59	20240220	150522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	4600	2	14.65	98666741100	2770041	877.50	31650	37300	31650	40800	22000	31400	35619.27	0.00	0	180738	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4621	28.04	6.50	12	21.58	1284.00	5539.00	48450	20230728	-25.70	14960	20230316	140.64	37300	-3.49	20240220	26150	37.67	20240118	48450	-25.70	20230728	14960	140.64	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
60	20240220	140523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	4250	2	13.54	88894272750	2496921	790.98	31650	37300	31650	40800	22000	31400	35601.59	0.00	0	173563	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4576	27.76	6.44	12	19.45	1284.00	5539.00	48450	20230728	-26.42	14960	20230316	138.30	37300	-4.42	20240220	26150	36.33	20240118	48450	-26.42	20230728	14960	138.30	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
61	20240220	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	4850	2	15.45	81346299150	2288192	724.86	31650	37300	31650	40800	22000	31400	35550.51	0.00	0	153459	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4653	28.23	6.54	12	17.83	1284.00	5539.00	48450	20230728	-25.18	14960	20230316	142.31	37300	-2.82	20240220	26150	38.62	20240118	48450	-25.18	20230728	14960	142.31	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
62	20240220	120520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	5300	2	16.88	76658027900	2159100	683.97	31650	37300	31650	40800	22000	31400	35504.66	0.00	0	136206	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4711	28.58	6.63	12	16.82	1284.00	5539.00	48450	20230728	-24.25	14960	20230316	145.32	37300	-1.61	20240220	26150	40.34	20240118	48450	-24.25	20230728	14960	145.32	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
63	20240220	110518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	5000	2	15.92	66915469250	1893712	599.90	31650	37300	31650	40800	22000	31400	35335.65	0.00	0	116810	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4672	28.35	6.57	12	14.75	1284.00	5539.00	48450	20230728	-24.87	14960	20230316	143.32	37300	-2.41	20240220	26150	39.20	20240118	48450	-24.87	20230728	14960	143.32	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
64	20240220	100511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	3650	2	11.62	29826810650	873246	276.63	31650	35200	31650	40800	22000	31400	34156.32	0.00	0	48539	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4499	27.30	6.33	12	6.80	1284.00	5539.00	48450	20230728	-27.66	14960	20230316	134.29	35200	-0.43	20240220	26150	34.03	20240118	48450	-27.66	20230728	14960	134.29	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
65	20240220	090523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33150	1750	2	5.57	2056946500	63130	20.00	31650	33150	31650	40800	22000	31400	32583.09	0.00	0	16686	33266	32332	31666	30732	30066	32000	30400	64	9400	500	22600	50	1	12835962	4255	25.82	5.98	12	0.49	1284.00	5539.00	48450	20230728	-31.58	14960	20230316	121.59	33650	-1.49	20240216	26150	26.77	20240118	48450	-31.58	20230728	14960	121.59	20230316	4.51	N	064290	500	64 억		0	N	N	6	N	00	N
66	20240219	160521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31400	-850	5	-2.64	9947136050	314984	128.78	32050	32600	31000	41900	22600	32250	31579.12	0.00	0	89669	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4030	24.45	5.67	12	2.45	1284.00	5539.00	48450	20230728	-35.19	14960	20230316	109.89	33650	-6.69	20240216	26150	20.08	20240118	48450	-35.19	20230728	14960	109.89	20230316	4.48	N	064290	500	64 억		0	N	N	6	N	00	N
67	20240219	150525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	-950	5	-2.95	9549809300	302293	123.59	32050	32600	31000	41900	22600	32250	31590.38	0.00	0	84988	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4018	24.38	5.65	12	2.36	1284.00	5539.00	48450	20230728	-35.40	14960	20230316	109.22	33650	-6.98	20240216	26150	19.69	20240118	48450	-35.40	20230728	14960	109.22	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
68	20240219	140524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31100	-1150	5	-3.57	7878679100	248695	101.68	32050	32600	31000	41900	22600	32250	31679.18	0.00	0	57088	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	3992	24.22	5.61	12	1.94	1284.00	5539.00	48450	20230728	-35.81	14960	20230316	107.89	33650	-7.58	20240216	26150	18.93	20240118	48450	-35.81	20230728	14960	107.89	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
69	20240219	130523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31600	-650	5	-2.02	5414810650	169998	69.50	32050	32600	31400	41900	22600	32250	31851.28	0.00	0	58575	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4056	24.61	5.71	12	1.32	1284.00	5539.00	48450	20230728	-34.78	14960	20230316	111.23	33650	-6.09	20240216	26150	20.84	20240118	48450	-34.78	20230728	14960	111.23	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
70	20240219	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31700	-550	5	-1.71	4549116150	142663	58.33	32050	32600	31400	41900	22600	32250	31886.14	0.00	0	44786	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4069	24.69	5.72	12	1.11	1284.00	5539.00	48450	20230728	-34.57	14960	20230316	111.90	33650	-5.79	20240216	26150	21.22	20240118	48450	-34.57	20230728	14960	111.90	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
71	20240219	110522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31750	-500	5	-1.55	3575608000	111939	45.77	32050	32600	31400	41900	22600	32250	31941.38	0.00	0	31624	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4075	24.73	5.73	12	0.87	1284.00	5539.00	48450	20230728	-34.47	14960	20230316	112.23	33650	-5.65	20240216	26150	21.41	20240118	48450	-34.47	20230728	14960	112.23	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
72	20240219	100517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31750	-500	5	-1.55	2194284200	68797	28.13	32050	32600	31400	41900	22600	32250	31893.01	0.00	0	16363	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4075	24.73	5.73	12	0.54	1284.00	5539.00	48450	20230728	-34.47	14960	20230316	112.23	33650	-5.65	20240216	26150	21.41	20240118	48450	-34.47	20230728	14960	112.23	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
73	20240219	090521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32450	200	2	0.62	292950650	9070	3.71	32050	32600	32050	41900	22600	32250	32301.08	0.00	0	908	34183	33216	32683	31716	31183	32950	31450	64	9650	500	23220	50	1	12835962	4165	25.27	5.86	12	0.07	1284.00	5539.00	48450	20230728	-33.02	14960	20230316	116.91	33650	-3.57	20240216	26150	24.09	20240118	48450	-33.02	20230728	14960	116.91	20230316	4.48	N	064290	500	64 억		0	N	N	113	N	00	N
74	20240216	160517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32250	-550	5	-1.68	7973501600	243646	94.18	32850	33650	32150	42600	23000	32800	32726.08	0.00	0	-17458	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4140	25.12	5.82	12	1.90	1284.00	5539.00	48450	20230728	-33.44	14960	20230316	115.57	33650	-4.16	20240216	26150	23.33	20240118	48450	-33.44	20230728	14960	115.57	20230316	4.38	N	064290	500	64 억		0	N	N	113	N	00	N
75	20240216	150520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	-600	5	-1.83	7516779250	229462	88.70	32850	33650	32200	42600	23000	32800	32758.27	0.00	0	-17015	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4133	25.08	5.81	12	1.79	1284.00	5539.00	48450	20230728	-33.54	14960	20230316	115.24	33650	-4.31	20240216	26150	23.14	20240118	48450	-33.54	20230728	14960	115.24	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
76	20240216	140523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32650	-150	5	-0.46	6630147850	202110	78.13	32850	33650	32200	42600	23000	32800	32804.65	0.00	0	-11264	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4191	25.43	5.89	12	1.57	1284.00	5539.00	48450	20230728	-32.61	14960	20230316	118.25	33650	-2.97	20240216	26150	24.86	20240118	48450	-32.61	20230728	14960	118.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
77	20240216	130517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32500	-300	5	-0.91	6066439050	184839	71.45	32850	33650	32200	42600	23000	32800	32820.13	0.00	0	-14431	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4172	25.31	5.87	12	1.44	1284.00	5539.00	48450	20230728	-32.92	14960	20230316	117.25	33650	-3.42	20240216	26150	24.28	20240118	48450	-32.92	20230728	14960	117.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
78	20240216	120520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32650	-150	5	-0.46	5605207350	170674	65.97	32850	33650	32200	42600	23000	32800	32841.61	0.00	0	-13961	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4191	25.43	5.89	12	1.33	1284.00	5539.00	48450	20230728	-32.61	14960	20230316	118.25	33650	-2.97	20240216	26150	24.86	20240118	48450	-32.61	20230728	14960	118.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
79	20240216	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32650	-150	5	-0.46	4983142050	151611	58.60	32850	33650	32200	42600	23000	32800	32867.96	0.00	0	-13965	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4191	25.43	5.89	12	1.18	1284.00	5539.00	48450	20230728	-32.61	14960	20230316	118.25	33650	-2.97	20240216	26150	24.86	20240118	48450	-32.61	20230728	14960	118.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
80	20240216	100518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32650	-150	5	-0.46	4281708550	130028	50.26	32850	33650	32200	42600	23000	32800	32929.16	0.00	0	-12655	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4191	25.43	5.89	12	1.01	1284.00	5539.00	48450	20230728	-32.61	14960	20230316	118.25	33650	-2.97	20240216	26150	24.86	20240118	48450	-32.61	20230728	14960	118.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
81	20240216	090512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	150	2	0.46	972454050	29374	11.35	32850	33550	32700	42600	23000	32800	33106.26	0.00	0	-1485	33700	33250	32500	32050	31300	33475	32275	64	9800	500	23610	50	1	12835962	4229	25.66	5.95	12	0.23	1284.00	5539.00	48450	20230728	-31.99	14960	20230316	120.25	33550	-1.79	20240216	26150	26.00	20240118	48450	-31.99	20230728	14960	120.25	20230316	4.38	N	064290	500	64 억		0	N	N	780	N	00	N
82	20240215	160516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32800	500	2	1.55	8316854650	256290	99.48	32650	32950	31750	41950	22650	32300	32449.87	0.00	0	-10482	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4210	25.55	5.92	12	2.00	1284.00	5539.00	48450	20230728	-32.30	14960	20230316	119.25	33000	-0.61	20240213	26150	25.43	20240118	48450	-32.30	20230728	14960	119.25	20230316	4.39	N	064290	500	64 억		0	N	N	780	N	00	N
83	20240215	150519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32750	450	2	1.39	7574377700	233688	90.71	32650	32950	31750	41950	22650	32300	32412.36	0.00	0	-9975	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4204	25.51	5.91	12	1.82	1284.00	5539.00	48450	20230728	-32.40	14960	20230316	118.92	33000	-0.76	20240213	26150	25.24	20240118	48450	-32.40	20230728	14960	118.92	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
84	20240215	140515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32150	-150	5	-0.46	5113828750	158457	61.51	32650	32950	31750	41950	22650	32300	32272.65	0.00	0	-24861	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4127	25.04	5.80	12	1.23	1284.00	5539.00	48450	20230728	-33.64	14960	20230316	114.91	33000	-2.58	20240213	26150	22.94	20240118	48450	-33.64	20230728	14960	114.91	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
85	20240215	130512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32000	-300	5	-0.93	4811371250	149033	57.85	32650	32950	31750	41950	22650	32300	32283.93	0.00	0	-24424	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4108	24.92	5.78	12	1.16	1284.00	5539.00	48450	20230728	-33.95	14960	20230316	113.90	33000	-3.03	20240213	26150	22.37	20240118	48450	-33.95	20230728	14960	113.90	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
86	20240215	120516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32100	-200	5	-0.62	4423777650	136972	53.17	32650	32950	31750	41950	22650	32300	32296.95	0.00	0	-23622	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4120	25.00	5.80	12	1.07	1284.00	5539.00	48450	20230728	-33.75	14960	20230316	114.57	33000	-2.73	20240213	26150	22.75	20240118	48450	-33.75	20230728	14960	114.57	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
87	20240215	110512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	-350	5	-1.08	3901839700	120666	46.84	32650	32950	31750	41950	22650	32300	32335.87	0.00	0	-23999	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4101	24.88	5.77	12	0.94	1284.00	5539.00	48450	20230728	-34.06	14960	20230316	113.57	33000	-3.18	20240213	26150	22.18	20240118	48450	-34.06	20230728	14960	113.57	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
88	20240215	100512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32250	-50	5	-0.15	3162102800	97598	37.88	32650	32950	31750	41950	22650	32300	32399.28	0.00	0	-24933	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4140	25.12	5.82	12	0.76	1284.00	5539.00	48450	20230728	-33.44	14960	20230316	115.57	33000	-2.27	20240213	26150	23.33	20240118	48450	-33.44	20230728	14960	115.57	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
89	20240215	090512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32650	350	2	1.08	845695250	25851	10.03	32650	32950	32450	41950	22650	32300	32714.62	0.00	0	-13282	33300	32800	31950	31450	30600	33050	31700	64	9650	500	23250	50	1	12835962	4191	25.43	5.89	12	0.20	1284.00	5539.00	48450	20230728	-32.61	14960	20230316	118.25	33000	-1.06	20240213	26150	24.86	20240118	48450	-32.61	20230728	14960	118.25	20230316	4.39	N	064290	500	64 억		0	N	N	1540	N	00	N
90	20240214	160509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32300	0	3	0.00	8144144850	255766	39.56	31500	32450	31100	41950	22650	32300	31841.46	0.00	0	-22248	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4146	25.16	5.83	12	1.99	1284.00	5539.00	48450	20230728	-33.33	14960	20230316	115.91	33000	-2.12	20240213	26150	23.52	20240118	48450	-33.33	20230728	14960	115.91	20230316	4.37	N	064290	500	64 억		0	N	N	1537	N	00	N
91	20240214	150510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32250	-50	5	-0.15	7720656200	242627	37.53	31500	32450	31100	41950	22650	32300	31821.06	0.00	0	-19924	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4140	25.12	5.82	12	1.89	1284.00	5539.00	48450	20230728	-33.44	14960	20230316	115.57	33000	-2.27	20240213	26150	23.33	20240118	48450	-33.44	20230728	14960	115.57	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
92	20240214	140508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32300	0	3	0.00	6662820200	209771	32.45	31500	32450	31100	41950	22650	32300	31762.31	0.00	0	-6964	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4146	25.16	5.83	12	1.63	1284.00	5539.00	48450	20230728	-33.33	14960	20230316	115.91	33000	-2.12	20240213	26150	23.52	20240118	48450	-33.33	20230728	14960	115.91	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
93	20240214	130510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32250	-50	5	-0.15	5932793150	186999	28.93	31500	32450	31100	41950	22650	32300	31726.29	0.00	0	-46	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4140	25.12	5.82	12	1.46	1284.00	5539.00	48450	20230728	-33.44	14960	20230316	115.57	33000	-2.27	20240213	26150	23.33	20240118	48450	-33.44	20230728	14960	115.57	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
94	20240214	120506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32100	-200	5	-0.62	5402607000	170464	26.37	31500	32450	31100	41950	22650	32300	31693.48	0.00	0	-3722	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4120	25.00	5.80	12	1.33	1284.00	5539.00	48450	20230728	-33.75	14960	20230316	114.57	33000	-2.73	20240213	26150	22.75	20240118	48450	-33.75	20230728	14960	114.57	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
95	20240214	110511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32350	50	2	0.15	4391107850	138944	21.49	31500	32350	31100	41950	22650	32300	31603.36	0.00	0	-4755	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4152	25.19	5.84	12	1.08	1284.00	5539.00	48450	20230728	-33.23	14960	20230316	116.24	33000	-1.97	20240213	26150	23.71	20240118	48450	-33.23	20230728	14960	116.24	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
96	20240214	090503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31750	-550	5	-1.70	784355550	24878	3.85	31500	31750	31350	41950	22650	32300	31527.61	0.00	0	8499	34166	33232	32066	31132	29966	33700	31600	64	9650	500	23250	50	1	12835962	4075	24.73	5.73	12	0.19	1284.00	5539.00	48450	20230728	-34.47	14960	20230316	112.23	33000	-3.79	20240213	26150	21.41	20240118	48450	-34.47	20230728	14960	112.23	20230316	4.37	N	064290	500	64 억		0	N	N	9896	N	00	N
97	20240213	160504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32300	1950	2	6.43	20785756800	643550	258.79	31000	33000	30900	39450	21250	30350	32298.78	0.00	0	60950	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4146	25.16	5.83	12	5.01	1284.00	5539.00	48450	20230728	-33.33	14960	20230316	115.91	33000	-2.12	20240213	26150	23.52	20240118	48450	-33.33	20230728	14960	115.91	20230316	4.43	N	064290	500	64 억		0	N	N	9883	N	00	N
98	20240213	150501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32300	1950	2	6.43	20006975350	619449	249.10	31000	33000	30900	39450	21250	30350	32298.21	0.00	0	60280	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4146	25.16	5.83	12	4.83	1284.00	5539.00	48450	20230728	-33.33	14960	20230316	115.91	33000	-2.12	20240213	26150	23.52	20240118	48450	-33.33	20230728	14960	115.91	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N
99	20240213	140509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32450	2100	2	6.92	18434347150	570917	229.58	31000	33000	30900	39450	21250	30350	32289.22	0.00	0	60716	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4165	25.27	5.86	12	4.45	1284.00	5539.00	48450	20230728	-33.02	14960	20230316	116.91	33000	-1.67	20240213	26150	24.09	20240118	48450	-33.02	20230728	14960	116.91	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N
100	20240213	130503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32300	1950	2	6.43	16766338750	519322	208.84	31000	33000	30900	39450	21250	30350	32285.28	0.00	0	54903	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4146	25.16	5.83	12	4.05	1284.00	5539.00	48450	20230728	-33.33	14960	20230316	115.91	33000	-2.12	20240213	26150	23.52	20240118	48450	-33.33	20230728	14960	115.91	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N
101	20240213	120509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32550	2200	2	7.25	15571779400	482555	194.05	31000	33000	30900	39450	21250	30350	32269.69	0.00	0	56563	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4178	25.35	5.88	12	3.76	1284.00	5539.00	48450	20230728	-32.82	14960	20230316	117.58	33000	-1.36	20240213	26150	24.47	20240118	48450	-32.82	20230728	14960	117.58	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N
102	20240213	110507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32450	2100	2	6.92	14202807950	440477	177.13	31000	33000	30900	39450	21250	30350	32244.42	0.00	0	59975	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4165	25.27	5.86	12	3.43	1284.00	5539.00	48450	20230728	-33.02	14960	20230316	116.91	33000	-1.67	20240213	26150	24.09	20240118	48450	-33.02	20230728	14960	116.91	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N
103	20240213	100420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32750	2400	2	7.91	11739621800	364721	146.67	31000	33000	30900	39450	21250	30350	32188.26	0.00	0	64370	31516	30932	30166	29582	28816	31225	29875	64	9100	500	21850	50	1	12835962	4204	25.51	5.91	12	2.84	1284.00	5539.00	48450	20230728	-32.40	14960	20230316	118.92	33000	-0.76	20240213	26150	25.24	20240118	48450	-32.40	20230728	14960	118.92	20230316	4.43	N	064290	500	64 억		0	N	N	7988	N	00	N