KissMeData/112290/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	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-630	5	-4.45	3970107400	290446	62.83	14130	14140	13390	18390	9910	14150	13669.32	0.14	0	16337	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1367	29.39	2.02	12	2.87	460.00	6681.00	17400	20230330	-22.30	8310	20231027	62.70	16340	-17.26	20240223	10070	34.26	20240118	17400	-22.30	20230330	8310	62.70	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
3	20240229	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-530	5	-3.75	3596528670	262884	56.87	14130	14140	13390	18390	9910	14150	13680.96	0.14	0	14312	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1377	29.61	2.04	12	2.60	460.00	6681.00	17400	20230330	-21.72	8310	20231027	63.90	16340	-16.65	20240223	10070	35.25	20240118	17400	-21.72	20230330	8310	63.90	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
4	20240229	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-310	5	-2.19	3221066760	235392	50.92	14130	14140	13390	18390	9910	14150	13683.74	0.14	0	13838	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1399	30.09	2.07	12	2.33	460.00	6681.00	17400	20230330	-20.46	8310	20231027	66.55	16340	-15.30	20240223	10070	37.44	20240118	17400	-20.46	20230330	8310	66.55	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
5	20240229	130748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-250	5	-1.77	3015614660	220595	47.72	14130	14140	13390	18390	9910	14150	13670.26	0.14	0	15052	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1405	30.22	2.08	12	2.18	460.00	6681.00	17400	20230330	-20.11	8310	20231027	67.27	16340	-14.93	20240223	10070	38.03	20240118	17400	-20.11	20230330	8310	67.27	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
6	20240229	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-270	5	-1.91	2843056630	208172	45.03	14130	14140	13390	18390	9910	14150	13657.13	0.14	0	13508	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1403	30.17	2.08	12	2.06	460.00	6681.00	17400	20230330	-20.23	8310	20231027	67.03	16340	-15.06	20240223	10070	37.84	20240118	17400	-20.23	20230330	8310	67.03	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
7	20240229	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-360	5	-2.54	2565934610	188131	40.70	14130	14140	13390	18390	9910	14150	13638.95	0.14	0	12775	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1394	29.98	2.06	12	1.86	460.00	6681.00	17400	20230330	-20.75	8310	20231027	65.94	16340	-15.61	20240223	10070	36.94	20240118	17400	-20.75	20230330	8310	65.94	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
8	20240229	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-620	5	-4.38	2017304440	147751	31.96	14130	14140	13390	18390	9910	14150	13653.23	0.14	0	4398	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1368	29.41	2.03	12	1.46	460.00	6681.00	17400	20230330	-22.24	8310	20231027	62.82	16340	-17.20	20240223	10070	34.36	20240118	17400	-22.24	20230330	8310	62.82	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
9	20240229	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-480	5	-3.39	623666540	45141	9.76	14130	14140	13640	18390	9910	14150	13815.59	0.14	0	4696	15203	14676	14413	13886	13623	14545	13755	103	4240	1000	10180	10	1	10110545	1382	29.72	2.05	12	0.45	460.00	6681.00	17400	20230330	-21.44	8310	20231027	64.50	16340	-16.34	20240223	10070	35.75	20240118	17400	-21.44	20230330	8310	64.50	20231027	3.63	N	112290	1000	102 억		14494	N	N	0	N	00	N
10	20240228	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-880	5	-5.85	6630265720	455912	32.17	14610	14940	14150	19530	10530	15030	14542.96	0.29	0	-15403	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1431	30.76	2.12	12	4.51	460.00	6681.00	17400	20230330	-18.68	8310	20231027	70.28	16340	-13.40	20240223	10070	40.52	20240118	17400	-18.68	20230330	8310	70.28	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
11	20240228	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-770	5	-5.12	6185018300	424542	29.96	14610	14940	14160	19530	10530	15030	14568.59	0.29	0	-17093	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1442	31.00	2.13	12	4.20	460.00	6681.00	17400	20230330	-18.05	8310	20231027	71.60	16340	-12.73	20240223	10070	41.61	20240118	17400	-18.05	20230330	8310	71.60	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
12	20240228	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-740	5	-4.92	5278307910	361039	25.47	14610	14940	14290	19530	10530	15030	14619.67	0.29	0	-16310	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1445	31.07	2.14	12	3.57	460.00	6681.00	17400	20230330	-17.87	8310	20231027	71.96	16340	-12.55	20240223	10070	41.91	20240118	17400	-17.87	20230330	8310	71.96	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
13	20240228	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-600	5	-3.99	4539571130	309591	21.84	14610	14940	14400	19530	10530	15030	14663.02	0.29	0	-11907	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1459	31.37	2.16	12	3.06	460.00	6681.00	17400	20230330	-17.07	8310	20231027	73.65	16340	-11.69	20240223	10070	43.30	20240118	17400	-17.07	20230330	8310	73.65	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
14	20240228	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-390	5	-2.59	3595933180	244549	17.26	14610	14940	14540	19530	10530	15030	14704.23	0.29	0	5635	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1480	31.83	2.19	12	2.42	460.00	6681.00	17400	20230330	-15.86	8310	20231027	76.17	16340	-10.40	20240223	10070	45.38	20240118	17400	-15.86	20230330	8310	76.17	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
15	20240228	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-420	5	-2.79	3156189320	214595	15.14	14610	14940	14540	19530	10530	15030	14707.52	0.29	0	8192	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1477	31.76	2.19	12	2.12	460.00	6681.00	17400	20230330	-16.03	8310	20231027	75.81	16340	-10.59	20240223	10070	45.08	20240118	17400	-16.03	20230330	8310	75.81	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
16	20240228	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-430	5	-2.86	2438675680	165615	11.69	14610	14940	14540	19530	10530	15030	14724.80	0.29	0	10786	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1476	31.74	2.19	12	1.64	460.00	6681.00	17400	20230330	-16.09	8310	20231027	75.69	16340	-10.65	20240223	10070	44.99	20240118	17400	-16.09	20230330	8310	75.69	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
17	20240228	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	-200	5	-1.33	675489000	45928	3.24	14610	14900	14580	19530	10530	15030	14706.92	0.29	0	6608	16123	15576	14853	14306	13583	15850	14580	103	4500	1000	10820	10	1	10110545	1499	32.24	2.22	12	0.45	460.00	6681.00	17400	20230330	-14.77	8310	20231027	78.46	16340	-9.24	20240223	10070	47.27	20240118	17400	-14.77	20230330	8310	78.46	20231027	4.18	N	112290	1000	102 억		28899	N	N	0	N	00	N
18	20240227	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-60	5	-0.40	20594588340	1381549	123.32	14940	15400	14130	19610	10570	15090	14906.53	0.17	0	-338	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1520	32.67	2.25	12	13.66	460.00	6681.00	17400	20230330	-13.62	8310	20231027	80.87	16340	-8.02	20240223	10070	49.26	20240118	17400	-13.62	20230330	8310	80.87	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
19	20240227	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	30	2	0.20	19552807360	1312829	117.18	14940	15400	14130	19610	10570	15090	14893.41	0.17	0	10264	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1529	32.87	2.26	12	12.98	460.00	6681.00	17400	20230330	-13.10	8310	20231027	81.95	16340	-7.47	20240223	10070	50.15	20240118	17400	-13.10	20230330	8310	81.95	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
20	20240227	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-220	5	-1.46	14659836290	989744	88.34	14940	15400	14130	19610	10570	15090	14811.30	0.17	0	3923	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1503	32.33	2.23	12	9.79	460.00	6681.00	17400	20230330	-14.54	8310	20231027	78.94	16340	-9.00	20240223	10070	47.67	20240118	17400	-14.54	20230330	8310	78.94	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
21	20240227	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	-810	5	-5.37	13076352530	882244	78.75	14940	15400	14130	19610	10570	15090	14821.22	0.17	0	-5128	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1444	31.04	2.14	12	8.73	460.00	6681.00	17400	20230330	-17.93	8310	20231027	71.84	16340	-12.61	20240223	10070	41.81	20240118	17400	-17.93	20230330	8310	71.84	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
22	20240227	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	-610	5	-4.04	12349865840	831621	74.23	14940	15400	14130	19610	10570	15090	14849.90	0.17	0	2576	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1464	31.48	2.17	12	8.23	460.00	6681.00	17400	20230330	-16.78	8310	20231027	74.25	16340	-11.38	20240223	10070	43.79	20240118	17400	-16.78	20230330	8310	74.25	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
23	20240227	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-430	5	-2.85	11200710560	752696	67.19	14940	15400	14130	19610	10570	15090	14880.35	0.17	0	9809	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1482	31.87	2.19	12	7.44	460.00	6681.00	17400	20230330	-15.75	8310	20231027	76.41	16340	-10.28	20240223	10070	45.58	20240118	17400	-15.75	20230330	8310	76.41	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
24	20240227	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-420	5	-2.78	5931857930	396438	35.39	14940	15400	14510	19610	10570	15090	14962.38	0.17	0	-8388	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1483	31.89	2.20	12	3.92	460.00	6681.00	17400	20230330	-15.69	8310	20231027	76.53	16340	-10.22	20240223	10070	45.68	20240118	17400	-15.69	20230330	8310	76.53	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
25	20240227	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-120	5	-0.80	1119866270	75081	6.70	14940	15010	14780	19610	10570	15090	14911.71	0.17	0	1113	15430	15260	14950	14780	14470	15345	14865	103	4520	1000	10860	10	1	10110545	1514	32.54	2.24	12	0.74	460.00	6681.00	17400	20230330	-13.97	8310	20231027	80.14	16340	-8.38	20240223	10070	48.66	20240118	17400	-13.97	20230330	8310	80.14	20231027	4.90	N	112290	1000	102 억		17051	N	N	0	N	00	N
26	20240226	160746	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-670	5	-4.25	16347399990	1098735	13.58	14920	15120	14640	20450	11040	15760	14876.83	0.34	0	-32981	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1526	32.80	2.26	12	10.87	460.00	6681.00	17400	20230330	-13.28	8310	20231027	81.59	16340	-7.65	20240223	10070	49.85	20240118	17400	-13.28	20230330	8310	81.59	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
27	20240226	150741	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	-900	5	-5.71	15015187600	1010186	12.49	14920	15120	14640	20450	11040	15760	14862.54	0.34	0	-20268	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1502	32.30	2.22	12	9.99	460.00	6681.00	17400	20230330	-14.60	8310	20231027	78.82	16340	-9.06	20240223	10070	47.57	20240118	17400	-14.60	20230330	8310	78.82	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
28	20240226	140743	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	-1050	5	-6.66	13033831140	877342	10.85	14920	15120	14640	20450	11040	15760	14854.60	0.34	0	-21368	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1487	31.98	2.20	12	8.68	460.00	6681.00	17400	20230330	-15.46	8310	20231027	77.02	16340	-9.98	20240223	10070	46.08	20240118	17400	-15.46	20230330	8310	77.02	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
29	20240226	130739	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-1010	5	-6.41	12247346940	823950	10.19	14920	15120	14640	20450	11040	15760	14862.67	0.34	0	-21999	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1491	32.07	2.21	12	8.15	460.00	6681.00	17400	20230330	-15.23	8310	20231027	77.50	16340	-9.73	20240223	10070	46.47	20240118	17400	-15.23	20230330	8310	77.50	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
30	20240226	120738	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-890	5	-5.65	11379263330	765218	9.46	14920	15120	14640	20450	11040	15760	14868.99	0.34	0	-19626	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1503	32.33	2.23	12	7.57	460.00	6681.00	17400	20230330	-14.54	8310	20231027	78.94	16340	-9.00	20240223	10070	47.67	20240118	17400	-14.54	20230330	8310	78.94	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
31	20240226	110737	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-730	5	-4.63	9964955880	669883	8.28	14920	15120	14640	20450	11040	15760	14873.82	0.34	0	-13667	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1520	32.67	2.25	12	6.63	460.00	6681.00	17400	20230330	-13.62	8310	20231027	80.87	16340	-8.02	20240223	10070	49.26	20240118	17400	-13.62	20230330	8310	80.87	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
32	20240226	100735	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	-910	5	-5.77	7384979270	497398	6.15	14920	15080	14640	20450	11040	15760	14844.65	0.34	0	2262	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1501	32.28	2.22	12	4.92	460.00	6681.00	17400	20230330	-14.66	8310	20231027	78.70	16340	-9.12	20240223	10070	47.47	20240118	17400	-14.66	20230330	8310	78.70	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
33	20240226	090735	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-1100	5	-6.98	3269560310	219640	2.72	14920	15080	14660	20450	11040	15760	14880.41	0.34	0	-9781	18240	17000	15100	13860	11960	17620	14480	103	4690	1000	11340	10	1	10110545	1482	31.87	2.19	12	2.17	460.00	6681.00	17400	20230330	-15.75	8310	20231027	76.41	16340	-10.28	20240223	10070	45.58	20240118	17400	-15.75	20230330	8310	76.41	20231027	4.78	N	112290	1000	102 억		34627	N	N	0	N	01	N
34	20240223	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	2370	2	17.70	121602662740	7934912	1525.66	13700	16340	13200	17400	9380	13390	15324.16	0.27	0	17094	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1593	34.26	2.36	12	78.48	460.00	6681.00	17400	20230330	-9.43	8310	20231027	89.65	16340	-3.55	20240223	10070	56.50	20240118	17400	-9.43	20230330	8310	89.65	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
35	20240223	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	1770	2	13.22	110132326520	7201618	1384.67	13700	16340	13200	17400	9380	13390	15292.72	0.27	0	-3509	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1533	32.96	2.27	12	71.23	460.00	6681.00	17400	20230330	-12.87	8310	20231027	82.43	16340	-7.22	20240223	10070	50.55	20240118	17400	-12.87	20230330	8310	82.43	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
36	20240223	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	1610	2	12.02	49432394390	3326139	639.52	13700	15800	13200	17400	9380	13390	14861.79	0.27	0	-7433	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1517	32.61	2.25	12	32.90	460.00	6681.00	17400	20230330	-13.79	8310	20231027	80.51	15800	0.00	20240221	10070	48.96	20240118	17400	-13.79	20230330	8310	80.51	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
37	20240223	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	270	2	2.02	5163388380	379235	72.92	13700	14000	13200	17400	9380	13390	13615.27	0.27	0	21884	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1381	29.70	2.04	12	3.75	460.00	6681.00	17400	20230330	-21.49	8310	20231027	64.38	15800	-13.54	20240221	10070	35.65	20240118	17400	-21.49	20230330	8310	64.38	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
38	20240223	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	310	2	2.32	4605354130	338278	65.04	13700	14000	13200	17400	9380	13390	13614.11	0.27	0	17807	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1385	29.78	2.05	12	3.35	460.00	6681.00	17400	20230330	-21.26	8310	20231027	64.86	15800	-13.29	20240221	10070	36.05	20240118	17400	-21.26	20230330	8310	64.86	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
39	20240223	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-70	5	-0.52	2218667740	165119	31.75	13700	13840	13200	17400	9380	13390	13436.78	0.27	0	-6605	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1347	28.96	1.99	12	1.63	460.00	6681.00	17400	20230330	-23.45	8310	20231027	60.29	15800	-15.70	20240221	10070	32.27	20240118	17400	-23.45	20230330	8310	60.29	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
40	20240223	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-150	5	-1.12	1914025000	142168	27.33	13700	13840	13200	17400	9380	13390	13463.12	0.27	0	-9877	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1339	28.78	1.98	12	1.41	460.00	6681.00	17400	20230330	-23.91	8310	20231027	59.33	15800	-16.20	20240221	10070	31.48	20240118	17400	-23.91	20230330	8310	59.33	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
41	20240223	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	90	2	0.67	810724440	59196	11.38	13700	13840	13460	17400	9380	13390	13695.59	0.27	0	1406	14070	13730	13440	13100	12810	13585	12955	103	4010	1000	9640	10	1	10110545	1363	29.30	2.02	12	0.59	460.00	6681.00	17400	20230330	-22.53	8310	20231027	62.21	15800	-14.68	20240221	10070	33.86	20240118	17400	-22.53	20230330	8310	62.21	20231027	4.02	N	112290	1000	102 억		27032	N	N	0	N	00	N
42	20240222	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	-140	5	-1.03	6897772680	513716	18.09	13650	13780	13150	17580	9480	13530	13424.56	0.23	0	5240	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1354	29.11	2.00	12	5.08	460.00	6681.00	17400	20230330	-23.05	8310	20231027	61.13	15800	-15.25	20240221	10070	32.97	20240118	17400	-23.05	20230330	8310	61.13	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
43	20240222	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-130	5	-0.96	6539141570	486944	17.14	13650	13780	13150	17580	9480	13530	13426.16	0.23	0	-25	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1355	29.13	2.01	12	4.82	460.00	6681.00	17400	20230330	-22.99	8310	20231027	61.25	15800	-15.19	20240221	10070	33.07	20240118	17400	-22.99	20230330	8310	61.25	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
44	20240222	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	-200	5	-1.48	6083784760	452869	15.94	13650	13780	13150	17580	9480	13530	13431.02	0.23	0	10501	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1348	28.98	2.00	12	4.48	460.00	6681.00	17400	20230330	-23.39	8310	20231027	60.41	15800	-15.63	20240221	10070	32.37	20240118	17400	-23.39	20230330	8310	60.41	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
45	20240222	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	40	2	0.30	5325741180	396446	13.96	13650	13780	13150	17580	9480	13530	13430.44	0.23	0	21126	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1372	29.50	2.03	12	3.92	460.00	6681.00	17400	20230330	-22.01	8310	20231027	63.30	15800	-14.11	20240221	10070	34.76	20240118	17400	-22.01	20230330	8310	63.30	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
46	20240222	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-130	5	-0.96	4624259370	344471	12.13	13650	13780	13150	17580	9480	13530	13420.07	0.23	0	15465	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1355	29.13	2.01	12	3.41	460.00	6681.00	17400	20230330	-22.99	8310	20231027	61.25	15800	-15.19	20240221	10070	33.07	20240118	17400	-22.99	20230330	8310	61.25	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
47	20240222	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-160	5	-1.18	4142772500	308393	10.86	13650	13780	13150	17580	9480	13530	13429.15	0.23	0	17377	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1352	29.07	2.00	12	3.05	460.00	6681.00	17400	20230330	-23.16	8310	20231027	60.89	15800	-15.38	20240221	10070	32.77	20240118	17400	-23.16	20230330	8310	60.89	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
48	20240222	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-40	5	-0.30	3330274240	248054	8.73	13650	13780	13150	17580	9480	13530	13419.81	0.23	0	8121	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1364	29.33	2.02	12	2.45	460.00	6681.00	17400	20230330	-22.47	8310	20231027	62.33	15800	-14.62	20240221	10070	33.96	20240118	17400	-22.47	20230330	8310	62.33	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
49	20240222	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	40	2	0.30	1136724370	83524	2.94	13650	13780	13530	17580	9480	13530	13624.28	0.23	0	9382	16670	15100	14230	12660	11790	14665	12225	103	4050	1000	9740	10	1	10110545	1372	29.50	2.03	12	0.83	460.00	6681.00	17400	20230330	-22.01	8310	20231027	63.30	15800	-14.11	20240221	10070	34.76	20240118	17400	-22.01	20230330	8310	63.30	20231027	4.19	N	112290	1000	102 억		23322	N	N	0	N	00	N
50	20240221	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	190	2	1.42	41169198840	2816147	467.83	15200	15800	13360	17340	9340	13340	14619.39	0.30	0	-11861	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1368	29.41	2.03	12	27.85	460.00	6681.00	17400	20230330	-22.24	8310	20231027	62.82	15800	-14.37	20240221	10070	34.36	20240118	17400	-22.24	20230330	8310	62.82	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
51	20240221	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	260	2	1.95	40608606440	2774714	460.95	15200	15800	13360	17340	9340	13340	14635.24	0.30	0	-17932	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1375	29.57	2.04	12	27.44	460.00	6681.00	17400	20230330	-21.84	8310	20231027	63.66	15800	-13.92	20240221	10070	35.05	20240118	17400	-21.84	20230330	8310	63.66	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
52	20240221	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	490	2	3.67	38307417130	2605817	432.89	15200	15800	13690	17340	9340	13340	14700.73	0.30	0	-19335	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1398	30.07	2.07	12	25.77	460.00	6681.00	17400	20230330	-20.52	8310	20231027	66.43	15800	-12.47	20240221	10070	37.34	20240118	17400	-20.52	20230330	8310	66.43	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
53	20240221	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	690	2	5.17	36500002750	2474593	411.09	15200	15800	13880	17340	9340	13340	14749.90	0.30	0	-23875	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1419	30.50	2.10	12	24.48	460.00	6681.00	17400	20230330	-19.37	8310	20231027	68.83	15800	-11.20	20240221	10070	39.32	20240118	17400	-19.37	20230330	8310	68.83	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
54	20240221	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	890	2	6.67	34484354700	2331242	387.28	15200	15800	14030	17340	9340	13340	14792.27	0.30	0	-20285	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1439	30.93	2.13	12	23.06	460.00	6681.00	17400	20230330	-18.22	8310	20231027	71.24	15800	-9.94	20240221	10070	41.31	20240118	17400	-18.22	20230330	8310	71.24	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
55	20240221	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	910	2	6.82	31678147690	2136244	354.88	15200	15800	14030	17340	9340	13340	14828.90	0.30	0	-18783	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1441	30.98	2.13	12	21.13	460.00	6681.00	17400	20230330	-18.10	8310	20231027	71.48	15800	-9.81	20240221	10070	41.51	20240118	17400	-18.10	20230330	8310	71.48	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
56	20240221	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	800	2	6.00	29565152510	1987432	330.16	15200	15800	14070	17340	9340	13340	14876.06	0.30	0	-17677	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1430	30.74	2.12	12	19.66	460.00	6681.00	17400	20230330	-18.74	8310	20231027	70.16	15800	-10.51	20240221	10070	40.42	20240118	17400	-18.74	20230330	8310	70.16	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
57	20240221	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	1790	2	13.42	14318566780	939454	156.07	15200	15800	14890	17340	9340	13340	15241.37	0.30	0	8666	13806	13572	13146	12912	12486	13690	13030	103	4000	1000	9600	10	1	10110545	1530	32.89	2.26	12	9.29	460.00	6681.00	17400	20230330	-13.05	8310	20231027	82.07	15800	-4.24	20240221	10070	50.25	20240118	17400	-13.05	20230330	8310	82.07	20231027	4.26	N	112290	1000	102 억		30365	N	N	0	N	00	N
58	20240220	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	680	2	5.37	5619290940	428492	332.73	12900	13380	12720	16450	8870	12660	13112.43	0.30	0	-29641	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1349	29.00	2.00	12	4.24	460.00	6681.00	17400	20230330	-23.33	8310	20231027	60.53	14470	-7.81	20240131	10070	32.47	20240118	17400	-23.33	20230330	8310	60.53	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
59	20240220	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	340	2	2.69	5216330470	398020	309.07	12900	13380	12720	16450	8870	12660	13105.98	0.30	0	-26669	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1314	28.26	1.95	12	3.94	460.00	6681.00	17400	20230330	-25.29	8310	20231027	56.44	14470	-10.16	20240131	10070	29.10	20240118	17400	-25.29	20230330	8310	56.44	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
60	20240220	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	420	2	3.32	3812698570	291290	226.19	12900	13380	12720	16450	8870	12660	13089.38	0.30	0	-10594	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1322	28.43	1.96	12	2.88	460.00	6681.00	17400	20230330	-24.83	8310	20231027	57.40	14470	-9.61	20240131	10070	29.89	20240118	17400	-24.83	20230330	8310	57.40	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
61	20240220	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	90	2	0.71	3303368330	251934	195.63	12900	13380	12720	16450	8870	12660	13112.49	0.30	0	-11900	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1289	27.72	1.91	12	2.49	460.00	6681.00	17400	20230330	-26.72	8310	20231027	53.43	14470	-11.89	20240131	10070	26.61	20240118	17400	-26.72	20230330	8310	53.43	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
62	20240220	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	240	2	1.90	3109587180	236797	183.88	12900	13380	12840	16450	8870	12660	13132.37	0.30	0	-10378	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1304	28.04	1.93	12	2.34	460.00	6681.00	17400	20230330	-25.86	8310	20231027	55.23	14470	-10.85	20240131	10070	28.10	20240118	17400	-25.86	20230330	8310	55.23	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
63	20240220	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	320	2	2.53	2875635610	218655	169.79	12900	13380	12840	16450	8870	12660	13152.04	0.30	0	-8337	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1312	28.22	1.94	12	2.16	460.00	6681.00	17400	20230330	-25.40	8310	20231027	56.20	14470	-10.30	20240131	10070	28.90	20240118	17400	-25.40	20230330	8310	56.20	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
64	20240220	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	440	2	3.48	2483039020	188518	146.39	12900	13380	12840	16450	8870	12660	13172.04	0.30	0	-6686	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1324	28.48	1.96	12	1.86	460.00	6681.00	17400	20230330	-24.71	8310	20231027	57.64	14470	-9.47	20240131	10070	30.09	20240118	17400	-24.71	20230330	8310	57.64	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
65	20240220	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	340	2	2.69	639129870	48862	37.94	12900	13290	12840	16450	8870	12660	13082.47	0.30	0	1944	13166	12912	12746	12492	12326	12830	12410	103	3790	1000	9110	10	1	10110545	1314	28.26	1.95	12	0.48	460.00	6681.00	17400	20230330	-25.29	8310	20231027	56.44	14470	-10.16	20240131	10070	29.10	20240118	17400	-25.29	20230330	8310	56.44	20231027	4.18	N	112290	1000	102 억		30442	N	N	0	N	00	N
66	20240219	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-180	5	-1.40	1615072170	126610	47.82	12740	13000	12580	16690	8990	12840	12756.93	0.34	0	-4125	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1280	27.52	1.89	12	1.25	460.00	6681.00	17400	20230330	-27.24	8310	20231027	52.35	14470	-12.51	20240131	10070	25.72	20240118	17400	-27.24	20230330	8310	52.35	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
67	20240219	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-100	5	-0.78	1503928120	117862	44.51	12740	13000	12580	16690	8990	12840	12760.08	0.34	0	-2717	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1288	27.70	1.91	12	1.17	460.00	6681.00	17400	20230330	-26.78	8310	20231027	53.31	14470	-11.96	20240131	10070	26.51	20240118	17400	-26.78	20230330	8310	53.31	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
68	20240219	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-230	5	-1.79	1342319790	105080	39.68	12740	13000	12580	16690	8990	12840	12774.27	0.34	0	-5793	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1275	27.41	1.89	12	1.04	460.00	6681.00	17400	20230330	-27.53	8310	20231027	51.74	14470	-12.85	20240131	10070	25.22	20240118	17400	-27.53	20230330	8310	51.74	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
69	20240219	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-190	5	-1.48	1178432930	92089	34.78	12740	13000	12640	16690	8990	12840	12796.67	0.34	0	-6182	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1279	27.50	1.89	12	0.91	460.00	6681.00	17400	20230330	-27.30	8310	20231027	52.23	14470	-12.58	20240131	10070	25.62	20240118	17400	-27.30	20230330	8310	52.23	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
70	20240219	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-100	5	-0.78	985718270	76902	29.04	12740	13000	12690	16690	8990	12840	12817.85	0.34	0	-1913	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1288	27.70	1.91	12	0.76	460.00	6681.00	17400	20230330	-26.78	8310	20231027	53.31	14470	-11.96	20240131	10070	26.51	20240118	17400	-26.78	20230330	8310	53.31	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
71	20240219	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-60	5	-0.47	860420680	67073	25.33	12740	13000	12690	16690	8990	12840	12828.12	0.34	0	766	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1292	27.78	1.91	12	0.66	460.00	6681.00	17400	20230330	-26.55	8310	20231027	53.79	14470	-11.68	20240131	10070	26.91	20240118	17400	-26.55	20230330	8310	53.79	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
72	20240219	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	60	2	0.47	610786550	47558	17.96	12740	13000	12690	16690	8990	12840	12842.98	0.34	0	675	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1304	28.04	1.93	12	0.47	460.00	6681.00	17400	20230330	-25.86	8310	20231027	55.23	14470	-10.85	20240131	10070	28.10	20240118	17400	-25.86	20230330	8310	55.23	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
73	20240219	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-70	5	-0.55	115710570	9060	3.42	12740	12840	12690	16690	8990	12840	12771.59	0.34	0	2959	13446	13142	12846	12542	12246	12995	12395	103	3850	1000	9240	10	1	10110545	1291	27.76	1.91	12	0.09	460.00	6681.00	17400	20230330	-26.61	8310	20231027	53.67	14470	-11.75	20240131	10070	26.81	20240118	17400	-26.61	20230330	8310	53.67	20231027	4.26	N	112290	1000	102 억		34755	N	N	0	N	00	N
74	20240216	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-520	5	-3.89	3337642100	259960	42.38	13110	13150	12550	17360	9360	13360	12839.02	0.31	0	3187	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1298	27.91	1.92	12	2.57	460.00	6681.00	17400	20230330	-26.21	8310	20231027	54.51	14470	-11.26	20240131	10070	27.51	20240118	17400	-26.21	20230330	8310	54.51	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
75	20240216	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-540	5	-4.04	3210567950	250040	40.76	13110	13150	12550	17360	9360	13360	12840.17	0.31	0	2188	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1296	27.87	1.92	12	2.47	460.00	6681.00	17400	20230330	-26.32	8310	20231027	54.27	14470	-11.40	20240131	10070	27.31	20240118	17400	-26.32	20230330	8310	54.27	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
76	20240216	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-490	5	-3.67	3004342810	233968	38.14	13110	13150	12550	17360	9360	13360	12840.78	0.31	0	3339	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1301	27.98	1.93	12	2.31	460.00	6681.00	17400	20230330	-26.03	8310	20231027	54.87	14470	-11.06	20240131	10070	27.81	20240118	17400	-26.03	20230330	8310	54.87	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
77	20240216	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-480	5	-3.59	2785977690	216996	35.37	13110	13150	12550	17360	9360	13360	12838.79	0.31	0	2841	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1302	28.00	1.93	12	2.15	460.00	6681.00	17400	20230330	-25.98	8310	20231027	54.99	14470	-10.99	20240131	10070	27.90	20240118	17400	-25.98	20230330	8310	54.99	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
78	20240216	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-530	5	-3.97	2658382220	207057	33.75	13110	13150	12550	17360	9360	13360	12838.84	0.31	0	1599	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1297	27.89	1.92	12	2.05	460.00	6681.00	17400	20230330	-26.26	8310	20231027	54.39	14470	-11.33	20240131	10070	27.41	20240118	17400	-26.26	20230330	8310	54.39	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
79	20240216	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-510	5	-3.82	2432914070	189425	30.88	13110	13150	12550	17360	9360	13360	12843.62	0.31	0	-903	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1299	27.93	1.92	12	1.87	460.00	6681.00	17400	20230330	-26.15	8310	20231027	54.63	14470	-11.20	20240131	10070	27.61	20240118	17400	-26.15	20230330	8310	54.63	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
80	20240216	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-660	5	-4.94	1831514740	142000	23.15	13110	13150	12630	17360	9360	13360	12897.92	0.31	0	3004	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1284	27.61	1.90	12	1.40	460.00	6681.00	17400	20230330	-27.01	8310	20231027	52.83	14470	-12.23	20240131	10070	26.12	20240118	17400	-27.01	20230330	8310	52.83	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
81	20240216	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	-260	5	-1.95	272820150	20871	3.40	13110	13120	13000	17360	9360	13360	13071.44	0.31	0	1295	14113	13736	13323	12946	12533	13530	12740	103	4000	1000	9610	10	1	10110545	1324	28.48	1.96	12	0.21	460.00	6681.00	17400	20230330	-24.71	8310	20231027	57.64	14470	-9.47	20240131	10070	30.09	20240118	17400	-24.71	20230330	8310	57.64	20231027	4.51	N	112290	1000	102 억		31382	N	N	0	N	00	N
82	20240215	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	140	2	1.06	8142112470	608170	41.55	13440	13700	12910	17180	9260	13220	13387.92	0.78	0	-46882	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1351	29.04	2.00	12	6.02	460.00	6681.00	17400	20230330	-23.22	8310	20231027	60.77	14470	-7.67	20240131	10070	32.67	20240118	17400	-23.22	20230330	8310	60.77	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
83	20240215	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	80	2	0.61	7866708010	587580	40.14	13440	13700	12910	17180	9260	13220	13388.32	0.78	0	-48893	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1345	28.91	1.99	12	5.81	460.00	6681.00	17400	20230330	-23.56	8310	20231027	60.05	14470	-8.09	20240131	10070	32.08	20240118	17400	-23.56	20230330	8310	60.05	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
84	20240215	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	190	2	1.44	7508990860	560745	38.31	13440	13700	12910	17180	9260	13220	13391.10	0.78	0	-48914	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1356	29.15	2.01	12	5.55	460.00	6681.00	17400	20230330	-22.93	8310	20231027	61.37	14470	-7.33	20240131	10070	33.17	20240118	17400	-22.93	20230330	8310	61.37	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
85	20240215	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	200	2	1.51	7071048930	528025	36.08	13440	13700	12910	17180	9260	13220	13391.50	0.78	0	-49589	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1357	29.17	2.01	12	5.22	460.00	6681.00	17400	20230330	-22.87	8310	20231027	61.49	14470	-7.26	20240131	10070	33.27	20240118	17400	-22.87	20230330	8310	61.49	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
86	20240215	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	110	2	0.83	6663922260	497464	33.99	13440	13700	12910	17180	9260	13220	13395.79	0.78	0	-45646	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1348	28.98	2.00	12	4.92	460.00	6681.00	17400	20230330	-23.39	8310	20231027	60.41	14470	-7.88	20240131	10070	32.37	20240118	17400	-23.39	20230330	8310	60.41	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
87	20240215	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	10	2	0.08	6269973190	467671	31.95	13440	13700	12910	17180	9260	13220	13406.80	0.78	0	-41065	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1338	28.76	1.98	12	4.63	460.00	6681.00	17400	20230330	-23.97	8310	20231027	59.21	14470	-8.57	20240131	10070	31.38	20240118	17400	-23.97	20230330	8310	59.21	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
88	20240215	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	170	2	1.29	5543129610	413162	28.23	13440	13700	12910	17180	9260	13220	13416.36	0.78	0	-41044	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1354	29.11	2.00	12	4.09	460.00	6681.00	17400	20230330	-23.05	8310	20231027	61.13	14470	-7.46	20240131	10070	32.97	20240118	17400	-23.05	20230330	8310	61.13	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
89	20240215	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	100	2	0.76	736997950	55021	3.76	13440	13540	13310	17180	9260	13220	13394.85	0.78	0	-11864	14660	13940	13200	12480	11740	14300	12840	103	3960	1000	9510	10	1	10110545	1347	28.96	1.99	12	0.54	460.00	6681.00	17400	20230330	-23.45	8310	20231027	60.29	14470	-7.95	20240131	10070	32.27	20240118	17400	-23.45	20230330	8310	60.29	20231027	4.55	N	112290	1000	102 억		78377	N	N	0	N	00	N
90	20240214	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	500	2	3.93	19404130880	1451892	177.67	12490	13920	12460	16530	8910	12720	13365.01	0.49	0	26277	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1337	28.74	1.98	12	14.36	460.00	6681.00	17400	20230330	-24.02	8310	20231027	59.09	14470	-8.64	20240131	10070	31.28	20240118	17400	-24.02	20230330	8310	59.09	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
91	20240214	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	470	2	3.69	18972033570	1419159	173.67	12490	13920	12460	16530	8910	12720	13368.66	0.49	0	23390	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1334	28.67	1.97	12	14.04	460.00	6681.00	17400	20230330	-24.20	8310	20231027	58.72	14470	-8.85	20240131	10070	30.98	20240118	17400	-24.20	20230330	8310	58.72	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
92	20240214	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	660	2	5.19	12973781830	973915	119.18	12490	13920	12460	16530	8910	12720	13321.48	0.49	0	1798	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1353	29.09	2.00	12	9.63	460.00	6681.00	17400	20230330	-23.10	8310	20231027	61.01	14470	-7.53	20240131	10070	32.87	20240118	17400	-23.10	20230330	8310	61.01	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
93	20240214	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	430	2	3.38	4092016760	317015	38.79	12490	13260	12460	16530	8910	12720	12908.16	0.49	0	-16086	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1330	28.59	1.97	12	3.14	460.00	6681.00	17400	20230330	-24.43	8310	20231027	58.24	14470	-9.12	20240131	10070	30.59	20240118	17400	-24.43	20230330	8310	58.24	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
94	20240214	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	220	2	1.73	2921402360	227599	27.85	12490	13060	12460	16530	8910	12720	12835.92	0.49	0	-19191	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1308	28.13	1.94	12	2.25	460.00	6681.00	17400	20230330	-25.63	8310	20231027	55.72	14470	-10.57	20240131	10070	28.50	20240118	17400	-25.63	20230330	8310	55.72	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
95	20240214	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	210	2	1.65	2357110890	184093	22.53	12490	13000	12460	16530	8910	12720	12804.07	0.49	0	-13927	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1307	28.11	1.94	12	1.82	460.00	6681.00	17400	20230330	-25.69	8310	20231027	55.60	14470	-10.64	20240131	10070	28.40	20240118	17400	-25.69	20230330	8310	55.60	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
96	20240214	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	20	2	0.16	332905710	26469	3.24	12490	12740	12460	16530	8910	12720	12575.33	0.49	0	-950	13833	13276	12643	12086	11453	13555	12365	103	3810	1000	9150	10	1	10110545	1288	27.70	1.91	12	0.26	460.00	6681.00	17400	20230330	-26.78	8310	20231027	53.31	14470	-11.96	20240131	10070	26.51	20240118	17400	-26.78	20230330	8310	53.31	20231027	4.70	N	112290	1000	102 억		50045	N	N	0	N	00	N
97	20240213	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	770	2	6.44	10357779870	811425	519.43	12170	13200	12010	15530	8370	11950	12765.07	0.49	0	1441	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1286	27.65	1.90	12	8.03	460.00	6681.00	17400	20230330	-26.90	8310	20231027	53.07	14470	-12.09	20240131	10070	26.32	20240118	17400	-26.90	20230330	8310	53.07	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
98	20240213	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	730	2	6.11	9953248060	779586	499.05	12170	13200	12010	15530	8370	11950	12767.35	0.49	0	1249	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1282	27.57	1.90	12	7.71	460.00	6681.00	17400	20230330	-27.13	8310	20231027	52.59	14470	-12.37	20240131	10070	25.92	20240118	17400	-27.13	20230330	8310	52.59	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
99	20240213	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	750	2	6.28	9234559020	722927	462.78	12170	13200	12010	15530	8370	11950	12773.85	0.49	0	-2747	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1284	27.61	1.90	12	7.15	460.00	6681.00	17400	20230330	-27.01	8310	20231027	52.83	14470	-12.23	20240131	10070	26.12	20240118	17400	-27.01	20230330	8310	52.83	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
100	20240213	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	640	2	5.36	3159654190	252158	161.42	12170	12800	12010	15530	8370	11950	12530.45	0.49	0	36986	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1273	27.37	1.88	12	2.49	460.00	6681.00	17400	20230330	-27.64	8310	20231027	51.50	14470	-12.99	20240131	10070	25.02	20240118	17400	-27.64	20230330	8310	51.50	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
101	20240213	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	590	2	4.94	2903387030	231625	148.28	12170	12800	12010	15530	8370	11950	12534.86	0.49	0	35814	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1268	27.26	1.88	12	2.29	460.00	6681.00	17400	20230330	-27.93	8310	20231027	50.90	14470	-13.34	20240131	10070	24.53	20240118	17400	-27.93	20230330	8310	50.90	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
102	20240213	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	750	2	6.28	2499267790	199453	127.68	12170	12800	12010	15530	8370	11950	12530.61	0.49	0	27365	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1284	27.61	1.90	12	1.97	460.00	6681.00	17400	20230330	-27.01	8310	20231027	52.83	14470	-12.23	20240131	10070	26.12	20240118	17400	-27.01	20230330	8310	52.83	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N
103	20240213	100542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	670	2	5.61	1706068070	136994	87.70	12170	12640	12010	15530	8370	11950	12453.60	0.49	0	23507	12376	12162	12016	11802	11656	12270	11910	103	3580	1000	8600	10	1	10110545	1276	27.43	1.89	12	1.35	460.00	6681.00	17400	20230330	-27.47	8310	20231027	51.87	14470	-12.79	20240131	10070	25.32	20240118	17400	-27.47	20230330	8310	51.87	20231027	4.68	N	112290	1000	102 억		49314	N	N	0	N	00	N