KissMeData/396470/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	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	400	2	3.81	37344337270	3390595	891.87	10300	11440	10030	13650	7350	10500	11014.26	0.37	0	26105	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1757	22.29	4.01	12	21.03	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
3	20240229	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	350	2	3.33	36828517970	3343108	879.38	10300	11440	10030	13650	7350	10500	11016.25	0.37	0	31123	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1749	22.19	3.99	12	20.74	489.00	2716.00	15240	20231101	-28.81	7850	20240201	38.22	12500	-13.20	20240123	7850	38.22	20240201	15240	-28.81	20231101	7850	38.22	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
4	20240229	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	500	2	4.76	35136111760	3188191	838.63	10300	11440	10030	13650	7350	10500	11020.70	0.37	0	9003	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1773	22.49	4.05	12	19.78	489.00	2716.00	15240	20231101	-27.82	7850	20240201	40.13	12500	-12.00	20240123	7850	40.13	20240201	15240	-27.82	20231101	7850	40.13	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
5	20240229	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	540	2	5.14	32069465850	2907071	764.68	10300	11440	10030	13650	7350	10500	11031.54	0.37	0	2107	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1780	22.58	4.06	12	18.03	489.00	2716.00	15240	20231101	-27.56	7850	20240201	40.64	12500	-11.68	20240123	7850	40.64	20240201	15240	-27.56	20231101	7850	40.64	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
6	20240229	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	580	2	5.52	22041770130	2016248	530.36	10300	11280	10030	13650	7350	10500	10932.07	0.37	0	-18073	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1786	22.66	4.08	12	12.51	489.00	2716.00	15240	20231101	-27.30	7850	20240201	41.15	12500	-11.36	20240123	7850	41.15	20240201	15240	-27.30	20231101	7850	41.15	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
7	20240229	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	500	2	4.76	19362150150	1774839	466.86	10300	11280	10030	13650	7350	10500	10909.24	0.37	0	-36252	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1773	22.49	4.05	12	11.01	489.00	2716.00	15240	20231101	-27.82	7850	20240201	40.13	12500	-12.00	20240123	7850	40.13	20240201	15240	-27.82	20231101	7850	40.13	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
8	20240229	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	140	2	1.33	2139124360	208194	54.76	10300	10690	10030	13650	7350	10500	10274.67	0.37	0	-15486	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1715	21.76	3.92	12	1.29	489.00	2716.00	15240	20231101	-30.18	7850	20240201	35.54	12500	-14.88	20240123	7850	35.54	20240201	15240	-30.18	20231101	7850	35.54	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
9	20240229	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-310	5	-2.95	542673560	53166	13.98	10300	10430	10110	13650	7350	10500	10207.15	0.37	0	-25383	10966	10732	10436	10202	9906	10850	10320	16	3150	100	7350	10	1	16120000	1643	20.84	3.75	12	0.33	489.00	2716.00	15240	20231101	-33.14	7850	20240201	29.81	12500	-18.48	20240123	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	2.48	N	396470	100	16 억		59698	N	N	0	N	00	N
10	20240228	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	240	2	2.34	3884055820	372981	47.86	10260	10670	10140	13330	7190	10260	10413.39	0.18	0	31926	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1693	21.47	3.87	12	2.31	489.00	2716.00	15240	20231101	-31.10	7850	20240201	33.76	12500	-16.00	20240123	7850	33.76	20240201	15240	-31.10	20231101	7850	33.76	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
11	20240228	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	260	2	2.53	3608596530	346748	44.49	10260	10670	10140	13330	7190	10260	10407.09	0.18	0	30439	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1696	21.51	3.87	12	2.15	489.00	2716.00	15240	20231101	-30.97	7850	20240201	34.01	12500	-15.84	20240123	7850	34.01	20240201	15240	-30.97	20231101	7850	34.01	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
12	20240228	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	130	2	1.27	2962438630	284700	36.53	10260	10670	10140	13330	7190	10260	10405.61	0.18	0	7437	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1675	21.25	3.83	12	1.77	489.00	2716.00	15240	20231101	-31.82	7850	20240201	32.36	12500	-16.88	20240123	7850	32.36	20240201	15240	-31.82	20231101	7850	32.36	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
13	20240228	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	0	3	0.00	2560590540	245707	31.53	10260	10670	10140	13330	7190	10260	10421.50	0.18	0	11312	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1654	20.98	3.78	12	1.52	489.00	2716.00	15240	20231101	-32.68	7850	20240201	30.70	12500	-17.92	20240123	7850	30.70	20240201	15240	-32.68	20231101	7850	30.70	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
14	20240228	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	140	2	1.36	2131755100	204141	26.19	10260	10670	10140	13330	7190	10260	10442.81	0.18	0	20886	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1676	21.27	3.83	12	1.27	489.00	2716.00	15240	20231101	-31.76	7850	20240201	32.48	12500	-16.80	20240123	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
15	20240228	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	190	2	1.85	1831808550	175414	22.51	10260	10670	10140	13330	7190	10260	10443.06	0.18	0	17962	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1685	21.37	3.85	12	1.09	489.00	2716.00	15240	20231101	-31.43	7850	20240201	33.12	12500	-16.40	20240123	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
16	20240228	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	250	2	2.44	1182723030	113852	14.61	10260	10540	10140	13330	7190	10260	10388.56	0.18	0	11617	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1694	21.49	3.87	12	0.71	489.00	2716.00	15240	20231101	-31.04	7850	20240201	33.89	12500	-15.92	20240123	7850	33.89	20240201	15240	-31.04	20231101	7850	33.89	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
17	20240228	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	0	3	0.00	247040110	24133	3.10	10260	10390	10140	13330	7190	10260	10236.34	0.18	0	-3218	11313	10786	10413	9886	9513	10600	9700	16	3070	100	7180	10	1	16120000	1654	20.98	3.78	12	0.15	489.00	2716.00	15240	20231101	-32.68	7850	20240201	30.70	12500	-17.92	20240123	7850	30.70	20240201	15240	-32.68	20231101	7850	30.70	20240201	2.58	N	396470	100	16 억		28788	N	N	0	N	00	N
18	20240227	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-210	5	-2.01	7995297480	765459	179.63	10500	10940	10040	13610	7330	10470	10445.78	0.17	0	914	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1654	20.98	3.78	12	4.75	489.00	2716.00	15240	20231101	-32.68	7850	20240201	30.70	12500	-17.92	20240123	7850	30.70	20240201	15240	-32.68	20231101	7850	30.70	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
19	20240227	151205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-200	5	-1.91	7819643540	748352	175.62	10500	10940	10040	13610	7330	10470	10449.10	0.17	0	810	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1656	21.00	3.78	12	4.64	489.00	2716.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
20	20240227	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-70	5	-0.67	7093572480	678125	159.14	10500	10940	10040	13610	7330	10470	10460.54	0.17	0	-1544	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1676	21.27	3.83	12	4.21	489.00	2716.00	15240	20231101	-31.76	7850	20240201	32.48	12500	-16.80	20240123	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
21	20240227	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-230	5	-2.20	3686143200	358398	84.11	10500	10700	10040	13610	7330	10470	10284.13	0.17	0	2041	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1651	20.94	3.77	12	2.22	489.00	2716.00	15240	20231101	-32.81	7850	20240201	30.45	12500	-18.08	20240123	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
22	20240227	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-370	5	-3.53	3216380630	311940	73.20	10500	10700	10050	13610	7330	10470	10309.98	0.17	0	-1228	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1628	20.65	3.72	12	1.94	489.00	2716.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
23	20240227	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-150	5	-1.43	2768676860	267864	62.86	10500	10700	10050	13610	7330	10470	10335.23	0.17	0	6235	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1664	21.10	3.80	12	1.66	489.00	2716.00	15240	20231101	-32.28	7850	20240201	31.46	12500	-17.44	20240123	7850	31.46	20240201	15240	-32.28	20231101	7850	31.46	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
24	20240227	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	-140	5	-1.34	1921921350	184881	43.39	10500	10700	10050	13610	7330	10470	10394.72	0.17	0	4674	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1665	21.12	3.80	12	1.15	489.00	2716.00	15240	20231101	-32.22	7850	20240201	31.59	12500	-17.36	20240123	7850	31.59	20240201	15240	-32.22	20231101	7850	31.59	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
25	20240227	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	0	3	0.00	312063610	29697	6.97	10500	10630	10470	13610	7330	10470	10510.70	0.17	0	1294	11203	10836	10623	10256	10043	10730	10150	16	3140	100	7320	10	1	16120000	1688	21.41	3.85	12	0.18	489.00	2716.00	15240	20231101	-31.30	7850	20240201	33.38	12500	-16.24	20240123	7850	33.38	20240201	15240	-31.30	20231101	7850	33.38	20240201	2.50	N	396470	100	16 억		27787	N	N	0	N	00	N
26	20240226	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-320	5	-2.97	4430103860	416306	50.19	10800	10990	10410	14020	7560	10790	10641.98	0.02	0	24428	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1688	21.41	3.85	12	2.58	489.00	2716.00	15240	20231101	-31.30	7850	20240201	33.38	12500	-16.24	20240123	7850	33.38	20240201	15240	-31.30	20231101	7850	33.38	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
27	20240226	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-370	5	-3.43	4226461170	396820	47.84	10800	10990	10410	14020	7560	10790	10650.78	0.02	0	23256	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1680	21.31	3.84	12	2.46	489.00	2716.00	15240	20231101	-31.63	7850	20240201	32.74	12500	-16.64	20240123	7850	32.74	20240201	15240	-31.63	20231101	7850	32.74	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
28	20240226	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-240	5	-2.22	3403756650	318408	38.39	10800	10990	10510	14020	7560	10790	10689.88	0.02	0	44022	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1701	21.57	3.88	12	1.98	489.00	2716.00	15240	20231101	-30.77	7850	20240201	34.39	12500	-15.60	20240123	7850	34.39	20240201	15240	-30.77	20231101	7850	34.39	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
29	20240226	131149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-220	5	-2.04	3012874660	281347	33.92	10800	10990	10510	14020	7560	10790	10708.71	0.02	0	43203	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1704	21.62	3.89	12	1.75	489.00	2716.00	15240	20231101	-30.64	7850	20240201	34.65	12500	-15.44	20240123	7850	34.65	20240201	15240	-30.64	20231101	7850	34.65	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
30	20240226	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-190	5	-1.76	2755289960	257044	30.99	10800	10990	10510	14020	7560	10790	10719.10	0.02	0	42865	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1709	21.68	3.90	12	1.59	489.00	2716.00	15240	20231101	-30.45	7850	20240201	35.03	12500	-15.20	20240123	7850	35.03	20240201	15240	-30.45	20231101	7850	35.03	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
31	20240226	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-220	5	-2.04	2353250480	218984	26.40	10800	10990	10530	14020	7560	10790	10746.19	0.02	0	38663	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1704	21.62	3.89	12	1.36	489.00	2716.00	15240	20231101	-30.64	7850	20240201	34.65	12500	-15.44	20240123	7850	34.65	20240201	15240	-30.64	20231101	7850	34.65	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
32	20240226	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-120	5	-1.11	1474602860	136399	16.44	10800	10990	10600	14020	7560	10790	10810.97	0.02	0	33636	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1720	21.82	3.93	12	0.85	489.00	2716.00	15240	20231101	-29.99	7850	20240201	35.92	12500	-14.64	20240123	7850	35.92	20240201	15240	-29.99	20231101	7850	35.92	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
33	20240226	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	0	3	0.00	322416810	30043	3.62	10800	10880	10600	14020	7560	10790	10731.57	0.02	0	8309	11890	11340	11010	10460	10130	11175	10295	16	3230	100	7550	10	1	16120000	1739	22.07	3.97	12	0.19	489.00	2716.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	2.38	N	396470	100	16 억		2708	N	N	0	N	00	N
34	20240223	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	-530	5	-4.68	9039324400	823079	48.88	11440	11560	10680	14710	7930	11320	10982.53	0.57	0	-87877	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1739	22.07	3.97	12	5.11	489.00	2716.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
35	20240223	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	-530	5	-4.68	8727731980	794242	47.16	11440	11560	10680	14710	7930	11320	10988.74	0.57	0	-89185	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1739	22.07	3.97	12	4.93	489.00	2716.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
36	20240223	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-620	5	-5.48	7773899180	706030	41.93	11440	11560	10700	14710	7930	11320	11010.70	0.57	0	-88745	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1725	21.88	3.94	12	4.38	489.00	2716.00	15240	20231101	-29.79	7850	20240201	36.31	12500	-14.40	20240123	7850	36.31	20240201	15240	-29.79	20231101	7850	36.31	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
37	20240223	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	-530	5	-4.68	7079693710	641329	38.08	11440	11560	10750	14710	7930	11320	11039.08	0.57	0	-87789	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1739	22.07	3.97	12	3.98	489.00	2716.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
38	20240223	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-430	5	-3.80	6264653480	565875	33.60	11440	11560	10780	14710	7930	11320	11070.72	0.57	0	-66130	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1755	22.27	4.01	12	3.51	489.00	2716.00	15240	20231101	-28.54	7850	20240201	38.73	12500	-12.88	20240123	7850	38.73	20240201	15240	-28.54	20231101	7850	38.73	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
39	20240223	111123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-440	5	-3.89	5689810370	513128	30.47	11440	11560	10780	14710	7930	11320	11088.46	0.57	0	-42618	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1754	22.25	4.01	12	3.18	489.00	2716.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
40	20240223	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-400	5	-3.53	4850458700	435909	25.89	11440	11560	10780	14710	7930	11320	11127.21	0.57	0	-41469	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1760	22.33	4.02	12	2.70	489.00	2716.00	15240	20231101	-28.35	7850	20240201	39.11	12500	-12.64	20240123	7850	39.11	20240201	15240	-28.35	20231101	7850	39.11	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
41	20240223	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-160	5	-1.41	2049199550	180717	10.73	11440	11560	11060	14710	7930	11320	11339.28	0.57	0	-23955	11793	11556	11193	10956	10593	11675	11075	16	3390	100	7920	10	1	16120000	1799	22.82	4.11	12	1.12	489.00	2716.00	15240	20231101	-26.77	7850	20240201	42.17	12500	-10.72	20240123	7850	42.17	20240201	15240	-26.77	20231101	7850	42.17	20240201	2.46	N	396470	100	16 억		91578	N	N	0	N	00	N
42	20240222	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	470	2	4.33	18551126120	1659891	143.26	11210	11430	10830	14100	7600	10850	11175.45	0.17	0	64324	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1825	23.15	4.17	12	10.30	489.00	2716.00	15240	20231101	-25.72	7850	20240201	44.20	12500	-9.44	20240123	7850	44.20	20240201	15240	-25.72	20231101	7850	44.20	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
43	20240222	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	420	2	3.87	17922280870	1604279	138.46	11210	11430	10830	14100	7600	10850	11171.55	0.17	0	61163	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1817	23.05	4.15	12	9.95	489.00	2716.00	15240	20231101	-26.05	7850	20240201	43.57	12500	-9.84	20240123	7850	43.57	20240201	15240	-26.05	20231101	7850	43.57	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
44	20240222	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	240	2	2.21	14688759080	1318188	113.77	11210	11390	10830	14100	7600	10850	11143.15	0.17	0	26307	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1788	22.68	4.08	12	8.18	489.00	2716.00	15240	20231101	-27.23	7850	20240201	41.27	12500	-11.28	20240123	7850	41.27	20240201	15240	-27.23	20231101	7850	41.27	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
45	20240222	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	280	2	2.58	11920506200	1069863	92.34	11210	11390	10830	14100	7600	10850	11142.09	0.17	0	91712	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1794	22.76	4.10	12	6.64	489.00	2716.00	15240	20231101	-26.97	7850	20240201	41.78	12500	-10.96	20240123	7850	41.78	20240201	15240	-26.97	20231101	7850	41.78	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
46	20240222	121122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	300	2	2.76	10412671800	935441	80.73	11210	11390	10830	14100	7600	10850	11131.30	0.17	0	62577	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1797	22.80	4.11	12	5.80	489.00	2716.00	15240	20231101	-26.84	7850	20240201	42.04	12500	-10.80	20240123	7850	42.04	20240201	15240	-26.84	20231101	7850	42.04	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
47	20240222	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	390	2	3.59	9167672450	823889	71.11	11210	11390	10830	14100	7600	10850	11127.32	0.17	0	68305	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1812	22.99	4.14	12	5.11	489.00	2716.00	15240	20231101	-26.25	7850	20240201	43.18	12500	-10.08	20240123	7850	43.18	20240201	15240	-26.25	20231101	7850	43.18	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
48	20240222	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	70	2	0.65	5145917920	465348	40.16	11210	11270	10830	14100	7600	10850	11058.22	0.17	0	2511	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1760	22.33	4.02	12	2.89	489.00	2716.00	15240	20231101	-28.35	7850	20240201	39.11	12500	-12.64	20240123	7850	39.11	20240201	15240	-28.35	20231101	7850	39.11	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
49	20240222	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	310	2	2.86	2630433270	235493	20.32	11210	11270	11070	14100	7600	10850	11169.92	0.17	0	20715	11530	11190	10810	10470	10090	11360	10640	16	3250	100	7590	10	1	16120000	1799	22.82	4.11	12	1.46	489.00	2716.00	15240	20231101	-26.77	7850	20240201	42.17	12500	-10.72	20240123	7850	42.17	20240201	15240	-26.77	20231101	7850	42.17	20240201	2.37	N	396470	100	16 억		28171	N	N	0	N	00	N
50	20240221	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	280	2	2.65	12143575290	1120890	139.67	10710	11150	10430	13740	7400	10570	10833.81	0.42	0	-40454	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1749	22.19	3.99	12	6.95	489.00	2716.00	15240	20231101	-28.81	7850	20240201	38.22	12500	-13.20	20240123	7850	38.22	20240201	15240	-28.81	20231101	7850	38.22	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
51	20240221	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	340	2	3.22	11625147150	1073249	133.73	10710	11150	10430	13740	7400	10570	10831.83	0.42	0	-44455	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1759	22.31	4.02	12	6.66	489.00	2716.00	15240	20231101	-28.41	7850	20240201	38.98	12500	-12.72	20240123	7850	38.98	20240201	15240	-28.41	20231101	7850	38.98	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
52	20240221	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	290	2	2.74	10251611310	946505	117.94	10710	11150	10430	13740	7400	10570	10831.13	0.42	0	-35517	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1751	22.21	4.00	12	5.87	489.00	2716.00	15240	20231101	-28.74	7850	20240201	38.34	12500	-13.12	20240123	7850	38.34	20240201	15240	-28.74	20231101	7850	38.34	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
53	20240221	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	200	2	1.89	8158222340	754691	94.04	10710	11150	10430	13740	7400	10570	10810.14	0.42	0	-30453	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1736	22.02	3.97	12	4.68	489.00	2716.00	15240	20231101	-29.33	7850	20240201	37.20	12500	-13.84	20240123	7850	37.20	20240201	15240	-29.33	20231101	7850	37.20	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
54	20240221	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	230	2	2.18	7679406740	710199	88.49	10710	11150	10430	13740	7400	10570	10813.17	0.42	0	-22012	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1741	22.09	3.98	12	4.41	489.00	2716.00	15240	20231101	-29.13	7850	20240201	37.58	12500	-13.60	20240123	7850	37.58	20240201	15240	-29.13	20231101	7850	37.58	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
55	20240221	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	250	2	2.37	6629231450	613140	76.40	10710	11150	10430	13740	7400	10570	10812.09	0.42	0	-25760	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1744	22.13	3.98	12	3.80	489.00	2716.00	15240	20231101	-29.00	7850	20240201	37.83	12500	-13.44	20240123	7850	37.83	20240201	15240	-29.00	20231101	7850	37.83	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
56	20240221	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	210	2	1.99	2891965130	271048	33.77	10710	10880	10430	13740	7400	10570	10669.71	0.42	0	10373	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1738	22.04	3.97	12	1.68	489.00	2716.00	15240	20231101	-29.27	7850	20240201	37.32	12500	-13.76	20240123	7850	37.32	20240201	15240	-29.27	20231101	7850	37.32	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
57	20240221	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	210	2	1.99	1114049290	103446	12.89	10710	10880	10670	13740	7400	10570	10770.14	0.42	0	1627	11076	10822	10656	10402	10236	10740	10320	16	3170	100	7390	10	1	16120000	1738	22.04	3.97	12	0.64	489.00	2716.00	15240	20231101	-29.27	7850	20240201	37.32	12500	-13.76	20240123	7850	37.32	20240201	15240	-29.27	20231101	7850	37.32	20240201	2.26	N	396470	100	16 억		67208	N	N	0	N	00	N
58	20240220	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-480	5	-4.34	7580434780	708757	63.76	10850	10910	10490	14360	7740	11050	10695.84	0.52	0	-16363	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1704	21.62	3.89	12	4.40	489.00	2716.00	15240	20231101	-30.64	7850	20240201	34.65	12500	-15.44	20240123	7850	34.65	20240201	15240	-30.64	20231101	7850	34.65	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
59	20240220	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-450	5	-4.07	7162471370	669249	60.21	10850	10910	10490	14360	7740	11050	10702.24	0.52	0	-22628	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1709	21.68	3.90	12	4.15	489.00	2716.00	15240	20231101	-30.45	7850	20240201	35.03	12500	-15.20	20240123	7850	35.03	20240201	15240	-30.45	20231101	7850	35.03	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
60	20240220	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-410	5	-3.71	5743083700	535133	48.14	10850	10910	10610	14360	7740	11050	10732.06	0.52	0	-20131	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1715	21.76	3.92	12	3.32	489.00	2716.00	15240	20231101	-30.18	7850	20240201	35.54	12500	-14.88	20240123	7850	35.54	20240201	15240	-30.18	20231101	7850	35.54	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
61	20240220	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-370	5	-3.35	4822335150	448761	40.37	10850	10910	10620	14360	7740	11050	10745.88	0.52	0	-8057	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1722	21.84	3.93	12	2.78	489.00	2716.00	15240	20231101	-29.92	7850	20240201	36.05	12500	-14.56	20240123	7850	36.05	20240201	15240	-29.92	20231101	7850	36.05	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
62	20240220	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	-360	5	-3.26	4095432440	380616	34.24	10850	10910	10640	14360	7740	11050	10760.00	0.52	0	1975	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1723	21.86	3.94	12	2.36	489.00	2716.00	15240	20231101	-29.86	7850	20240201	36.18	12500	-14.48	20240123	7850	36.18	20240201	15240	-29.86	20231101	7850	36.18	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
63	20240220	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	-320	5	-2.90	3488459580	323922	29.14	10850	10910	10640	14360	7740	11050	10769.43	0.52	0	9711	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1730	21.94	3.95	12	2.01	489.00	2716.00	15240	20231101	-29.59	7850	20240201	36.69	12500	-14.16	20240123	7850	36.69	20240201	15240	-29.59	20231101	7850	36.69	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
64	20240220	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-310	5	-2.81	2898741300	269296	24.23	10850	10910	10640	14360	7740	11050	10764.13	0.52	0	14145	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1731	21.96	3.95	12	1.67	489.00	2716.00	15240	20231101	-29.53	7850	20240201	36.82	12500	-14.08	20240123	7850	36.82	20240201	15240	-29.53	20231101	7850	36.82	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
65	20240220	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	-300	5	-2.71	1247598310	115344	10.38	10850	10910	10730	14360	7740	11050	10816.29	0.52	0	-4035	11610	11330	10970	10690	10330	11470	10830	16	3310	100	7730	10	1	16120000	1733	21.98	3.96	12	0.72	489.00	2716.00	15240	20231101	-29.46	7850	20240201	36.94	12500	-14.00	20240123	7850	36.94	20240201	15240	-29.46	20231101	7850	36.94	20240201	1.98	N	396470	100	16 억		83245	N	N	0	N	00	N
66	20240219	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	20	2	0.18	11493343180	1052203	42.55	10640	11250	10610	14330	7730	11030	10922.48	0.24	0	45874	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1781	22.60	4.07	12	6.53	489.00	2716.00	15240	20231101	-27.49	7850	20240201	40.76	12500	-11.60	20240123	7850	40.76	20240201	15240	-27.49	20231101	7850	40.76	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
67	20240219	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	20	2	0.18	10789445710	988492	39.98	10640	11250	10610	14330	7730	11030	10915.05	0.24	0	49111	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1781	22.60	4.07	12	6.13	489.00	2716.00	15240	20231101	-27.49	7850	20240201	40.76	12500	-11.60	20240123	7850	40.76	20240201	15240	-27.49	20231101	7850	40.76	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
68	20240219	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-180	5	-1.63	6160419720	570874	23.09	10640	11000	10610	14330	7730	11030	10791.17	0.24	0	43197	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1749	22.19	3.99	12	3.54	489.00	2716.00	15240	20231101	-28.81	7850	20240201	38.22	12500	-13.20	20240123	7850	38.22	20240201	15240	-28.81	20231101	7850	38.22	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
69	20240219	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-330	5	-2.99	5612589140	519891	21.03	10640	11000	10610	14330	7730	11030	10795.66	0.24	0	39710	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1725	21.88	3.94	12	3.23	489.00	2716.00	15240	20231101	-29.79	7850	20240201	36.31	12500	-14.40	20240123	7850	36.31	20240201	15240	-29.79	20231101	7850	36.31	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
70	20240219	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	-210	5	-1.90	4780861910	442657	17.90	10640	11000	10610	14330	7730	11030	10800.33	0.24	0	62852	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1744	22.13	3.98	12	2.75	489.00	2716.00	15240	20231101	-29.00	7850	20240201	37.83	12500	-13.44	20240123	7850	37.83	20240201	15240	-29.00	20231101	7850	37.83	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
71	20240219	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-200	5	-1.81	4276785560	396091	16.02	10640	11000	10610	14330	7730	11030	10797.43	0.24	0	58204	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1746	22.15	3.99	12	2.46	489.00	2716.00	15240	20231101	-28.94	7850	20240201	37.96	12500	-13.36	20240123	7850	37.96	20240201	15240	-28.94	20231101	7850	37.96	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
72	20240219	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	-190	5	-1.72	3259156830	302019	12.21	10640	11000	10610	14330	7730	11030	10791.16	0.24	0	53126	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1747	22.17	3.99	12	1.87	489.00	2716.00	15240	20231101	-28.87	7850	20240201	38.09	12500	-13.28	20240123	7850	38.09	20240201	15240	-28.87	20231101	7850	38.09	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
73	20240219	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-150	5	-1.36	1343007980	125421	5.07	10640	10940	10610	14330	7730	11030	10707.77	0.24	0	27834	12296	11662	11316	10682	10336	11490	10510	16	3300	100	7720	10	1	16120000	1754	22.25	4.01	12	0.78	489.00	2716.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.29	N	396470	100	16 억		38505	N	N	0	N	00	N
74	20240216	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	-1320	5	-10.69	27823180860	2432534	29.46	11830	11950	10970	16050	8650	12350	11438.95	0.97	0	-139520	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1778	22.56	4.06	12	15.09	489.00	2716.00	15240	20231101	-27.62	7850	20240201	40.51	12500	-11.76	20240123	7850	40.51	20240201	15240	-27.62	20231101	7850	40.51	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
75	20240216	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-1290	5	-10.45	26466485180	2309391	27.96	11830	11950	11030	16050	8650	12350	11460.05	0.97	0	-146216	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1783	22.62	4.07	12	14.33	489.00	2716.00	15240	20231101	-27.43	7850	20240201	40.89	12500	-11.52	20240123	7850	40.89	20240201	15240	-27.43	20231101	7850	40.89	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
76	20240216	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	-1010	5	-8.18	23708739070	2062444	24.97	11830	11950	11190	16050	8650	12350	11495.11	0.97	0	-144068	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1828	23.19	4.18	12	12.79	489.00	2716.00	15240	20231101	-25.59	7850	20240201	44.46	12500	-9.28	20240123	7850	44.46	20240201	15240	-25.59	20231101	7850	44.46	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
77	20240216	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-990	5	-8.02	21887669510	1902403	23.04	11830	11950	11190	16050	8650	12350	11504.90	0.97	0	-139283	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1831	23.23	4.18	12	11.80	489.00	2716.00	15240	20231101	-25.46	7850	20240201	44.71	12500	-9.12	20240123	7850	44.71	20240201	15240	-25.46	20231101	7850	44.71	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
78	20240216	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-1030	5	-8.34	19497333220	1690430	20.47	11830	11950	11310	16050	8650	12350	11533.54	0.97	0	-131763	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1825	23.15	4.17	12	10.49	489.00	2716.00	15240	20231101	-25.72	7850	20240201	44.20	12500	-9.44	20240123	7850	44.20	20240201	15240	-25.72	20231101	7850	44.20	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
79	20240216	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	-1020	5	-8.26	17635467930	1526502	18.48	11830	11950	11320	16050	8650	12350	11552.42	0.97	0	-114097	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1826	23.17	4.17	12	9.47	489.00	2716.00	15240	20231101	-25.66	7850	20240201	44.33	12500	-9.36	20240123	7850	44.33	20240201	15240	-25.66	20231101	7850	44.33	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
80	20240216	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-900	5	-7.29	8392631110	720485	8.72	11830	11950	11430	16050	8650	12350	11647.76	0.97	0	-41492	13503	12926	11773	11196	10043	13215	11485	16	3700	100	8640	10	1	16120000	1846	23.42	4.22	12	4.47	489.00	2716.00	15240	20231101	-24.87	7850	20240201	45.86	12500	-8.40	20240123	7850	45.86	20240201	15240	-24.87	20231101	7850	45.86	20240201	2.15	N	396470	100	16 억		156266	N	N	0	N	00	N
81	20240215	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	1450	2	13.30	92931590960	7998058	271.72	10950	12350	10620	14170	7630	10900	11608.61	0.48	0	78567	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1991	25.26	4.55	12	49.62	489.00	2716.00	15240	20231101	-18.96	7850	20240201	57.32	12500	-1.20	20240123	7850	57.32	20240201	15240	-18.96	20231101	7850	57.32	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
82	20240215	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	1110	2	10.18	77359019560	6718310	228.24	10950	12100	10620	14170	7630	10900	11514.69	0.48	0	65088	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1936	24.56	4.42	12	41.68	489.00	2716.00	15240	20231101	-21.19	7850	20240201	52.99	12500	-3.92	20240123	7850	52.99	20240201	15240	-21.19	20231101	7850	52.99	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
83	20240215	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	600	2	5.50	41461715320	3670688	124.70	10950	11660	10620	14170	7630	10900	11295.39	0.48	0	42288	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1854	23.52	4.23	12	22.77	489.00	2716.00	15240	20231101	-24.54	7850	20240201	46.50	12500	-8.00	20240123	7850	46.50	20240201	15240	-24.54	20231101	7850	46.50	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
84	20240215	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	220	2	2.02	14770625230	1338029	45.46	10950	11350	10620	14170	7630	10900	11039.13	0.48	0	73731	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1793	22.74	4.09	12	8.30	489.00	2716.00	15240	20231101	-27.03	7850	20240201	41.66	12500	-11.04	20240123	7850	41.66	20240201	15240	-27.03	20231101	7850	41.66	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
85	20240215	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	240	2	2.20	12539131150	1137408	38.64	10950	11350	10620	14170	7630	10900	11024.34	0.48	0	56789	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1796	22.78	4.10	12	7.06	489.00	2716.00	15240	20231101	-26.90	7850	20240201	41.91	12500	-10.88	20240123	7850	41.91	20240201	15240	-26.90	20231101	7850	41.91	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
86	20240215	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	20	2	0.18	7444748590	680929	23.13	10950	11220	10620	14170	7630	10900	10933.24	0.48	0	53686	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1760	22.33	4.02	12	4.22	489.00	2716.00	15240	20231101	-28.35	7850	20240201	39.11	12500	-12.64	20240123	7850	39.11	20240201	15240	-28.35	20231101	7850	39.11	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
87	20240215	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	140	2	1.28	2164615830	195692	6.65	10950	11220	10900	14170	7630	10900	11061.64	0.48	0	25454	12240	11570	11000	10330	9760	11905	10665	16	3270	100	7630	10	1	16120000	1780	22.58	4.06	12	1.21	489.00	2716.00	15240	20231101	-27.56	7850	20240201	40.64	12500	-11.68	20240123	7850	40.64	20240201	15240	-27.56	20231101	7850	40.64	20240201	2.04	N	396470	100	16 억		77876	N	N	0	N	00	N
88	20240214	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-30	5	-0.27	32248743100	2898547	136.89	10550	11670	10430	14200	7660	10930	11126.19	0.34	0	23637	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1757	22.29	4.01	12	17.98	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
89	20240214	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-50	5	-0.46	31454254550	2825674	133.45	10550	11670	10430	14200	7660	10930	11131.60	0.34	0	4901	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1754	22.25	4.01	12	17.53	489.00	2716.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
90	20240214	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	70	2	0.64	29666769000	2661854	125.71	10550	11670	10430	14200	7660	10930	11145.16	0.34	0	-16886	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1773	22.49	4.05	12	16.51	489.00	2716.00	15240	20231101	-27.82	7850	20240201	40.13	12500	-12.00	20240123	7850	40.13	20240201	15240	-27.82	20231101	7850	40.13	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
91	20240214	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	80	2	0.73	28390750760	2545421	120.21	10550	11670	10430	14200	7660	10930	11153.66	0.34	0	-6797	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1775	22.52	4.05	12	15.79	489.00	2716.00	15240	20231101	-27.76	7850	20240201	40.25	12500	-11.92	20240123	7850	40.25	20240201	15240	-27.76	20231101	7850	40.25	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
92	20240214	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	130	2	1.19	27160952120	2433886	114.95	10550	11670	10430	14200	7660	10930	11159.51	0.34	0	6889	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1783	22.62	4.07	12	15.10	489.00	2716.00	15240	20231101	-27.43	7850	20240201	40.89	12500	-11.52	20240123	7850	40.89	20240201	15240	-27.43	20231101	7850	40.89	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
93	20240214	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	160	2	1.46	23664690820	2117924	100.02	10550	11670	10430	14200	7660	10930	11173.54	0.34	0	15466	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1788	22.68	4.08	12	13.14	489.00	2716.00	15240	20231101	-27.23	7850	20240201	41.27	12500	-11.28	20240123	7850	41.27	20240201	15240	-27.23	20231101	7850	41.27	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
94	20240214	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	-140	5	-1.28	1697542650	159710	7.54	10550	10840	10430	14200	7660	10930	10628.73	0.34	0	34002	11683	11306	10973	10596	10263	11495	10785	16	3270	100	7650	10	1	16120000	1739	22.07	3.97	12	0.99	489.00	2716.00	15240	20231101	-29.20	7850	20240201	37.45	12500	-13.68	20240123	7850	37.45	20240201	15240	-29.20	20231101	7850	37.45	20240201	1.72	N	396470	100	16 억		54065	N	N	0	N	00	N
95	20240213	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	80	2	0.74	22798810170	2064464	20.73	10680	11350	10640	14100	7600	10850	11043.96	0.24	0	13470	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1762	22.35	4.02	12	12.81	489.00	2716.00	15240	20231101	-28.28	7850	20240201	39.24	12500	-12.56	20240123	7850	39.24	20240201	15240	-28.28	20231101	7850	39.24	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
96	20240213	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	130	2	1.20	21889474970	1981543	19.90	10680	11350	10640	14100	7600	10850	11046.96	0.24	0	16096	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1770	22.45	4.04	12	12.29	489.00	2716.00	15240	20231101	-27.95	7850	20240201	39.87	12500	-12.16	20240123	7850	39.87	20240201	15240	-27.95	20231101	7850	39.87	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
97	20240213	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	230	2	2.12	19802741830	1792208	18.00	10680	11350	10640	14100	7600	10850	11049.67	0.24	0	18426	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1786	22.66	4.08	12	11.12	489.00	2716.00	15240	20231101	-27.30	7850	20240201	41.15	12500	-11.36	20240123	7850	41.15	20240201	15240	-27.30	20231101	7850	41.15	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
98	20240213	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	50	2	0.46	13565286960	1234061	12.39	10680	11230	10640	14100	7600	10850	10992.72	0.24	0	28245	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1757	22.29	4.01	12	7.66	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
99	20240213	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	50	2	0.46	12388752360	1125944	11.31	10680	11230	10640	14100	7600	10850	11003.37	0.24	0	22721	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1757	22.29	4.01	12	6.98	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
100	20240213	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	110	2	1.01	11462471380	1041218	10.46	10680	11230	10640	14100	7600	10850	11009.14	0.24	0	15373	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1767	22.41	4.04	12	6.46	489.00	2716.00	15240	20231101	-28.08	7850	20240201	39.62	12500	-12.32	20240123	7850	39.62	20240201	15240	-28.08	20231101	7850	39.62	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N
101	20240213	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	230	2	2.12	8784675900	798892	8.02	10680	11230	10640	14100	7600	10850	10996.59	0.24	0	10512	12770	11810	11330	10370	9890	11570	10130	16	3250	100	7590	10	1	16120000	1786	22.66	4.08	12	4.96	489.00	2716.00	15240	20231101	-27.30	7850	20240201	41.15	12500	-11.36	20240123	7850	41.15	20240201	15240	-27.30	20231101	7850	41.15	20240201	1.64	N	396470	100	16 억		38262	N	N	0	N	00	N