KissMeData/052900/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	160520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1412	-19	5	-1.33	1873445915	1305423	20.09	1464	1480	1394	1860	1002	1431	1435.17	3.15	0	-107000	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	778	5.39	0.68	12	2.37	262.00	2089.00	1611	20240227	-12.35	1033	20231031	36.69	1611	-12.35	20240227	1161	21.62	20240117	1611	-12.35	20240227	1033	36.69	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
3	20240229	150522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1420	-11	5	-0.77	1760359090	1225490	18.86	1464	1480	1394	1860	1002	1431	1436.51	3.15	0	-133672	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	783	5.42	0.68	12	2.22	262.00	2089.00	1611	20240227	-11.86	1033	20231031	37.46	1611	-11.86	20240227	1161	22.31	20240117	1611	-11.86	20240227	1033	37.46	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
4	20240229	140522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1401	-30	5	-2.10	1611001133	1119801	17.23	1464	1480	1394	1860	1002	1431	1438.73	3.15	0	-158178	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	772	5.35	0.67	12	2.03	262.00	2089.00	1611	20240227	-13.04	1033	20231031	35.62	1611	-13.04	20240227	1161	20.67	20240117	1611	-13.04	20240227	1033	35.62	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
5	20240229	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1423	-8	5	-0.56	1362520117	943565	14.52	1464	1480	1416	1860	1002	1431	1444.18	3.15	0	-142763	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	784	5.43	0.68	12	1.71	262.00	2089.00	1611	20240227	-11.67	1033	20231031	37.75	1611	-11.67	20240227	1161	22.57	20240117	1611	-11.67	20240227	1033	37.75	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
6	20240229	120521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1431	0	3	0.00	1324059367	916602	14.10	1464	1480	1416	1860	1002	1431	1444.71	3.15	0	-137459	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	789	5.46	0.69	12	1.66	262.00	2089.00	1611	20240227	-11.17	1033	20231031	38.53	1611	-11.17	20240227	1161	23.26	20240117	1611	-11.17	20240227	1033	38.53	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
7	20240229	110523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1436	5	2	0.35	1260115880	871879	13.42	1464	1480	1416	1860	1002	1431	1445.49	3.15	0	-133636	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	791	5.48	0.69	12	1.58	262.00	2089.00	1611	20240227	-10.86	1033	20231031	39.01	1611	-10.86	20240227	1161	23.69	20240117	1611	-10.86	20240227	1033	39.01	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
8	20240229	100521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1442	11	2	0.77	1010563049	696567	10.72	1464	1480	1425	1860	1002	1431	1451.12	3.15	0	-107876	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	795	5.50	0.69	12	1.26	262.00	2089.00	1611	20240227	-10.49	1033	20231031	39.59	1611	-10.49	20240227	1161	24.20	20240117	1611	-10.49	20240227	1033	39.59	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
9	20240229	090521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1462	31	2	2.17	430456983	294806	4.54	1464	1480	1442	1860	1002	1431	1461.37	3.15	0	-94534	1600	1515	1445	1360	1290	1558	1403	276	429	500	1000	1	1	55107517	806	5.58	0.70	12	0.53	262.00	2089.00	1611	20240227	-9.25	1033	20231031	41.53	1611	-9.25	20240227	1161	25.93	20240117	1611	-9.25	20240227	1033	41.53	20231031	2.76	N	052900	500	275 억		1735792	N	N	0	N	00	N
10	20240228	160452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1431	37	2	2.65	9453147157	6484083	43.11	1375	1530	1375	1812	976	1394	1457.91	2.73	0	236667	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	789	5.46	0.69	12	11.77	262.00	2089.00	1611	20240227	-11.17	1033	20231031	38.53	1611	-11.17	20240227	1161	23.26	20240117	1611	-11.17	20240227	1033	38.53	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
11	20240228	150452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1451	57	2	4.09	9274953395	6360315	42.28	1375	1530	1375	1812	976	1394	1458.26	2.73	0	225114	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	800	5.54	0.69	12	11.54	262.00	2089.00	1611	20240227	-9.93	1033	20231031	40.46	1611	-9.93	20240227	1161	24.98	20240117	1611	-9.93	20240227	1033	40.46	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
12	20240228	140522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1456	62	2	4.45	9008185798	6177213	41.07	1375	1530	1375	1812	976	1394	1458.30	2.73	0	196506	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	802	5.56	0.70	12	11.21	262.00	2089.00	1611	20240227	-9.62	1033	20231031	40.95	1611	-9.62	20240227	1161	25.41	20240117	1611	-9.62	20240227	1033	40.95	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
13	20240228	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1442	48	2	3.44	8279966307	5671299	37.70	1375	1530	1375	1812	976	1394	1459.99	2.73	0	114336	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	795	5.50	0.69	12	10.29	262.00	2089.00	1611	20240227	-10.49	1033	20231031	39.59	1611	-10.49	20240227	1161	24.20	20240117	1611	-10.49	20240227	1033	39.59	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
14	20240228	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1434	40	2	2.87	4720924158	3263465	21.70	1375	1495	1375	1812	976	1394	1446.62	2.73	0	98975	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	790	5.47	0.69	12	5.92	262.00	2089.00	1611	20240227	-10.99	1033	20231031	38.82	1611	-10.99	20240227	1161	23.51	20240117	1611	-10.99	20240227	1033	38.82	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
15	20240228	110500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1453	59	2	4.23	4273317829	2955018	19.64	1375	1495	1375	1812	976	1394	1446.14	2.73	0	99707	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	801	5.55	0.70	12	5.36	262.00	2089.00	1611	20240227	-9.81	1033	20231031	40.66	1611	-9.81	20240227	1161	25.15	20240117	1611	-9.81	20240227	1033	40.66	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
16	20240228	100520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1412	18	2	1.29	1597737236	1125973	7.49	1375	1444	1375	1812	976	1394	1419.01	2.73	0	68617	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	778	5.39	0.68	12	2.04	262.00	2089.00	1611	20240227	-12.35	1033	20231031	36.69	1611	-12.35	20240227	1161	21.62	20240117	1611	-12.35	20240227	1033	36.69	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
17	20240228	090521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1424	30	2	2.15	458040466	325208	2.16	1375	1429	1375	1812	976	1394	1408.50	2.73	0	62328	1728	1561	1444	1277	1160	1644	1360	276	418	500	970	1	1	55107517	785	5.44	0.68	12	0.59	262.00	2089.00	1611	20240227	-11.61	1033	20231031	37.85	1611	-11.61	20240227	1161	22.65	20240117	1611	-11.61	20240227	1033	37.85	20231031	2.78	N	052900	500	275 억		1505082	N	N	0	N	00	N
18	20240227	160521	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1394	68	2	5.13	22413950003	14996200	5629.94	1327	1611	1327	1723	929	1326	1494.82	2.89	0	-94030	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	768	5.32	0.67	12	27.21	262.00	2089.00	1611	20240227	-13.47	1033	20231031	34.95	1611	-13.47	20240227	1161	20.07	20240117	1611	-13.47	20240227	1033	34.95	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
19	20240227	150523	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1396	70	2	5.28	21981904116	14686401	5513.64	1327	1611	1327	1723	929	1326	1496.75	2.89	0	-63973	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	769	5.33	0.67	12	26.65	262.00	2089.00	1611	20240227	-13.35	1033	20231031	35.14	1611	-13.35	20240227	1161	20.24	20240117	1611	-13.35	20240227	1033	35.14	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
20	20240227	140520	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	1401	75	2	5.66	20740841453	13795251	5179.08	1327	1611	1327	1723	929	1326	1503.48	2.89	0	-214315	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	772	5.35	0.67	12	25.03	262.00	2089.00	1611	20240227	-13.04	1033	20231031	35.62	1611	-13.04	20240227	1161	20.67	20240117	1611	-13.04	20240227	1033	35.62	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
21	20240227	130445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1369	43	2	3.24	540709559	393027	147.55	1327	1410	1327	1723	929	1326	1375.76	2.89	0	-30549	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	754	5.23	0.66	12	0.71	262.00	2089.00	1566	20230531	-12.58	1033	20231031	32.53	1470	-6.87	20240126	1161	17.92	20240117	1566	-12.58	20230531	1033	32.53	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
22	20240227	120524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1354	28	2	2.11	512787835	372468	139.83	1327	1410	1327	1723	929	1326	1376.73	2.89	0	-35757	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	746	5.17	0.65	12	0.68	262.00	2089.00	1566	20230531	-13.54	1033	20231031	31.07	1470	-7.89	20240126	1161	16.62	20240117	1566	-13.54	20230531	1033	31.07	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
23	20240227	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1370	44	2	3.32	457830144	332030	124.65	1327	1410	1327	1723	929	1326	1378.88	2.89	0	-24400	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	755	5.23	0.66	12	0.60	262.00	2089.00	1566	20230531	-12.52	1033	20231031	32.62	1470	-6.80	20240126	1161	18.00	20240117	1566	-12.52	20230531	1033	32.62	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
24	20240227	100518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1380	54	2	4.07	341131607	247229	92.82	1327	1410	1327	1723	929	1326	1379.82	2.89	0	-10280	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	760	5.27	0.66	12	0.45	262.00	2089.00	1566	20230531	-11.88	1033	20231031	33.59	1470	-6.12	20240126	1161	18.86	20240117	1566	-11.88	20230531	1033	33.59	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
25	20240227	090520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1389	63	2	4.75	101977149	73856	27.73	1327	1410	1327	1723	929	1326	1380.76	2.89	0	-3973	1404	1365	1344	1305	1284	1354	1294	276	397	500	920	1	1	55107517	765	5.30	0.66	12	0.13	262.00	2089.00	1566	20230531	-11.30	1033	20231031	34.46	1470	-5.51	20240126	1161	19.64	20240117	1566	-11.30	20230531	1033	34.46	20231031	2.81	N	052900	500	275 억		1593556	N	N	0	N	00	N
26	20240226	160519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1326	-46	5	-3.35	357309186	265630	65.48	1383	1383	1323	1783	961	1372	1345.17	2.90	0	-3506	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	731	5.06	0.63	12	0.48	262.00	2089.00	1566	20230531	-15.33	1033	20231031	28.36	1470	-9.80	20240126	1161	14.21	20240117	1566	-15.33	20230531	1033	28.36	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
27	20240226	150518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1326	-46	5	-3.35	341520589	253721	62.54	1383	1383	1323	1783	961	1372	1346.05	2.90	0	-874	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	731	5.06	0.63	12	0.46	262.00	2089.00	1566	20230531	-15.33	1033	20231031	28.36	1470	-9.80	20240126	1161	14.21	20240117	1566	-15.33	20230531	1033	28.36	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
28	20240226	140518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1340	-32	5	-2.33	315230542	233917	57.66	1383	1383	1328	1783	961	1372	1347.62	2.90	0	2554	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	738	5.11	0.64	12	0.42	262.00	2089.00	1566	20230531	-14.43	1033	20231031	29.72	1470	-8.84	20240126	1161	15.42	20240117	1566	-14.43	20230531	1033	29.72	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
29	20240226	130516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1335	-37	5	-2.70	249650829	184634	45.51	1383	1383	1334	1783	961	1372	1352.14	2.90	0	-4348	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	736	5.10	0.64	12	0.34	262.00	2089.00	1566	20230531	-14.75	1033	20231031	29.24	1470	-9.18	20240126	1161	14.99	20240117	1566	-14.75	20230531	1033	29.24	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
30	20240226	120515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1340	-32	5	-2.33	210549924	155391	38.30	1383	1383	1338	1783	961	1372	1354.97	2.90	0	-3363	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	738	5.11	0.64	12	0.28	262.00	2089.00	1566	20230531	-14.43	1033	20231031	29.72	1470	-8.84	20240126	1161	15.42	20240117	1566	-14.43	20230531	1033	29.72	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
31	20240226	110514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1349	-23	5	-1.68	164493264	121060	29.84	1383	1383	1344	1783	961	1372	1358.77	2.90	0	-2150	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	743	5.15	0.65	12	0.22	262.00	2089.00	1566	20230531	-13.86	1033	20231031	30.59	1470	-8.23	20240126	1161	16.19	20240117	1566	-13.86	20230531	1033	30.59	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
32	20240226	100511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1366	-6	5	-0.44	84841305	62195	15.33	1383	1383	1358	1783	961	1372	1364.12	2.90	0	9409	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	753	5.21	0.65	12	0.11	262.00	2089.00	1566	20230531	-12.77	1033	20231031	32.24	1470	-7.07	20240126	1161	17.66	20240117	1566	-12.77	20230531	1033	32.24	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
33	20240226	090511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1367	-5	5	-0.36	10916048	7984	1.97	1383	1383	1358	1783	961	1372	1367.24	2.90	0	1318	1430	1400	1380	1350	1330	1391	1341	276	411	500	960	1	1	55107517	753	5.22	0.65	12	0.01	262.00	2089.00	1566	20230531	-12.71	1033	20231031	32.33	1470	-7.01	20240126	1161	17.74	20240117	1566	-12.71	20230531	1033	32.33	20231031	2.91	N	052900	500	275 억		1596776	N	N	0	N	00	N
34	20240223	160514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1372	-5	5	-0.36	559627407	404353	26.54	1403	1410	1360	1790	964	1377	1384.03	2.93	0	-21370	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	756	5.24	0.66	12	0.73	262.00	2089.00	1566	20230531	-12.39	1033	20231031	32.82	1470	-6.67	20240126	1161	18.17	20240117	1566	-12.39	20230531	1033	32.82	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
35	20240223	150512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1373	-4	5	-0.29	533069645	384950	25.26	1403	1410	1360	1790	964	1377	1384.78	2.93	0	-20412	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	757	5.24	0.66	12	0.70	262.00	2089.00	1566	20230531	-12.32	1033	20231031	32.91	1470	-6.60	20240126	1161	18.26	20240117	1566	-12.32	20230531	1033	32.91	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
36	20240223	140511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1370	-7	5	-0.51	512776747	370131	24.29	1403	1410	1360	1790	964	1377	1385.39	2.93	0	-21932	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	755	5.23	0.66	12	0.67	262.00	2089.00	1566	20230531	-12.52	1033	20231031	32.62	1470	-6.80	20240126	1161	18.00	20240117	1566	-12.52	20230531	1033	32.62	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
37	20240223	130509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1370	-7	5	-0.51	471682793	340014	22.32	1403	1410	1367	1790	964	1377	1387.25	2.93	0	-18411	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	755	5.23	0.66	12	0.62	262.00	2089.00	1566	20230531	-12.52	1033	20231031	32.62	1470	-6.80	20240126	1161	18.00	20240117	1566	-12.52	20230531	1033	32.62	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
38	20240223	120509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1378	1	2	0.07	412681163	297018	19.49	1403	1410	1371	1790	964	1377	1389.41	2.93	0	-860	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	759	5.26	0.66	12	0.54	262.00	2089.00	1566	20230531	-12.01	1033	20231031	33.40	1470	-6.26	20240126	1161	18.69	20240117	1566	-12.01	20230531	1033	33.40	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
39	20240223	110507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1379	2	2	0.15	389599495	280307	18.40	1403	1410	1371	1790	964	1377	1389.90	2.93	0	1323	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	760	5.26	0.66	12	0.51	262.00	2089.00	1566	20230531	-11.94	1033	20231031	33.49	1470	-6.19	20240126	1161	18.78	20240117	1566	-11.94	20230531	1033	33.49	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
40	20240223	100504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1392	15	2	1.09	332249286	238782	15.67	1403	1410	1371	1790	964	1377	1391.43	2.93	0	-11401	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	767	5.31	0.67	12	0.43	262.00	2089.00	1566	20230531	-11.11	1033	20231031	34.75	1470	-5.31	20240126	1161	19.90	20240117	1566	-11.11	20230531	1033	34.75	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
41	20240223	090507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1405	28	2	2.03	101483535	72564	4.76	1403	1409	1381	1790	964	1377	1398.54	2.93	0	-19869	1489	1433	1365	1309	1241	1461	1337	276	413	500	960	1	1	55107517	774	5.36	0.67	12	0.13	262.00	2089.00	1566	20230531	-10.28	1033	20231031	36.01	1470	-4.42	20240126	1161	21.02	20240117	1566	-10.28	20230531	1033	36.01	20231031	2.93	N	052900	500	275 억		1617312	N	N	0	N	00	N
42	20240222	160501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1377	76	2	5.84	2078501218	1516859	1241.75	1303	1421	1297	1691	911	1301	1370.26	2.65	0	165702	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	759	5.26	0.66	12	2.75	262.00	2089.00	1566	20230531	-12.07	1033	20231031	33.30	1470	-6.33	20240126	1161	18.60	20240117	1566	-12.07	20230531	1033	33.30	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
43	20240222	150510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1370	69	2	5.30	1998026110	1458171	1193.71	1303	1421	1297	1691	911	1301	1370.23	2.65	0	150938	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	755	5.23	0.66	12	2.65	262.00	2089.00	1566	20230531	-12.52	1033	20231031	32.62	1470	-6.80	20240126	1161	18.00	20240117	1566	-12.52	20230531	1033	32.62	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
44	20240222	140508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1386	85	2	6.53	1846525973	1347695	1103.27	1303	1421	1297	1691	911	1301	1370.14	2.65	0	118214	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	764	5.29	0.66	12	2.45	262.00	2089.00	1566	20230531	-11.49	1033	20231031	34.17	1470	-5.71	20240126	1161	19.38	20240117	1566	-11.49	20230531	1033	34.17	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
45	20240222	130459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1374	73	2	5.61	1438199307	1052485	861.60	1303	1421	1297	1691	911	1301	1366.48	2.65	0	50411	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	757	5.24	0.66	12	1.91	262.00	2089.00	1566	20230531	-12.26	1033	20231031	33.01	1470	-6.53	20240126	1161	18.35	20240117	1566	-12.26	20230531	1033	33.01	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
46	20240222	120505	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1330	29	2	2.23	238702136	180454	147.73	1303	1341	1297	1691	911	1301	1322.79	2.65	0	39387	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	733	5.08	0.64	12	0.33	262.00	2089.00	1566	20230531	-15.07	1033	20231031	28.75	1470	-9.52	20240126	1161	14.56	20240117	1566	-15.07	20230531	1033	28.75	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
47	20240222	110502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1341	40	2	3.07	185316030	140329	114.88	1303	1341	1297	1691	911	1301	1320.58	2.65	0	38707	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	739	5.12	0.64	12	0.25	262.00	2089.00	1566	20230531	-14.37	1033	20231031	29.82	1470	-8.78	20240126	1161	15.50	20240117	1566	-14.37	20230531	1033	29.82	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
48	20240222	100458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1315	14	2	1.08	55340401	42358	34.68	1303	1315	1297	1691	911	1301	1306.49	2.65	0	-11563	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	725	5.02	0.63	12	0.08	262.00	2089.00	1566	20230531	-16.03	1033	20231031	27.30	1470	-10.54	20240126	1161	13.26	20240117	1566	-16.03	20230531	1033	27.30	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
49	20240222	090506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1299	-2	5	-0.15	4254179	3270	2.68	1303	1303	1299	1691	911	1301	1300.97	2.65	0	-2501	1331	1315	1303	1287	1275	1310	1282	276	390	500	910	1	1	55107517	716	4.96	0.62	12	0.01	262.00	2089.00	1566	20230531	-17.05	1033	20231031	25.75	1470	-11.63	20240126	1161	11.89	20240117	1566	-17.05	20230531	1033	25.75	20231031	2.94	N	052900	500	275 억		1458512	N	N	0	N	00	N
50	20240221	160502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1301	-12	5	-0.91	158869226	122092	127.16	1313	1319	1291	1706	920	1313	1301.23	2.72	0	-38526	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	717	4.97	0.62	12	0.22	262.00	2089.00	1566	20230531	-16.92	1033	20231031	25.94	1470	-11.50	20240126	1161	12.06	20240117	1566	-16.92	20230531	1033	25.94	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
51	20240221	150458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1296	-17	5	-1.29	153915626	118279	123.19	1313	1319	1291	1706	920	1313	1301.29	2.72	0	-36821	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	714	4.95	0.62	12	0.21	262.00	2089.00	1566	20230531	-17.24	1033	20231031	25.46	1470	-11.84	20240126	1161	11.63	20240117	1566	-17.24	20230531	1033	25.46	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
52	20240221	140459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1305	-8	5	-0.61	135246667	103887	108.20	1313	1319	1291	1706	920	1313	1301.86	2.72	0	-31169	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	719	4.98	0.62	12	0.19	262.00	2089.00	1566	20230531	-16.67	1033	20231031	26.33	1470	-11.22	20240126	1161	12.40	20240117	1566	-16.67	20230531	1033	26.33	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
53	20240221	130500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1305	-8	5	-0.61	127648949	98034	102.10	1313	1319	1291	1706	920	1313	1302.09	2.72	0	-31109	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	719	4.98	0.62	12	0.18	262.00	2089.00	1566	20230531	-16.67	1033	20231031	26.33	1470	-11.22	20240126	1161	12.40	20240117	1566	-16.67	20230531	1033	26.33	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
54	20240221	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1302	-11	5	-0.84	103290459	79315	82.61	1313	1319	1291	1706	920	1313	1302.28	2.72	0	-24290	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	717	4.97	0.62	12	0.14	262.00	2089.00	1566	20230531	-16.86	1033	20231031	26.04	1470	-11.43	20240126	1161	12.14	20240117	1566	-16.86	20230531	1033	26.04	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
55	20240221	110504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1311	-2	5	-0.15	74275311	57088	59.46	1313	1319	1291	1706	920	1313	1301.07	2.72	0	-5206	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	722	5.00	0.63	12	0.10	262.00	2089.00	1566	20230531	-16.28	1033	20231031	26.91	1470	-10.82	20240126	1161	12.92	20240117	1566	-16.28	20230531	1033	26.91	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
56	20240221	100457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1294	-19	5	-1.45	55310032	42501	44.26	1313	1319	1291	1706	920	1313	1301.38	2.72	0	-9499	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	713	4.94	0.62	12	0.08	262.00	2089.00	1566	20230531	-17.37	1033	20231031	25.27	1470	-11.97	20240126	1161	11.46	20240117	1566	-17.37	20230531	1033	25.27	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
57	20240221	090457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1319	6	2	0.46	1709960	1300	1.35	1313	1319	1313	1706	920	1313	1315.35	2.72	0	-695	1342	1327	1318	1303	1294	1323	1299	276	393	500	910	1	1	55107517	727	5.03	0.63	12	0.00	262.00	2089.00	1566	20230531	-15.77	1033	20231031	27.69	1470	-10.27	20240126	1161	13.61	20240117	1566	-15.77	20230531	1033	27.69	20231031	2.96	N	052900	500	275 억		1497038	N	N	0	N	00	N
58	20240220	160453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1313	-22	5	-1.65	124073008	94309	55.73	1333	1333	1309	1735	935	1335	1315.60	2.78	0	-35969	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	724	5.01	0.63	12	0.17	262.00	2089.00	1566	20230531	-16.16	1033	20231031	27.11	1470	-10.68	20240126	1161	13.09	20240117	1566	-16.16	20230531	1033	27.11	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
59	20240220	150455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1311	-24	5	-1.80	117063682	88964	52.57	1333	1333	1309	1735	935	1335	1315.85	2.78	0	-33466	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	722	5.00	0.63	12	0.16	262.00	2089.00	1566	20230531	-16.28	1033	20231031	26.91	1470	-10.82	20240126	1161	12.92	20240117	1566	-16.28	20230531	1033	26.91	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
60	20240220	140456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1314	-21	5	-1.57	81595014	61914	36.59	1333	1333	1311	1735	935	1335	1317.88	2.78	0	-18487	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	724	5.02	0.63	12	0.11	262.00	2089.00	1566	20230531	-16.09	1033	20231031	27.20	1470	-10.61	20240126	1161	13.18	20240117	1566	-16.09	20230531	1033	27.20	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
61	20240220	130457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1317	-18	5	-1.35	77613474	58886	34.80	1333	1333	1311	1735	935	1335	1318.03	2.78	0	-17750	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	726	5.03	0.63	12	0.11	262.00	2089.00	1566	20230531	-15.90	1033	20231031	27.49	1470	-10.41	20240126	1161	13.44	20240117	1566	-15.90	20230531	1033	27.49	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
62	20240220	120453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1318	-17	5	-1.27	38675674	29281	17.30	1333	1333	1313	1735	935	1335	1320.85	2.78	0	-4033	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	726	5.03	0.63	12	0.05	262.00	2089.00	1566	20230531	-15.84	1033	20231031	27.59	1470	-10.34	20240126	1161	13.52	20240117	1566	-15.84	20230531	1033	27.59	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
63	20240220	110453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1327	-8	5	-0.60	29160065	22073	13.04	1333	1333	1313	1735	935	1335	1321.07	2.78	0	-2000	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	731	5.06	0.64	12	0.04	262.00	2089.00	1566	20230531	-15.26	1033	20231031	28.46	1470	-9.73	20240126	1161	14.30	20240117	1566	-15.26	20230531	1033	28.46	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
64	20240220	100445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1328	-7	5	-0.52	23235102	17594	10.40	1333	1333	1313	1735	935	1335	1320.63	2.78	0	-1167	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	732	5.07	0.64	12	0.03	262.00	2089.00	1566	20230531	-15.20	1033	20231031	28.56	1470	-9.66	20240126	1161	14.38	20240117	1566	-15.20	20230531	1033	28.56	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
65	20240220	090456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1330	-5	5	-0.37	4647561	3531	2.09	1333	1333	1313	1735	935	1335	1316.22	2.78	0	8	1365	1349	1329	1313	1293	1358	1322	276	400	500	930	1	1	55107517	733	5.08	0.64	12	0.01	262.00	2089.00	1566	20230531	-15.07	1033	20231031	28.75	1470	-9.52	20240126	1161	14.56	20240117	1566	-15.07	20230531	1033	28.75	20231031	2.93	N	052900	500	275 억		1533007	N	N	0	N	00	N
66	20240219	160456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1335	16	2	1.21	224785153	169231	109.03	1319	1345	1309	1714	924	1319	1328.23	2.69	0	53029	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	736	5.10	0.64	12	0.31	262.00	2089.00	1566	20230531	-14.75	1033	20231031	29.24	1470	-9.18	20240126	1161	14.99	20240117	1566	-14.75	20230531	1033	29.24	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
67	20240219	150458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1330	11	2	0.83	215237573	162066	104.42	1319	1345	1309	1714	924	1319	1328.09	2.69	0	50870	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	733	5.08	0.64	12	0.29	262.00	2089.00	1566	20230531	-15.07	1033	20231031	28.75	1470	-9.52	20240126	1161	14.56	20240117	1566	-15.07	20230531	1033	28.75	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
68	20240219	140458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1326	7	2	0.53	187867520	141489	91.16	1319	1345	1309	1714	924	1319	1327.79	2.69	0	39520	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	731	5.06	0.63	12	0.26	262.00	2089.00	1566	20230531	-15.33	1033	20231031	28.36	1470	-9.80	20240126	1161	14.21	20240117	1566	-15.33	20230531	1033	28.36	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
69	20240219	130457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1333	14	2	1.06	163455600	123094	79.31	1319	1345	1309	1714	924	1319	1327.89	2.69	0	37088	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	735	5.09	0.64	12	0.22	262.00	2089.00	1566	20230531	-14.88	1033	20231031	29.04	1470	-9.32	20240126	1161	14.81	20240117	1566	-14.88	20230531	1033	29.04	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
70	20240219	120456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1331	12	2	0.91	141416321	106534	68.64	1319	1345	1309	1714	924	1319	1327.43	2.69	0	35464	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	733	5.08	0.64	12	0.19	262.00	2089.00	1566	20230531	-15.01	1033	20231031	28.85	1470	-9.46	20240126	1161	14.64	20240117	1566	-15.01	20230531	1033	28.85	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
71	20240219	110456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1336	17	2	1.29	123224784	92868	59.83	1319	1345	1309	1714	924	1319	1326.88	2.69	0	34121	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	736	5.10	0.64	12	0.17	262.00	2089.00	1566	20230531	-14.69	1033	20231031	29.33	1470	-9.12	20240126	1161	15.07	20240117	1566	-14.69	20230531	1033	29.33	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
72	20240219	100451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1329	10	2	0.76	90799849	68613	44.21	1319	1340	1309	1714	924	1319	1323.36	2.69	0	15217	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	732	5.07	0.64	12	0.12	262.00	2089.00	1566	20230531	-15.13	1033	20231031	28.65	1470	-9.59	20240126	1161	14.47	20240117	1566	-15.13	20230531	1033	28.65	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
73	20240219	090454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1311	-8	5	-0.61	3429046	2604	1.68	1319	1319	1311	1714	924	1319	1316.84	2.69	0	-229	1362	1340	1325	1303	1288	1333	1296	276	395	500	920	1	1	55107517	722	5.00	0.63	12	0.00	262.00	2089.00	1566	20230531	-16.28	1033	20231031	26.91	1470	-10.82	20240126	1161	12.92	20240117	1566	-16.28	20230531	1033	26.91	20231031	2.90	N	052900	500	275 억		1479978	N	N	0	N	00	N
74	20240216	160451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1319	-22	5	-1.64	202304544	153503	56.83	1341	1347	1310	1743	939	1341	1317.92	2.79	0	-56352	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	727	5.03	0.63	12	0.28	262.00	2089.00	1566	20230531	-15.77	1033	20231031	27.69	1470	-10.27	20240126	1161	13.61	20240117	1566	-15.77	20230531	1033	27.69	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
75	20240216	150454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1313	-28	5	-2.09	190396895	144441	53.47	1341	1347	1310	1743	939	1341	1318.16	2.79	0	-52859	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	724	5.01	0.63	12	0.26	262.00	2089.00	1566	20230531	-16.16	1033	20231031	27.11	1470	-10.68	20240126	1161	13.09	20240117	1566	-16.16	20230531	1033	27.11	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
76	20240216	140457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1320	-21	5	-1.57	134770929	102087	37.79	1341	1347	1314	1743	939	1341	1320.16	2.79	0	-26621	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	727	5.04	0.63	12	0.19	262.00	2089.00	1566	20230531	-15.71	1033	20231031	27.78	1470	-10.20	20240126	1161	13.70	20240117	1566	-15.71	20230531	1033	27.78	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
77	20240216	130451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1317	-24	5	-1.79	110047716	83282	30.83	1341	1347	1314	1743	939	1341	1321.39	2.79	0	-24995	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	726	5.03	0.63	12	0.15	262.00	2089.00	1566	20230531	-15.90	1033	20231031	27.49	1470	-10.41	20240126	1161	13.44	20240117	1566	-15.90	20230531	1033	27.49	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
78	20240216	120454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1322	-19	5	-1.42	102032139	77200	28.58	1341	1347	1314	1743	939	1341	1321.66	2.79	0	-24032	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	729	5.05	0.63	12	0.14	262.00	2089.00	1566	20230531	-15.58	1033	20231031	27.98	1470	-10.07	20240126	1161	13.87	20240117	1566	-15.58	20230531	1033	27.98	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
79	20240216	110455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1315	-26	5	-1.94	86738808	65573	24.28	1341	1347	1315	1743	939	1341	1322.78	2.79	0	-22851	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	725	5.02	0.63	12	0.12	262.00	2089.00	1566	20230531	-16.03	1033	20231031	27.30	1470	-10.54	20240126	1161	13.26	20240117	1566	-16.03	20230531	1033	27.30	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
80	20240216	100452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1320	-21	5	-1.57	57185054	43160	15.98	1341	1347	1315	1743	939	1341	1324.95	2.79	0	-15366	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	727	5.04	0.63	12	0.08	262.00	2089.00	1566	20230531	-15.71	1033	20231031	27.78	1470	-10.20	20240126	1161	13.70	20240117	1566	-15.71	20230531	1033	27.78	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
81	20240216	090447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1347	6	2	0.45	1477061	1102	0.41	1341	1347	1336	1743	939	1341	1340.35	2.79	0	-7	1385	1362	1342	1319	1299	1353	1310	276	402	500	930	1	1	55107517	742	5.14	0.64	12	0.00	262.00	2089.00	1566	20230531	-13.98	1033	20231031	30.40	1470	-8.37	20240126	1161	16.02	20240117	1566	-13.98	20230531	1033	30.40	20231031	2.91	N	052900	500	275 억		1536330	N	N	0	N	00	N
82	20240215	160450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1341	-11	5	-0.81	361680019	270104	122.20	1353	1365	1322	1757	947	1352	1339.04	2.78	0	3819	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	739	5.12	0.64	12	0.49	262.00	2089.00	1566	20230531	-14.37	1033	20231031	29.82	1470	-8.78	20240126	1161	15.50	20240117	1566	-14.37	20230531	1033	29.82	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
83	20240215	150453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1338	-14	5	-1.04	269047930	200657	90.78	1353	1365	1322	1757	947	1352	1340.84	2.78	0	-43400	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	737	5.11	0.64	12	0.36	262.00	2089.00	1566	20230531	-14.56	1033	20231031	29.53	1470	-8.98	20240126	1161	15.25	20240117	1566	-14.56	20230531	1033	29.53	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
84	20240215	140450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1345	-7	5	-0.52	248832642	185593	83.97	1353	1365	1322	1757	947	1352	1340.74	2.78	0	-43598	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	741	5.13	0.64	12	0.34	262.00	2089.00	1566	20230531	-14.11	1033	20231031	30.20	1470	-8.50	20240126	1161	15.85	20240117	1566	-14.11	20230531	1033	30.20	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
85	20240215	130447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1332	-20	5	-1.48	212131911	158184	71.56	1353	1365	1322	1757	947	1352	1341.05	2.78	0	-36271	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	734	5.08	0.64	12	0.29	262.00	2089.00	1566	20230531	-14.94	1033	20231031	28.94	1470	-9.39	20240126	1161	14.73	20240117	1566	-14.94	20230531	1033	28.94	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
86	20240215	120450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1345	-7	5	-0.52	139801490	103887	47.00	1353	1365	1331	1757	947	1352	1345.71	2.78	0	-26226	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	741	5.13	0.64	12	0.19	262.00	2089.00	1566	20230531	-14.11	1033	20231031	30.20	1470	-8.50	20240126	1161	15.85	20240117	1566	-14.11	20230531	1033	30.20	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
87	20240215	110447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1346	-6	5	-0.44	131789548	97903	44.29	1353	1365	1331	1757	947	1352	1346.12	2.78	0	-24874	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	742	5.14	0.64	12	0.18	262.00	2089.00	1566	20230531	-14.05	1033	20231031	30.30	1470	-8.44	20240126	1161	15.93	20240117	1566	-14.05	20230531	1033	30.30	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
88	20240215	100446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1349	-3	5	-0.22	111197269	82543	37.34	1353	1365	1331	1757	947	1352	1347.14	2.78	0	-14689	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	743	5.15	0.65	12	0.15	262.00	2089.00	1566	20230531	-13.86	1033	20231031	30.59	1470	-8.23	20240126	1161	16.19	20240117	1566	-13.86	20230531	1033	30.59	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
89	20240215	090446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1355	3	2	0.22	12236213	9023	4.08	1353	1365	1350	1757	947	1352	1356.11	2.78	0	2044	1385	1368	1336	1319	1287	1377	1328	276	405	500	940	1	1	55107517	747	5.17	0.65	12	0.02	262.00	2089.00	1566	20230531	-13.47	1033	20231031	31.17	1470	-7.82	20240126	1161	16.71	20240117	1566	-13.47	20230531	1033	31.17	20231031	2.87	N	052900	500	275 억		1533430	N	N	0	N	00	N
90	20240214	160443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1352	12	2	0.90	293389139	220059	79.96	1333	1353	1304	1742	938	1340	1333.23	2.76	0	9852	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	745	5.16	0.65	12	0.40	262.00	2089.00	1566	20230531	-13.67	1033	20231031	30.88	1470	-8.03	20240126	1161	16.45	20240117	1566	-13.67	20230531	1033	30.88	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
91	20240214	150445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1352	12	2	0.90	265152802	199174	72.37	1333	1353	1304	1742	938	1340	1331.26	2.76	0	10640	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	745	5.16	0.65	12	0.36	262.00	2089.00	1566	20230531	-13.67	1033	20231031	30.88	1470	-8.03	20240126	1161	16.45	20240117	1566	-13.67	20230531	1033	30.88	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
92	20240214	140442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1349	9	2	0.67	229343215	172628	62.72	1333	1351	1304	1742	938	1340	1328.54	2.76	0	12550	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	743	5.15	0.65	12	0.31	262.00	2089.00	1566	20230531	-13.86	1033	20231031	30.59	1470	-8.23	20240126	1161	16.19	20240117	1566	-13.86	20230531	1033	30.59	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
93	20240214	130445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1335	-5	5	-0.37	180887911	136632	49.64	1333	1344	1304	1742	938	1340	1323.91	2.76	0	16978	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	736	5.10	0.64	12	0.25	262.00	2089.00	1566	20230531	-14.75	1033	20231031	29.24	1470	-9.18	20240126	1161	14.99	20240117	1566	-14.75	20230531	1033	29.24	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
94	20240214	120441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1327	-13	5	-0.97	150430346	113784	41.34	1333	1337	1304	1742	938	1340	1322.07	2.76	0	9578	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	731	5.06	0.64	12	0.21	262.00	2089.00	1566	20230531	-15.26	1033	20231031	28.46	1470	-9.73	20240126	1161	14.30	20240117	1566	-15.26	20230531	1033	28.46	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
95	20240214	110447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1331	-9	5	-0.67	129682042	98089	35.64	1333	1337	1304	1742	938	1340	1322.09	2.76	0	8994	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	733	5.08	0.64	12	0.18	262.00	2089.00	1566	20230531	-15.01	1033	20231031	28.85	1470	-9.46	20240126	1161	14.64	20240117	1566	-15.01	20230531	1033	28.85	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
96	20240214	090438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1333	-7	5	-0.52	14562052	10966	3.98	1333	1333	1315	1742	938	1340	1327.93	2.76	0	-481	1368	1354	1342	1328	1316	1348	1322	276	402	500	930	1	1	55107517	735	5.09	0.64	12	0.02	262.00	2089.00	1566	20230531	-14.88	1033	20231031	29.04	1470	-9.32	20240126	1161	14.81	20240117	1566	-14.88	20230531	1033	29.04	20231031	2.91	N	052900	500	275 억		1523578	N	N	0	N	00	N
97	20240213	160440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1340	7	2	0.53	368577617	275103	111.45	1348	1356	1330	1732	934	1333	1339.78	2.69	0	41287	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	738	5.11	0.64	12	0.50	262.00	2089.00	1566	20230531	-14.43	1033	20231031	29.72	1470	-8.84	20240126	1161	15.42	20240117	1566	-14.43	20230531	1033	29.72	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
98	20240213	150437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1339	6	2	0.45	333226346	248670	100.74	1348	1356	1330	1732	934	1333	1340.03	2.69	0	49065	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	738	5.11	0.64	12	0.45	262.00	2089.00	1566	20230531	-14.50	1033	20231031	29.62	1470	-8.91	20240126	1161	15.33	20240117	1566	-14.50	20230531	1033	29.62	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
99	20240213	140445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1347	14	2	1.05	298415684	222724	90.23	1348	1356	1330	1732	934	1333	1339.85	2.69	0	60413	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	742	5.14	0.64	12	0.40	262.00	2089.00	1566	20230531	-13.98	1033	20231031	30.40	1470	-8.37	20240126	1161	16.02	20240117	1566	-13.98	20230531	1033	30.40	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
100	20240213	130440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1340	7	2	0.53	281175246	209905	85.04	1348	1356	1330	1732	934	1333	1339.54	2.69	0	61625	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	738	5.11	0.64	12	0.38	262.00	2089.00	1566	20230531	-14.43	1033	20231031	29.72	1470	-8.84	20240126	1161	15.42	20240117	1566	-14.43	20230531	1033	29.72	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
101	20240213	120444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1339	6	2	0.45	248078889	185170	75.02	1348	1356	1330	1732	934	1333	1339.74	2.69	0	59769	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	738	5.11	0.64	12	0.34	262.00	2089.00	1566	20230531	-14.50	1033	20231031	29.62	1470	-8.91	20240126	1161	15.33	20240117	1566	-14.50	20230531	1033	29.62	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
102	20240213	110442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1341	8	2	0.60	151078879	112513	45.58	1348	1356	1336	1732	934	1333	1342.77	2.69	0	49151	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	739	5.12	0.64	12	0.20	262.00	2089.00	1566	20230531	-14.37	1033	20231031	29.82	1470	-8.78	20240126	1161	15.50	20240117	1566	-14.37	20230531	1033	29.82	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N
103	20240213	100400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	1344	11	2	0.83	115454102	85948	34.82	1348	1356	1336	1732	934	1333	1343.30	2.69	0	43445	1381	1357	1327	1303	1273	1369	1315	276	399	500	930	1	1	55107517	741	5.13	0.64	12	0.16	262.00	2089.00	1566	20230531	-14.18	1033	20231031	30.11	1470	-8.57	20240126	1161	15.76	20240117	1566	-14.18	20230531	1033	30.11	20231031	2.85	N	052900	500	275 억		1482291	N	N	0	N	00	N