KissMeData/038060/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	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	6	2	0.54	94615131	85621	49.39	1103	1111	1086	1433	773	1103	1105.05	5.19	0	-12675	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	533	3.36	0.53	12	0.18	330.00	2077.00	1810	20230519	-38.73	1075	20240227	3.16	1439	-22.93	20240111	1075	3.16	20240227	1810	-38.73	20230519	1075	3.16	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
3	20240229	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	2	2	0.18	90067798	81518	47.03	1103	1111	1086	1433	773	1103	1104.88	5.19	0	-12826	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	532	3.35	0.53	12	0.17	330.00	2077.00	1810	20230519	-38.95	1075	20240227	2.79	1439	-23.21	20240111	1075	2.79	20240227	1810	-38.95	20230519	1075	2.79	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
4	20240229	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	0	3	0.00	86450274	78243	45.14	1103	1111	1086	1433	773	1103	1104.89	5.19	0	-12620	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	531	3.34	0.53	12	0.16	330.00	2077.00	1810	20230519	-39.06	1075	20240227	2.60	1439	-23.35	20240111	1075	2.60	20240227	1810	-39.06	20230519	1075	2.60	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
5	20240229	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	3	2	0.27	79551757	71996	41.53	1103	1111	1086	1433	773	1103	1104.95	5.19	0	-8204	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	532	3.35	0.53	12	0.15	330.00	2077.00	1810	20230519	-38.90	1075	20240227	2.88	1439	-23.14	20240111	1075	2.88	20240227	1810	-38.90	20230519	1075	2.88	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
6	20240229	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	-1	5	-0.09	51564965	46728	26.96	1103	1111	1086	1433	773	1103	1103.51	5.19	0	-6377	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	530	3.34	0.53	12	0.10	330.00	2077.00	1810	20230519	-39.12	1075	20240227	2.51	1439	-23.42	20240111	1075	2.51	20240227	1810	-39.12	20230519	1075	2.51	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
7	20240229	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	3	2	0.27	28620392	25925	14.96	1103	1111	1086	1433	773	1103	1103.97	5.19	0	-4881	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	532	3.35	0.53	12	0.05	330.00	2077.00	1810	20230519	-38.90	1075	20240227	2.88	1439	-23.14	20240111	1075	2.88	20240227	1810	-38.90	20230519	1075	2.88	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
8	20240229	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	1	2	0.09	16130071	14664	8.46	1103	1109	1086	1433	773	1103	1099.98	5.19	0	-2616	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	531	3.35	0.53	12	0.03	330.00	2077.00	1810	20230519	-39.01	1075	20240227	2.70	1439	-23.28	20240111	1075	2.70	20240227	1810	-39.01	20230519	1075	2.70	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
9	20240229	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	0	3	0.00	6161992	5588	3.22	1103	1104	1098	1433	773	1103	1102.72	5.19	0	-1656	1133	1117	1106	1090	1079	1112	1085	241	330	500	750	1	1	48103069	531	3.34	0.53	12	0.01	330.00	2077.00	1810	20230519	-39.06	1075	20240227	2.60	1439	-23.35	20240111	1075	2.60	20240227	1810	-39.06	20230519	1075	2.60	20240227	0.34	N	038060	500	240 억		2495984	N	N	0	N	00	N
10	20240228	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	8	2	0.73	191640201	173285	149.63	1119	1122	1095	1423	767	1095	1105.92	5.11	0	32600	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	531	3.34	0.53	12	0.36	330.00	2077.00	1810	20230519	-39.06	1075	20240227	2.60	1439	-23.35	20240111	1075	2.60	20240227	1810	-39.06	20230519	1075	2.60	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
11	20240228	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	5	2	0.46	183852549	166224	143.54	1119	1122	1095	1423	767	1095	1106.05	5.11	0	32415	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	529	3.33	0.53	12	0.35	330.00	2077.00	1810	20230519	-39.23	1075	20240227	2.33	1439	-23.56	20240111	1075	2.33	20240227	1810	-39.23	20230519	1075	2.33	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
12	20240228	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	7	2	0.64	183223911	165653	143.04	1119	1122	1095	1423	767	1095	1106.07	5.11	0	32706	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	530	3.34	0.53	12	0.34	330.00	2077.00	1810	20230519	-39.12	1075	20240227	2.51	1439	-23.42	20240111	1075	2.51	20240227	1810	-39.12	20230519	1075	2.51	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
13	20240228	130434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	3	2	0.27	180332183	163023	140.77	1119	1122	1095	1423	767	1095	1106.18	5.11	0	34685	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	528	3.33	0.53	12	0.34	330.00	2077.00	1810	20230519	-39.34	1075	20240227	2.14	1439	-23.70	20240111	1075	2.14	20240227	1810	-39.34	20230519	1075	2.14	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
14	20240228	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	21	2	1.92	146708044	132455	114.38	1119	1122	1099	1423	767	1095	1107.61	5.11	0	34997	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	537	3.38	0.54	12	0.28	330.00	2077.00	1810	20230519	-38.34	1075	20240227	3.81	1439	-22.45	20240111	1075	3.81	20240227	1810	-38.34	20230519	1075	3.81	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
15	20240228	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	8	2	0.73	12295452	11134	9.61	1119	1119	1099	1423	767	1095	1104.32	5.11	0	-5451	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	531	3.34	0.53	12	0.02	330.00	2077.00	1810	20230519	-39.06	1075	20240227	2.60	1439	-23.35	20240111	1075	2.60	20240227	1810	-39.06	20230519	1075	2.60	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
16	20240228	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	11	2	1.00	4080171	3680	3.18	1119	1119	1100	1423	767	1095	1108.74	5.11	0	-1382	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	532	3.35	0.53	12	0.01	330.00	2077.00	1810	20230519	-38.90	1075	20240227	2.88	1439	-23.14	20240111	1075	2.88	20240227	1810	-38.90	20230519	1075	2.88	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
17	20240228	090433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	11	2	1.00	1098682	982	0.85	1119	1119	1100	1423	767	1095	1118.82	5.11	0	-56	1135	1115	1095	1075	1055	1105	1065	241	328	500	740	1	1	48103069	532	3.35	0.53	12	0.00	330.00	2077.00	1810	20230519	-38.90	1075	20240227	2.88	1439	-23.14	20240111	1075	2.88	20240227	1810	-38.90	20230519	1075	2.88	20240227	0.32	N	038060	500	240 억		2455697	N	N	0	N	00	N
18	20240227	160433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1095	-5	5	-0.45	126648449	115759	35.26	1113	1115	1075	1430	770	1100	1094.07	5.16	0	-28266	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	527	3.32	0.53	12	0.24	330.00	2077.00	1810	20230519	-39.50	1075	20240227	1.86	1439	-23.91	20240111	1075	1.86	20240227	1810	-39.50	20230519	1075	1.86	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
19	20240227	150433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1092	-8	5	-0.73	121943728	111460	33.95	1113	1115	1075	1430	770	1100	1094.06	5.16	0	-27198	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	525	3.31	0.53	12	0.23	330.00	2077.00	1810	20230519	-39.67	1075	20240227	1.58	1439	-24.11	20240111	1075	1.58	20240227	1810	-39.67	20230519	1075	1.58	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
20	20240227	140431	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1084	-16	5	-1.45	98715110	89984	27.41	1113	1115	1075	1430	770	1100	1097.03	5.16	0	-25653	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	521	3.28	0.52	12	0.19	330.00	2077.00	1810	20230519	-40.11	1075	20240227	0.84	1439	-24.67	20240111	1075	0.84	20240227	1810	-40.11	20230519	1075	0.84	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
21	20240227	130403	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1081	-19	5	-1.73	90278675	82169	25.03	1113	1115	1080	1430	770	1100	1098.70	5.16	0	-25862	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	520	3.28	0.52	12	0.17	330.00	2077.00	1810	20230519	-40.28	1080	20240227	0.09	1439	-24.88	20240111	1080	0.09	20240227	1810	-40.28	20230519	1080	0.09	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
22	20240227	120435	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1088	-12	5	-1.09	77641789	70515	21.48	1113	1115	1080	1430	770	1100	1101.07	5.16	0	-26554	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	523	3.30	0.52	12	0.15	330.00	2077.00	1810	20230519	-39.89	1080	20240227	0.74	1439	-24.39	20240111	1080	0.74	20240227	1810	-39.89	20230519	1080	0.74	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
23	20240227	110433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1101	1	2	0.09	57322722	51918	15.81	1113	1115	1096	1430	770	1100	1104.10	5.16	0	-19416	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	530	3.34	0.53	12	0.11	330.00	2077.00	1810	20230519	-39.17	1096	20240227	0.46	1439	-23.49	20240111	1096	0.46	20240227	1810	-39.17	20230519	1096	0.46	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
24	20240227	100430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1103	3	2	0.27	49747975	45043	13.72	1113	1115	1096	1430	770	1100	1104.46	5.16	0	-18388	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	531	3.34	0.53	12	0.09	330.00	2077.00	1810	20230519	-39.06	1096	20240227	0.64	1439	-23.35	20240111	1096	0.64	20240227	1810	-39.06	20230519	1096	0.64	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
25	20240227	090431	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1102	2	2	0.18	18314145	16566	5.05	1113	1114	1098	1430	770	1100	1105.53	5.16	0	-11121	1158	1128	1114	1084	1070	1122	1078	241	330	500	740	1	1	48103069	530	3.34	0.53	12	0.03	330.00	2077.00	1810	20230519	-39.12	1098	20240227	0.36	1439	-23.42	20240111	1098	0.36	20240227	1810	-39.12	20230519	1098	0.36	20240227	0.34	N	038060	500	240 억		2483963	N	N	0	N	00	N
26	20240226	160431	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1100	-44	5	-3.85	365602254	326641	304.44	1132	1144	1100	1487	801	1144	1119.28	5.46	0	-142169	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	529	3.33	0.53	12	0.68	330.00	2077.00	1810	20230519	-39.23	1100	20240226	0.00	1439	-23.56	20240111	1100	0.00	20240226	1810	-39.23	20230519	1100	0.00	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
27	20240226	150430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1117	-27	5	-2.36	245391118	218101	203.28	1132	1144	1116	1487	801	1144	1125.13	5.46	0	-99993	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	537	3.38	0.54	12	0.45	330.00	2077.00	1810	20230519	-38.29	1116	20240226	0.09	1439	-22.38	20240111	1116	0.09	20240226	1810	-38.29	20230519	1116	0.09	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
28	20240226	140430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1122	-22	5	-1.92	182063050	161577	150.59	1132	1144	1120	1487	801	1144	1126.79	5.46	0	-68291	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	540	3.40	0.54	12	0.34	330.00	2077.00	1810	20230519	-38.01	1120	20240226	0.18	1439	-22.03	20240111	1120	0.18	20240226	1810	-38.01	20230519	1120	0.18	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
29	20240226	130430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1126	-18	5	-1.57	121782327	107935	100.60	1132	1144	1125	1487	801	1144	1128.29	5.46	0	-38733	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	542	3.41	0.54	12	0.22	330.00	2077.00	1810	20230519	-37.79	1125	20240226	0.09	1439	-21.75	20240111	1125	0.09	20240226	1810	-37.79	20230519	1125	0.09	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
30	20240226	120428	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1126	-18	5	-1.57	104036872	92183	85.92	1132	1144	1125	1487	801	1144	1128.59	5.46	0	-34301	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	542	3.41	0.54	12	0.19	330.00	2077.00	1810	20230519	-37.79	1125	20240226	0.09	1439	-21.75	20240111	1125	0.09	20240226	1810	-37.79	20230519	1125	0.09	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
31	20240226	110426	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1131	-13	5	-1.14	56938869	50376	46.95	1132	1144	1127	1487	801	1144	1130.27	5.46	0	-14268	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	544	3.43	0.54	12	0.10	330.00	2077.00	1810	20230519	-37.51	1127	20240226	0.35	1439	-21.40	20240111	1127	0.35	20240226	1810	-37.51	20230519	1127	0.35	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
32	20240226	100424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1132	-12	5	-1.05	46483380	41117	38.32	1132	1144	1127	1487	801	1144	1130.51	5.46	0	-7402	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	545	3.43	0.55	12	0.09	330.00	2077.00	1810	20230519	-37.46	1127	20240226	0.44	1439	-21.33	20240111	1127	0.44	20240226	1810	-37.46	20230519	1127	0.44	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
33	20240226	090424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1131	-13	5	-1.14	30585169	27050	25.21	1132	1144	1127	1487	801	1144	1130.68	5.46	0	-8358	1170	1156	1148	1134	1126	1153	1131	241	343	500	770	1	1	48103069	544	3.43	0.54	12	0.06	330.00	2077.00	1810	20230519	-37.51	1127	20240226	0.35	1439	-21.40	20240111	1127	0.35	20240226	1810	-37.51	20230519	1127	0.35	20240226	0.33	N	038060	500	240 억		2627838	N	N	0	N	00	N
34	20240223	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1144	-10	5	-0.87	122719177	106903	56.83	1158	1162	1140	1500	808	1154	1147.95	5.57	0	-51703	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	550	3.47	0.55	12	0.22	330.00	2077.00	1810	20230519	-36.80	1130	20240220	1.24	1439	-20.50	20240111	1130	1.24	20240220	1810	-36.80	20230519	1130	1.24	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
35	20240223	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-9	5	-0.78	119035358	103685	55.12	1158	1162	1140	1500	808	1154	1148.05	5.57	0	-50538	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	551	3.47	0.55	12	0.22	330.00	2077.00	1810	20230519	-36.74	1130	20240220	1.33	1439	-20.43	20240111	1130	1.33	20240220	1810	-36.74	20230519	1130	1.33	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
36	20240223	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-13	5	-1.13	113871598	99160	52.71	1158	1162	1140	1500	808	1154	1148.36	5.57	0	-49423	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	549	3.46	0.55	12	0.21	330.00	2077.00	1810	20230519	-36.96	1130	20240220	0.97	1439	-20.71	20240111	1130	0.97	20240220	1810	-36.96	20230519	1130	0.97	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
37	20240223	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	-8	5	-0.69	91738755	79780	42.41	1158	1162	1143	1500	808	1154	1149.90	5.57	0	-40222	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	551	3.47	0.55	12	0.17	330.00	2077.00	1810	20230519	-36.69	1130	20240220	1.42	1439	-20.36	20240111	1130	1.42	20240220	1810	-36.69	20230519	1130	1.42	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
38	20240223	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-2	5	-0.17	61698460	53566	28.47	1158	1162	1147	1500	808	1154	1151.82	5.57	0	-26309	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	554	3.49	0.55	12	0.11	330.00	2077.00	1810	20230519	-36.35	1130	20240220	1.95	1439	-19.94	20240111	1130	1.95	20240220	1810	-36.35	20230519	1130	1.95	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
39	20240223	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	-7	5	-0.61	57422643	49845	26.50	1158	1162	1147	1500	808	1154	1152.02	5.57	0	-24619	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	552	3.48	0.55	12	0.10	330.00	2077.00	1810	20230519	-36.63	1130	20240220	1.50	1439	-20.29	20240111	1130	1.50	20240220	1810	-36.63	20230519	1130	1.50	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
40	20240223	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-6	5	-0.52	39360305	34132	18.14	1158	1162	1148	1500	808	1154	1153.18	5.57	0	-16382	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	552	3.48	0.55	12	0.07	330.00	2077.00	1810	20230519	-36.57	1130	20240220	1.59	1439	-20.22	20240111	1130	1.59	20240220	1810	-36.57	20230519	1130	1.59	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
41	20240223	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	6	2	0.52	825672	713	0.38	1158	1160	1156	1500	808	1154	1158.03	5.57	0	-173	1192	1173	1157	1138	1122	1165	1130	241	346	500	780	1	1	48103069	558	3.52	0.56	12	0.00	330.00	2077.00	1810	20230519	-35.91	1130	20240220	2.65	1439	-19.39	20240111	1130	2.65	20240220	1810	-35.91	20230519	1130	2.65	20240220	0.35	N	038060	500	240 억		2679541	N	N	0	N	00	N
42	20240222	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-10	5	-0.86	216982090	187702	305.70	1165	1176	1141	1513	815	1164	1156.00	5.56	0	7200	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	555	3.50	0.56	12	0.39	330.00	2077.00	1810	20230519	-36.24	1130	20240220	2.12	1439	-19.81	20240111	1130	2.12	20240220	1810	-36.24	20230519	1130	2.12	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
43	20240222	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-6	5	-0.52	208519540	180374	293.77	1165	1176	1141	1513	815	1164	1156.04	5.56	0	9370	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	557	3.51	0.56	12	0.37	330.00	2077.00	1810	20230519	-36.02	1130	20240220	2.48	1439	-19.53	20240111	1130	2.48	20240220	1810	-36.02	20230519	1130	2.48	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
44	20240222	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-5	5	-0.43	191053413	165275	269.18	1165	1176	1141	1513	815	1164	1155.97	5.56	0	13344	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	558	3.51	0.56	12	0.34	330.00	2077.00	1810	20230519	-35.97	1130	20240220	2.57	1439	-19.46	20240111	1130	2.57	20240220	1810	-35.97	20230519	1130	2.57	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
45	20240222	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-2	5	-0.17	188062507	162700	264.98	1165	1176	1141	1513	815	1164	1155.89	5.56	0	13338	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	559	3.52	0.56	12	0.34	330.00	2077.00	1810	20230519	-35.80	1130	20240220	2.83	1439	-19.25	20240111	1130	2.83	20240220	1810	-35.80	20230519	1130	2.83	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
46	20240222	120421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-7	5	-0.60	180167303	155873	253.86	1165	1176	1141	1513	815	1164	1155.86	5.56	0	13454	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	557	3.51	0.56	12	0.32	330.00	2077.00	1810	20230519	-36.08	1130	20240220	2.39	1439	-19.60	20240111	1130	2.39	20240220	1810	-36.08	20230519	1130	2.39	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
47	20240222	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	12	2	1.03	39118969	33509	54.57	1165	1176	1164	1513	815	1164	1167.42	5.56	0	-10556	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	566	3.56	0.57	12	0.07	330.00	2077.00	1810	20230519	-35.03	1130	20240220	4.07	1439	-18.28	20240111	1130	4.07	20240220	1810	-35.03	20230519	1130	4.07	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
48	20240222	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	2	2	0.17	15860267	13600	22.15	1165	1170	1164	1513	815	1164	1166.20	5.56	0	-7195	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	561	3.53	0.56	12	0.03	330.00	2077.00	1810	20230519	-35.58	1130	20240220	3.19	1439	-18.97	20240111	1130	3.19	20240220	1810	-35.58	20230519	1130	3.19	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
49	20240222	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	3	2	0.26	2788339	2392	3.90	1165	1167	1165	1513	815	1164	1165.69	5.56	0	-228	1199	1181	1171	1153	1143	1176	1148	241	349	500	790	1	1	48103069	561	3.54	0.56	12	0.00	330.00	2077.00	1810	20230519	-35.52	1130	20240220	3.27	1439	-18.90	20240111	1130	3.27	20240220	1810	-35.52	20230519	1130	3.27	20240220	0.34	N	038060	500	240 억		2672341	N	N	0	N	00	N
50	20240221	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-16	5	-1.36	71883393	61263	34.58	1183	1189	1161	1534	826	1180	1173.38	5.61	0	-23931	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	560	3.53	0.56	12	0.13	330.00	2077.00	1810	20230519	-35.69	1130	20240220	3.01	1439	-19.11	20240111	1130	3.01	20240220	1810	-35.69	20230519	1130	3.01	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
51	20240221	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	-14	5	-1.19	65223324	55548	31.36	1183	1189	1161	1534	826	1180	1174.18	5.61	0	-22314	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	561	3.53	0.56	12	0.12	330.00	2077.00	1810	20230519	-35.58	1130	20240220	3.19	1439	-18.97	20240111	1130	3.19	20240220	1810	-35.58	20230519	1130	3.19	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
52	20240221	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-12	5	-1.02	53635431	45600	25.74	1183	1189	1168	1534	826	1180	1176.22	5.61	0	-16816	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	562	3.54	0.56	12	0.09	330.00	2077.00	1810	20230519	-35.47	1130	20240220	3.36	1439	-18.83	20240111	1130	3.36	20240220	1810	-35.47	20230519	1130	3.36	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
53	20240221	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-3	5	-0.25	34079119	28918	16.32	1183	1189	1171	1534	826	1180	1178.47	5.61	0	-10133	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	566	3.57	0.57	12	0.06	330.00	2077.00	1810	20230519	-34.97	1130	20240220	4.16	1439	-18.21	20240111	1130	4.16	20240220	1810	-34.97	20230519	1130	4.16	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
54	20240221	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-6	5	-0.51	30038191	25477	14.38	1183	1189	1171	1534	826	1180	1179.03	5.61	0	-8561	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	565	3.56	0.57	12	0.05	330.00	2077.00	1810	20230519	-35.14	1130	20240220	3.89	1439	-18.42	20240111	1130	3.89	20240220	1810	-35.14	20230519	1130	3.89	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
55	20240221	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	3	2	0.25	21214348	17970	10.14	1183	1189	1174	1534	826	1180	1180.54	5.61	0	-6023	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	569	3.58	0.57	12	0.04	330.00	2077.00	1810	20230519	-34.64	1130	20240220	4.69	1439	-17.79	20240111	1130	4.69	20240220	1810	-34.64	20230519	1130	4.69	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
56	20240221	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-1	5	-0.08	15483260	13108	7.40	1183	1189	1174	1534	826	1180	1181.21	5.61	0	-5073	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	567	3.57	0.57	12	0.03	330.00	2077.00	1810	20230519	-34.86	1130	20240220	4.34	1439	-18.07	20240111	1130	4.34	20240220	1810	-34.86	20230519	1130	4.34	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
57	20240221	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	8	2	0.68	3157999	2658	1.50	1183	1189	1183	1534	826	1180	1188.11	5.61	0	-2249	1274	1226	1178	1130	1082	1203	1107	241	354	500	800	1	1	48103069	571	3.60	0.57	12	0.01	330.00	2077.00	1810	20230519	-34.36	1130	20240220	5.13	1439	-17.44	20240111	1130	5.13	20240220	1810	-34.36	20230519	1130	5.13	20240220	0.38	N	038060	500	240 억		2696216	N	N	0	N	00	N
58	20240220	160409	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1180	-43	5	-3.52	210757754	177138	89.56	1225	1226	1130	1589	857	1223	1189.81	5.74	0	-66949	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	568	3.58	0.57	12	0.37	330.00	2077.00	1810	20230519	-34.81	1130	20240220	4.42	1439	-18.00	20240111	1130	4.42	20240220	1810	-34.81	20230519	1130	4.42	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
59	20240220	150412	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1177	-46	5	-3.76	203618454	171089	86.51	1225	1226	1130	1589	857	1223	1190.13	5.74	0	-65086	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	566	3.57	0.57	12	0.36	330.00	2077.00	1810	20230519	-34.97	1130	20240220	4.16	1439	-18.21	20240111	1130	4.16	20240220	1810	-34.97	20230519	1130	4.16	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
60	20240220	140412	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1180	-43	5	-3.52	166127380	139251	70.41	1225	1226	1130	1589	857	1223	1193.01	5.74	0	-36157	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	568	3.58	0.57	12	0.29	330.00	2077.00	1810	20230519	-34.81	1130	20240220	4.42	1439	-18.00	20240111	1130	4.42	20240220	1810	-34.81	20230519	1130	4.42	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
61	20240220	130413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1187	-36	5	-2.94	145548569	121850	61.61	1225	1226	1130	1589	857	1223	1194.49	5.74	0	-26964	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	571	3.60	0.57	12	0.25	330.00	2077.00	1810	20230519	-34.42	1130	20240220	5.04	1439	-17.51	20240111	1130	5.04	20240220	1810	-34.42	20230519	1130	5.04	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
62	20240220	120410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1184	-39	5	-3.19	137004250	114637	57.96	1225	1226	1130	1589	857	1223	1195.11	5.74	0	-21433	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	570	3.59	0.57	12	0.24	330.00	2077.00	1810	20230519	-34.59	1130	20240220	4.78	1439	-17.72	20240111	1130	4.78	20240220	1810	-34.59	20230519	1130	4.78	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
63	20240220	110411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1185	-38	5	-3.11	133059796	111313	56.28	1225	1226	1130	1589	857	1223	1195.37	5.74	0	-19017	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	570	3.59	0.57	12	0.23	330.00	2077.00	1810	20230519	-34.53	1130	20240220	4.87	1439	-17.65	20240111	1130	4.87	20240220	1810	-34.53	20230519	1130	4.87	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
64	20240220	100400	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1186	-37	5	-3.03	124113244	103788	52.48	1225	1226	1130	1589	857	1223	1195.83	5.74	0	-17872	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	571	3.59	0.57	12	0.22	330.00	2077.00	1810	20230519	-34.48	1130	20240220	4.96	1439	-17.58	20240111	1130	4.96	20240220	1810	-34.48	20230519	1130	4.96	20240220	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
65	20240220	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-7	5	-0.57	19366294	15841	8.01	1225	1226	1216	1589	857	1223	1222.54	5.74	0	-11068	1280	1251	1201	1172	1122	1266	1187	241	366	500	830	1	1	48103069	585	3.68	0.59	12	0.03	330.00	2077.00	1810	20230519	-32.82	1147	20240216	6.02	1439	-15.50	20240111	1147	6.02	20240216	1810	-32.82	20230519	1147	6.02	20240216	0.37	N	038060	500	240 억		2762924	N	N	0	N	00	N
66	20240219	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	71	2	6.16	234747771	197476	196.21	1152	1230	1151	1497	807	1152	1188.72	5.64	0	50808	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	588	3.71	0.59	12	0.41	330.00	2077.00	1810	20230519	-32.43	1147	20240216	6.63	1439	-15.01	20240111	1147	6.63	20240216	1810	-32.43	20230519	1147	6.63	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
67	20240219	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	54	2	4.69	166853427	141493	140.59	1152	1206	1151	1497	807	1152	1179.23	5.64	0	33081	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	580	3.65	0.58	12	0.29	330.00	2077.00	1810	20230519	-33.37	1147	20240216	5.14	1439	-16.19	20240111	1147	5.14	20240216	1810	-33.37	20230519	1147	5.14	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
68	20240219	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	41	2	3.56	126549667	107879	107.19	1152	1200	1151	1497	807	1152	1173.07	5.64	0	29284	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	574	3.62	0.57	12	0.22	330.00	2077.00	1810	20230519	-34.09	1147	20240216	4.01	1439	-17.10	20240111	1147	4.01	20240216	1810	-34.09	20230519	1147	4.01	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
69	20240219	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	31	2	2.69	95786510	82038	81.51	1152	1184	1151	1497	807	1152	1167.59	5.64	0	27607	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	569	3.58	0.57	12	0.17	330.00	2077.00	1810	20230519	-34.64	1147	20240216	3.14	1439	-17.79	20240111	1147	3.14	20240216	1810	-34.64	20230519	1147	3.14	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
70	20240219	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	20	2	1.74	65752716	56490	56.13	1152	1181	1151	1497	807	1152	1163.97	5.64	0	17482	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	564	3.55	0.56	12	0.12	330.00	2077.00	1810	20230519	-35.25	1147	20240216	2.18	1439	-18.55	20240111	1147	2.18	20240216	1810	-35.25	20230519	1147	2.18	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
71	20240219	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	20	2	1.74	51103674	43993	43.71	1152	1181	1151	1497	807	1152	1161.63	5.64	0	15460	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	564	3.55	0.56	12	0.09	330.00	2077.00	1810	20230519	-35.25	1147	20240216	2.18	1439	-18.55	20240111	1147	2.18	20240216	1810	-35.25	20230519	1147	2.18	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
72	20240219	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	6	2	0.52	25645243	22188	22.05	1152	1162	1151	1497	807	1152	1155.82	5.64	0	6087	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	557	3.51	0.56	12	0.05	330.00	2077.00	1810	20230519	-36.02	1147	20240216	0.96	1439	-19.53	20240111	1147	0.96	20240216	1810	-36.02	20230519	1147	0.96	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
73	20240219	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	7	2	0.61	4925694	4273	4.25	1152	1159	1151	1497	807	1152	1152.75	5.64	0	2803	1170	1161	1154	1145	1138	1157	1141	241	345	500	780	1	1	48103069	558	3.51	0.56	12	0.01	330.00	2077.00	1810	20230519	-35.97	1147	20240216	1.05	1439	-19.46	20240111	1147	1.05	20240216	1810	-35.97	20230519	1147	1.05	20240216	0.35	N	038060	500	240 억		2712357	N	N	0	N	00	N
74	20240216	160408	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1152	-6	5	-0.52	116084441	100640	108.40	1162	1163	1147	1505	811	1158	1153.48	5.73	0	-44072	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	554	3.49	0.55	12	0.21	330.00	2077.00	1810	20230519	-36.35	1147	20240216	0.44	1439	-19.94	20240111	1147	0.44	20240216	1810	-36.35	20230519	1147	0.44	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
75	20240216	150410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1152	-6	5	-0.52	103961143	90118	97.07	1162	1163	1147	1505	811	1158	1153.61	5.73	0	-41112	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	554	3.49	0.55	12	0.19	330.00	2077.00	1810	20230519	-36.35	1147	20240216	0.44	1439	-19.94	20240111	1147	0.44	20240216	1810	-36.35	20230519	1147	0.44	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
76	20240216	140413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1153	-5	5	-0.43	93197305	80783	87.01	1162	1163	1147	1505	811	1158	1153.67	5.73	0	-39073	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	555	3.49	0.56	12	0.17	330.00	2077.00	1810	20230519	-36.30	1147	20240216	0.52	1439	-19.87	20240111	1147	0.52	20240216	1810	-36.30	20230519	1147	0.52	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
77	20240216	130408	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1153	-5	5	-0.43	84964210	73652	79.33	1162	1163	1147	1505	811	1158	1153.59	5.73	0	-37759	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	555	3.49	0.56	12	0.15	330.00	2077.00	1810	20230519	-36.30	1147	20240216	0.52	1439	-19.87	20240111	1147	0.52	20240216	1810	-36.30	20230519	1147	0.52	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
78	20240216	120410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1155	-3	5	-0.26	65879654	57092	61.49	1162	1163	1147	1505	811	1158	1153.92	5.73	0	-32935	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	556	3.50	0.56	12	0.12	330.00	2077.00	1810	20230519	-36.19	1147	20240216	0.70	1439	-19.74	20240111	1147	0.70	20240216	1810	-36.19	20230519	1147	0.70	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
79	20240216	110412	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1152	-6	5	-0.52	63900345	55378	59.65	1162	1163	1147	1505	811	1158	1153.89	5.73	0	-32493	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	554	3.49	0.55	12	0.12	330.00	2077.00	1810	20230519	-36.35	1147	20240216	0.44	1439	-19.94	20240111	1147	0.44	20240216	1810	-36.35	20230519	1147	0.44	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
80	20240216	100408	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1153	-5	5	-0.43	55845891	48387	52.12	1162	1163	1147	1505	811	1158	1154.15	5.73	0	-31036	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	555	3.49	0.56	12	0.10	330.00	2077.00	1810	20230519	-36.30	1147	20240216	0.52	1439	-19.87	20240111	1147	0.52	20240216	1810	-36.30	20230519	1147	0.52	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
81	20240216	090404	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1157	-1	5	-0.09	13667333	11805	12.72	1162	1163	1152	1505	811	1158	1157.76	5.73	0	-6506	1181	1169	1162	1150	1143	1166	1147	241	347	500	780	1	1	48103069	557	3.51	0.56	12	0.02	330.00	2077.00	1810	20230519	-36.08	1152	20240216	0.43	1439	-19.60	20240111	1152	0.43	20240216	1810	-36.08	20230519	1152	0.43	20240216	0.34	N	038060	500	240 억		2756429	N	N	0	N	00	N
82	20240215	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-14	5	-1.19	105700770	91104	123.17	1173	1174	1155	1523	821	1172	1160.23	5.79	0	-29412	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	557	3.51	0.56	12	0.19	330.00	2077.00	1810	20230519	-36.02	1152	20240214	0.52	1439	-19.53	20240111	1152	0.52	20240214	1810	-36.02	20230519	1152	0.52	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
83	20240215	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-14	5	-1.19	101578879	87547	118.36	1173	1174	1155	1523	821	1172	1160.28	5.79	0	-28169	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	557	3.51	0.56	12	0.18	330.00	2077.00	1810	20230519	-36.02	1152	20240214	0.52	1439	-19.53	20240111	1152	0.52	20240214	1810	-36.02	20230519	1152	0.52	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
84	20240215	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-13	5	-1.11	85195801	73385	99.21	1173	1174	1155	1523	821	1172	1160.94	5.79	0	-23623	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	558	3.51	0.56	12	0.15	330.00	2077.00	1810	20230519	-35.97	1152	20240214	0.61	1439	-19.46	20240111	1152	0.61	20240214	1810	-35.97	20230519	1152	0.61	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
85	20240215	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-9	5	-0.77	66634811	57341	77.52	1173	1174	1155	1523	821	1172	1162.08	5.79	0	-19594	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	559	3.52	0.56	12	0.12	330.00	2077.00	1810	20230519	-35.75	1152	20240214	0.95	1439	-19.18	20240111	1152	0.95	20240214	1810	-35.75	20230519	1152	0.95	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
86	20240215	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-8	5	-0.68	46734358	40183	54.32	1173	1174	1155	1523	821	1172	1163.04	5.79	0	-15690	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	560	3.53	0.56	12	0.08	330.00	2077.00	1810	20230519	-35.69	1152	20240214	1.04	1439	-19.11	20240111	1152	1.04	20240214	1810	-35.69	20230519	1152	1.04	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
87	20240215	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-12	5	-1.02	37186013	31972	43.22	1173	1174	1155	1523	821	1172	1163.08	5.79	0	-11927	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	558	3.52	0.56	12	0.07	330.00	2077.00	1810	20230519	-35.91	1152	20240214	0.69	1439	-19.39	20240111	1152	0.69	20240214	1810	-35.91	20230519	1152	0.69	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
88	20240215	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-2	5	-0.17	22729693	19513	26.38	1173	1174	1155	1523	821	1172	1164.85	5.79	0	-9516	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	563	3.55	0.56	12	0.04	330.00	2077.00	1810	20230519	-35.36	1152	20240214	1.56	1439	-18.69	20240111	1152	1.56	20240214	1810	-35.36	20230519	1152	1.56	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
89	20240215	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	2	2	0.17	4062744	3470	4.69	1173	1174	1164	1523	821	1172	1170.82	5.79	0	-2517	1185	1178	1165	1158	1145	1182	1162	241	351	500	790	1	1	48103069	565	3.56	0.57	12	0.01	330.00	2077.00	1810	20230519	-35.14	1152	20240214	1.91	1439	-18.42	20240111	1152	1.91	20240214	1810	-35.14	20230519	1152	1.91	20240214	0.34	N	038060	500	240 억		2785841	N	N	0	N	00	N
90	20240214	160402	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1172	7	2	0.60	85750606	73919	63.29	1165	1172	1152	1514	816	1165	1160.06	5.82	0	-14573	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	564	3.55	0.56	12	0.15	330.00	2077.00	1810	20230519	-35.25	1152	20240214	1.74	1439	-18.55	20240111	1152	1.74	20240214	1810	-35.25	20230519	1152	1.74	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
91	20240214	150403	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1166	1	2	0.09	79568584	68625	58.76	1165	1166	1152	1514	816	1165	1159.47	5.82	0	-14028	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	561	3.53	0.56	12	0.14	330.00	2077.00	1810	20230519	-35.58	1152	20240214	1.22	1439	-18.97	20240111	1152	1.22	20240214	1810	-35.58	20230519	1152	1.22	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
92	20240214	140401	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1161	-4	5	-0.34	74048476	63884	54.70	1165	1166	1152	1514	816	1165	1159.11	5.82	0	-12721	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	558	3.52	0.56	12	0.13	330.00	2077.00	1810	20230519	-35.86	1152	20240214	0.78	1439	-19.32	20240111	1152	0.78	20240214	1810	-35.86	20230519	1152	0.78	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
93	20240214	130403	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1163	-2	5	-0.17	70624232	60939	52.18	1165	1166	1152	1514	816	1165	1158.93	5.82	0	-12417	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	559	3.52	0.56	12	0.13	330.00	2077.00	1810	20230519	-35.75	1152	20240214	0.95	1439	-19.18	20240111	1152	0.95	20240214	1810	-35.75	20230519	1152	0.95	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
94	20240214	120359	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1164	-1	5	-0.09	61833634	53357	45.69	1165	1166	1152	1514	816	1165	1158.87	5.82	0	-12112	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	560	3.53	0.56	12	0.11	330.00	2077.00	1810	20230519	-35.69	1152	20240214	1.04	1439	-19.11	20240111	1152	1.04	20240214	1810	-35.69	20230519	1152	1.04	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
95	20240214	110404	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1163	-2	5	-0.17	42199491	36423	31.19	1165	1166	1152	1514	816	1165	1158.59	5.82	0	-9385	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	559	3.52	0.56	12	0.08	330.00	2077.00	1810	20230519	-35.75	1152	20240214	0.95	1439	-19.18	20240111	1152	0.95	20240214	1810	-35.75	20230519	1152	0.95	20240214	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
96	20240214	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-7	5	-0.60	3736349	3210	2.75	1165	1165	1157	1514	816	1165	1163.97	5.82	0	-1484	1191	1177	1166	1152	1141	1172	1147	241	349	500	790	1	1	48103069	557	3.51	0.56	12	0.01	330.00	2077.00	1810	20230519	-36.02	1155	20240208	0.26	1439	-19.53	20240111	1155	0.26	20240208	1810	-36.02	20230519	1155	0.26	20240208	0.33	N	038060	500	240 억		2797933	N	N	0	N	00	N
97	20240213	160358	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1165	3	2	0.26	135397930	116482	129.77	1170	1180	1155	1510	814	1162	1162.39	5.82	0	-4371	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	560	3.53	0.56	12	0.24	330.00	2077.00	1810	20230519	-35.64	1155	20240213	0.87	1439	-19.04	20240111	1155	0.87	20240213	1810	-35.64	20230519	1155	0.87	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
98	20240213	150356	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1163	1	2	0.09	128215178	110312	122.89	1170	1180	1155	1510	814	1162	1162.30	5.82	0	-1428	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	559	3.52	0.56	12	0.23	330.00	2077.00	1810	20230519	-35.75	1155	20240213	0.69	1439	-19.18	20240111	1155	0.69	20240213	1810	-35.75	20230519	1155	0.69	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
99	20240213	140403	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1165	3	2	0.26	107517719	92470	103.02	1170	1180	1155	1510	814	1162	1162.73	5.82	0	-233	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	560	3.53	0.56	12	0.19	330.00	2077.00	1810	20230519	-35.64	1155	20240213	0.87	1439	-19.04	20240111	1155	0.87	20240213	1810	-35.64	20230519	1155	0.87	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
100	20240213	130359	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1166	4	2	0.34	96208391	82760	92.20	1170	1180	1155	1510	814	1162	1162.50	5.82	0	2295	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	561	3.53	0.56	12	0.17	330.00	2077.00	1810	20230519	-35.58	1155	20240213	0.95	1439	-18.97	20240111	1155	0.95	20240213	1810	-35.58	20230519	1155	0.95	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
101	20240213	120402	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1164	2	2	0.17	93394943	80345	89.51	1170	1180	1155	1510	814	1162	1162.42	5.82	0	3007	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	560	3.53	0.56	12	0.17	330.00	2077.00	1810	20230519	-35.69	1155	20240213	0.78	1439	-19.11	20240111	1155	0.78	20240213	1810	-35.69	20230519	1155	0.78	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
102	20240213	110400	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1165	3	2	0.26	91262729	78512	87.47	1170	1180	1155	1510	814	1162	1162.40	5.82	0	2493	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	560	3.53	0.56	12	0.16	330.00	2077.00	1810	20230519	-35.64	1155	20240213	0.87	1439	-19.04	20240111	1155	0.87	20240213	1810	-35.64	20230519	1155	0.87	20240213	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N
103	20240213	100328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1173	11	2	0.95	22228917	19017	21.19	1170	1180	1164	1510	814	1162	1168.90	5.82	0	1489	1180	1171	1163	1154	1146	1167	1150	241	348	500	790	1	1	48103069	564	3.55	0.56	12	0.04	330.00	2077.00	1810	20230519	-35.19	1155	20240208	1.56	1439	-18.49	20240111	1155	1.56	20240208	1810	-35.19	20230519	1155	1.56	20240208	0.33	N	038060	500	240 억		2801048	N	N	0	N	00	N