KissMeData/217190/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	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-250	5	-1.66	816921960	54566	50.01	14970	15270	14700	19560	10540	15050	14971.38	2.92	0	-5171	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1298	10.61	3.23	12	0.62	1395.00	4588.00	18160	20230717	-18.50	5940	20230313	149.16	16300	-9.20	20240214	12020	23.13	20240208	18160	-18.50	20230717	5940	149.16	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
3	20240229	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-180	5	-1.20	792878170	52942	48.52	14970	15270	14700	19560	10540	15050	14976.35	2.92	0	-4912	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1304	10.66	3.24	12	0.60	1395.00	4588.00	18160	20230717	-18.12	5940	20230313	150.34	16300	-8.77	20240214	12020	23.71	20240208	18160	-18.12	20230717	5940	150.34	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
4	20240229	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	-200	5	-1.33	644496330	42910	39.32	14970	15270	14700	19560	10540	15050	15019.72	2.92	0	-4861	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1302	10.65	3.24	12	0.49	1395.00	4588.00	18160	20230717	-18.23	5940	20230313	150.00	16300	-8.90	20240214	12020	23.54	20240208	18160	-18.23	20230717	5940	150.00	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
5	20240229	130929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	80	2	0.53	407708580	27121	24.85	14970	15270	14700	19560	10540	15050	15032.95	2.92	0	-3443	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1327	10.85	3.30	12	0.31	1395.00	4588.00	18160	20230717	-16.69	5940	20230313	154.71	16300	-7.18	20240214	12020	25.87	20240208	18160	-16.69	20230717	5940	154.71	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
6	20240229	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-10	5	-0.07	338865540	22553	20.67	14970	15270	14700	19560	10540	15050	15025.30	2.92	0	-2212	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1319	10.78	3.28	12	0.26	1395.00	4588.00	18160	20230717	-17.18	5940	20230313	153.20	16300	-7.73	20240214	12020	25.12	20240208	18160	-17.18	20230717	5940	153.20	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
7	20240229	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	120	2	0.80	267327790	17817	16.33	14970	15270	14700	19560	10540	15050	15004.08	2.92	0	-179	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1330	10.87	3.31	12	0.20	1395.00	4588.00	18160	20230717	-16.46	5940	20230313	155.39	16300	-6.93	20240214	12020	26.21	20240208	18160	-16.46	20230717	5940	155.39	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
8	20240229	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	-30	5	-0.20	182649840	12229	11.21	14970	15250	14700	19560	10540	15050	14935.79	2.92	0	-1024	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1317	10.77	3.27	12	0.14	1395.00	4588.00	18160	20230717	-17.29	5940	20230313	152.86	16300	-7.85	20240214	12020	24.96	20240208	18160	-17.29	20230717	5940	152.86	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
9	20240229	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	-220	5	-1.46	30533280	2062	1.89	14970	14970	14700	19560	10540	15050	14807.49	2.92	0	-1101	15710	15380	15070	14740	14430	15225	14585	44	4510	500	10530	10	1	8769174	1300	10.63	3.23	12	0.02	1395.00	4588.00	18160	20230717	-18.34	5940	20230313	149.66	16300	-9.02	20240214	12020	23.38	20240208	18160	-18.34	20230717	5940	149.66	20230313	3.67	N	217190	500	43 억		255873	N	N	0	N	00	N
10	20240228	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	300	2	2.03	1648573250	108940	113.81	15260	15400	14760	19170	10330	14750	15132.86	2.97	0	-7348	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1320	10.79	3.28	12	1.24	1395.00	4588.00	18160	20230717	-17.13	5940	20230313	153.37	16300	-7.67	20240214	12020	25.21	20240208	18160	-17.13	20230717	5940	153.37	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
11	20240228	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	290	2	1.97	1620877280	107099	111.89	15260	15400	14760	19170	10330	14750	15134.38	2.97	0	-7159	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1319	10.78	3.28	12	1.22	1395.00	4588.00	18160	20230717	-17.18	5940	20230313	153.20	16300	-7.73	20240214	12020	25.12	20240208	18160	-17.18	20230717	5940	153.20	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
12	20240228	140930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	270	2	1.83	1541468640	101790	106.34	15260	15400	14760	19170	10330	14750	15143.62	2.97	0	-6805	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1317	10.77	3.27	12	1.16	1395.00	4588.00	18160	20230717	-17.29	5940	20230313	152.86	16300	-7.85	20240214	12020	24.96	20240208	18160	-17.29	20230717	5940	152.86	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
13	20240228	130930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	240	2	1.63	1414097940	93271	97.44	15260	15400	14760	19170	10330	14750	15161.17	2.97	0	-551	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1314	10.75	3.27	12	1.06	1395.00	4588.00	18160	20230717	-17.46	5940	20230313	152.36	16300	-8.04	20240214	12020	24.71	20240208	18160	-17.46	20230717	5940	152.36	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
14	20240228	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	440	2	2.98	1234935360	81374	85.01	15260	15400	14760	19170	10330	14750	15176.04	2.97	0	2885	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1332	10.89	3.31	12	0.93	1395.00	4588.00	18160	20230717	-16.35	5940	20230313	155.72	16300	-6.81	20240214	12020	26.37	20240208	18160	-16.35	20230717	5940	155.72	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
15	20240228	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	460	2	3.12	846858420	56014	58.52	15260	15330	14760	19170	10330	14750	15118.69	2.97	0	4509	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1334	10.90	3.32	12	0.64	1395.00	4588.00	18160	20230717	-16.24	5940	20230313	156.06	16300	-6.69	20240214	12020	26.54	20240208	18160	-16.24	20230717	5940	156.06	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
16	20240228	100928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	360	2	2.44	714874670	47287	49.40	15260	15330	14760	19170	10330	14750	15117.78	2.97	0	3755	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1325	10.83	3.29	12	0.54	1395.00	4588.00	18160	20230717	-16.80	5940	20230313	154.38	16300	-7.30	20240214	12020	25.71	20240208	18160	-16.80	20230717	5940	154.38	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
17	20240228	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	310	2	2.10	196897370	13151	13.74	15260	15260	14760	19170	10330	14750	14972.05	2.97	0	-5413	15390	15070	14620	14300	13850	15230	14460	44	4420	500	10320	10	1	8769174	1321	10.80	3.28	12	0.15	1395.00	4588.00	18160	20230717	-17.07	5940	20230313	153.54	16300	-7.61	20240214	12020	25.29	20240208	18160	-17.07	20230717	5940	153.54	20230313	3.70	N	217190	500	43 억		260031	N	N	0	N	00	N
18	20240227	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	290	2	2.01	1393817180	95517	166.39	14360	14940	14170	18790	10130	14460	14592.08	2.93	0	1988	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1293	10.57	3.21	12	1.09	1395.00	4588.00	18160	20230717	-18.78	5940	20230313	148.32	16300	-9.51	20240214	12020	22.71	20240208	18160	-18.78	20230717	5940	148.32	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
19	20240227	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	280	2	1.94	1315678710	90218	157.16	14360	14940	14170	18790	10130	14460	14583.33	2.93	0	2388	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1293	10.57	3.21	12	1.03	1395.00	4588.00	18160	20230717	-18.83	5940	20230313	148.15	16300	-9.57	20240214	12020	22.63	20240208	18160	-18.83	20230717	5940	148.15	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
20	20240227	140927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	270	2	1.87	1103092430	75725	131.92	14360	14940	14170	18790	10130	14460	14567.08	2.93	0	3398	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1292	10.56	3.21	12	0.86	1395.00	4588.00	18160	20230717	-18.89	5940	20230313	147.98	16300	-9.63	20240214	12020	22.55	20240208	18160	-18.89	20230717	5940	147.98	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
21	20240227	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	380	2	2.63	981041150	67497	117.58	14360	14930	14170	18790	10130	14460	14534.59	2.93	0	4032	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1301	10.64	3.23	12	0.77	1395.00	4588.00	18160	20230717	-18.28	5940	20230313	149.83	16300	-8.96	20240214	12020	23.46	20240208	18160	-18.28	20230717	5940	149.83	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
22	20240227	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	160	2	1.11	837910240	57773	100.64	14360	14930	14170	18790	10130	14460	14503.49	2.93	0	2438	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1282	10.48	3.19	12	0.66	1395.00	4588.00	18160	20230717	-19.49	5940	20230313	146.13	16300	-10.31	20240214	12020	21.63	20240208	18160	-19.49	20230717	5940	146.13	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
23	20240227	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	100	2	0.69	551567050	38330	66.77	14360	14700	14170	18790	10130	14460	14389.96	2.93	0	4335	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1277	10.44	3.17	12	0.44	1395.00	4588.00	18160	20230717	-19.82	5940	20230313	145.12	16300	-10.67	20240214	12020	21.13	20240208	18160	-19.82	20230717	5940	145.12	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
24	20240227	100925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-120	5	-0.83	380988210	26527	46.21	14360	14700	14170	18790	10130	14460	14362.28	2.93	0	1233	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1257	10.28	3.13	12	0.30	1395.00	4588.00	18160	20230717	-21.04	5940	20230313	141.41	16300	-12.02	20240214	12020	19.30	20240208	18160	-21.04	20230717	5940	141.41	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
25	20240227	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	0	3	0.00	60084540	4153	7.23	14360	14610	14360	18790	10130	14460	14467.74	2.93	0	1295	15013	14736	14523	14246	14033	14630	14140	44	4330	500	10120	10	1	8769174	1268	10.37	3.15	12	0.05	1395.00	4588.00	18160	20230717	-20.37	5940	20230313	143.43	16300	-11.29	20240214	12020	20.30	20240208	18160	-20.37	20230717	5940	143.43	20230313	3.67	N	217190	500	43 억		257056	N	N	0	N	00	N
26	20240226	160925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	100	2	0.70	835241720	57386	60.67	14650	14800	14310	18660	10060	14360	14554.84	3.02	0	-11526	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1268	10.37	3.15	12	0.65	1395.00	4588.00	18160	20230717	-20.37	5940	20230313	143.43	16300	-11.29	20240214	12020	20.30	20240208	18160	-20.37	20230717	5940	143.43	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
27	20240226	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	140	2	0.97	798933340	54882	58.02	14650	14800	14310	18660	10060	14360	14557.32	3.02	0	-12198	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1272	10.39	3.16	12	0.63	1395.00	4588.00	18160	20230717	-20.15	5940	20230313	144.11	16300	-11.04	20240214	12020	20.63	20240208	18160	-20.15	20230717	5940	144.11	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
28	20240226	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	190	2	1.32	646675590	44388	46.93	14650	14800	14310	18660	10060	14360	14568.74	3.02	0	-12222	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1276	10.43	3.17	12	0.51	1395.00	4588.00	18160	20230717	-19.88	5940	20230313	144.95	16300	-10.74	20240214	12020	21.05	20240208	18160	-19.88	20230717	5940	144.95	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
29	20240226	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	190	2	1.32	477933780	32888	34.77	14650	14770	14310	18660	10060	14360	14532.20	3.02	0	-5853	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1276	10.43	3.17	12	0.38	1395.00	4588.00	18160	20230717	-19.88	5940	20230313	144.95	16300	-10.74	20240214	12020	21.05	20240208	18160	-19.88	20230717	5940	144.95	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
30	20240226	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	70	2	0.49	421121390	28973	30.63	14650	14770	14310	18660	10060	14360	14535.00	3.02	0	-4936	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1265	10.34	3.15	12	0.33	1395.00	4588.00	18160	20230717	-20.54	5940	20230313	142.93	16300	-11.47	20240214	12020	20.05	20240208	18160	-20.54	20230717	5940	142.93	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
31	20240226	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	80	2	0.56	361678230	24861	26.28	14650	14770	14310	18660	10060	14360	14548.07	3.02	0	-2125	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1266	10.35	3.15	12	0.28	1395.00	4588.00	18160	20230717	-20.48	5940	20230313	143.10	16300	-11.41	20240214	12020	20.13	20240208	18160	-20.48	20230717	5940	143.10	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
32	20240226	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	100	2	0.70	263715290	18104	19.14	14650	14770	14310	18660	10060	14360	14566.77	3.02	0	-633	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1268	10.37	3.15	12	0.21	1395.00	4588.00	18160	20230717	-20.37	5940	20230313	143.43	16300	-11.29	20240214	12020	20.30	20240208	18160	-20.37	20230717	5940	143.43	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
33	20240226	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	130	2	0.91	40985090	2841	3.00	14650	14650	14310	18660	10060	14360	14426.45	3.02	0	536	15740	15050	14610	13920	13480	14830	13700	44	4300	500	10050	10	1	8769174	1271	10.39	3.16	12	0.03	1395.00	4588.00	18160	20230717	-20.21	5940	20230313	143.94	16300	-11.10	20240214	12020	20.55	20240208	18160	-20.21	20230717	5940	143.94	20230313	3.60	N	217190	500	43 억		264508	N	N	0	N	00	N
34	20240223	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-580	5	-3.88	1378561880	94393	68.74	15300	15300	14170	19420	10460	14940	14604.57	3.24	0	-19846	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1259	10.29	3.13	12	1.08	1395.00	4588.00	18160	20230717	-20.93	5940	20230313	141.75	16300	-11.90	20240214	12020	19.47	20240208	18160	-20.93	20230717	5940	141.75	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
35	20240223	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-550	5	-3.68	1339211120	91654	66.75	15300	15300	14170	19420	10460	14940	14611.59	3.24	0	-19617	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1262	10.32	3.14	12	1.05	1395.00	4588.00	18160	20230717	-20.76	5940	20230313	142.26	16300	-11.72	20240214	12020	19.72	20240208	18160	-20.76	20230717	5940	142.26	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
36	20240223	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-590	5	-3.95	1255309320	85818	62.50	15300	15300	14170	19420	10460	14940	14627.58	3.24	0	-19178	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1258	10.29	3.13	12	0.98	1395.00	4588.00	18160	20230717	-20.98	5940	20230313	141.58	16300	-11.96	20240214	12020	19.38	20240208	18160	-20.98	20230717	5940	141.58	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
37	20240223	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-680	5	-4.55	1169033290	79797	58.11	15300	15300	14170	19420	10460	14940	14650.09	3.24	0	-18910	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1250	10.22	3.11	12	0.91	1395.00	4588.00	18160	20230717	-21.48	5940	20230313	140.07	16300	-12.52	20240214	12020	18.64	20240208	18160	-21.48	20230717	5940	140.07	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
38	20240223	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-530	5	-3.55	1040389030	70791	51.55	15300	15300	14170	19420	10460	14940	14696.63	3.24	0	-19138	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1264	10.33	3.14	12	0.81	1395.00	4588.00	18160	20230717	-20.65	5940	20230313	142.59	16300	-11.60	20240214	12020	19.88	20240208	18160	-20.65	20230717	5940	142.59	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
39	20240223	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-720	5	-4.82	865229030	58623	42.69	15300	15300	14170	19420	10460	14940	14759.21	3.24	0	-21220	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1247	10.19	3.10	12	0.67	1395.00	4588.00	18160	20230717	-21.70	5940	20230313	139.39	16300	-12.76	20240214	12020	18.30	20240208	18160	-21.70	20230717	5940	139.39	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
40	20240223	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-300	5	-2.01	659384390	44292	32.26	15300	15300	14540	19420	10460	14940	14887.21	3.24	0	-15006	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1284	10.49	3.19	12	0.51	1395.00	4588.00	18160	20230717	-19.38	5940	20230313	146.46	16300	-10.18	20240214	12020	21.80	20240208	18160	-19.38	20230717	5940	146.46	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
41	20240223	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-160	5	-1.07	341354790	22649	16.49	15300	15300	14740	19420	10460	14940	15071.52	3.24	0	-10796	15500	15220	14740	14460	13980	15360	14600	44	4480	500	10450	10	1	8769174	1296	10.59	3.22	12	0.26	1395.00	4588.00	18160	20230717	-18.61	5940	20230313	148.82	16300	-9.33	20240214	12020	22.96	20240208	18160	-18.61	20230717	5940	148.82	20230313	3.51	N	217190	500	43 억		284015	N	N	0	N	00	N
42	20240222	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	900	2	6.41	2021657350	136872	100.85	14400	15020	14260	18250	9830	14040	14770.31	3.28	0	-2182	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1310	10.71	3.26	12	1.56	1395.00	4588.00	18160	20230717	-17.73	5940	20230313	151.52	16300	-8.34	20240214	12020	24.29	20240208	18160	-17.73	20230717	5940	151.52	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
43	20240222	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	680	2	4.84	1941563170	131490	96.88	14400	15020	14260	18250	9830	14040	14765.86	3.28	0	-1107	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1291	10.55	3.21	12	1.50	1395.00	4588.00	18160	20230717	-18.94	5940	20230313	147.81	16300	-9.69	20240214	12020	22.46	20240208	18160	-18.94	20230717	5940	147.81	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
44	20240222	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	580	2	4.13	1825292130	123561	91.04	14400	15020	14260	18250	9830	14040	14772.40	3.28	0	2240	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1282	10.48	3.19	12	1.41	1395.00	4588.00	18160	20230717	-19.49	5940	20230313	146.13	16300	-10.31	20240214	12020	21.63	20240208	18160	-19.49	20230717	5940	146.13	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
45	20240222	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	910	2	6.48	1635033450	110656	81.53	14400	15020	14260	18250	9830	14040	14775.82	3.28	0	7026	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1311	10.72	3.26	12	1.26	1395.00	4588.00	18160	20230717	-17.68	5940	20230313	151.68	16300	-8.28	20240214	12020	24.38	20240208	18160	-17.68	20230717	5940	151.68	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
46	20240222	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	770	2	5.48	1450769720	98229	72.37	14400	15020	14260	18250	9830	14040	14769.26	3.28	0	5837	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1299	10.62	3.23	12	1.12	1395.00	4588.00	18160	20230717	-18.45	5940	20230313	149.33	16300	-9.14	20240214	12020	23.21	20240208	18160	-18.45	20230717	5940	149.33	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
47	20240222	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	590	2	4.20	733327240	50104	36.92	14400	14970	14260	18250	9830	14040	14636.10	3.28	0	4937	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1283	10.49	3.19	12	0.57	1395.00	4588.00	18160	20230717	-19.44	5940	20230313	146.30	16300	-10.25	20240214	12020	21.71	20240208	18160	-19.44	20230717	5940	146.30	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
48	20240222	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	280	2	1.99	644808720	44026	32.44	14400	14970	14260	18250	9830	14040	14646.09	3.28	0	1576	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1256	10.27	3.12	12	0.50	1395.00	4588.00	18160	20230717	-21.15	5940	20230313	141.08	16300	-12.15	20240214	12020	19.13	20240208	18160	-21.15	20230717	5940	141.08	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
49	20240222	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	830	2	5.91	381140990	25887	19.07	14400	14970	14400	18250	9830	14040	14723.26	3.28	0	5731	14973	14506	14203	13736	13433	14355	13585	44	4210	500	9820	10	1	8769174	1304	10.66	3.24	12	0.30	1395.00	4588.00	18160	20230717	-18.12	5940	20230313	150.34	16300	-8.77	20240214	12020	23.71	20240208	18160	-18.12	20230717	5940	150.34	20230313	3.42	N	217190	500	43 억		287552	N	N	0	N	00	N
50	20240221	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	-280	5	-1.96	1915170490	135632	184.51	14610	14670	13900	18610	10030	14320	14120.37	2.99	0	22109	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1231	10.06	3.06	12	1.55	1395.00	4588.00	18160	20230717	-22.69	5940	20230313	136.36	16300	-13.87	20240214	12020	16.81	20240208	18160	-22.69	20230717	5940	136.36	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
51	20240221	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-310	5	-2.16	1809083020	128080	174.23	14610	14670	13900	18610	10030	14320	14124.61	2.99	0	16032	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1229	10.04	3.05	12	1.46	1395.00	4588.00	18160	20230717	-22.85	5940	20230313	135.86	16300	-14.05	20240214	12020	16.56	20240208	18160	-22.85	20230717	5940	135.86	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
52	20240221	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-260	5	-1.82	1402384500	99081	134.78	14610	14670	13900	18610	10030	14320	14153.90	2.99	0	-6156	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1233	10.08	3.06	12	1.13	1395.00	4588.00	18160	20230717	-22.58	5940	20230313	136.70	16300	-13.74	20240214	12020	16.97	20240208	18160	-22.58	20230717	5940	136.70	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
53	20240221	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-300	5	-2.09	1103662240	77722	105.73	14610	14670	13900	18610	10030	14320	14200.11	2.99	0	-16284	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1229	10.05	3.06	12	0.89	1395.00	4588.00	18160	20230717	-22.80	5940	20230313	136.03	16300	-13.99	20240214	12020	16.64	20240208	18160	-22.80	20230717	5940	136.03	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
54	20240221	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-30	5	-0.21	573737700	39978	54.38	14610	14670	14050	18610	10030	14320	14351.35	2.99	0	-7384	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1253	10.24	3.11	12	0.46	1395.00	4588.00	18160	20230717	-21.31	5940	20230313	140.57	16300	-12.33	20240214	12020	18.89	20240208	18160	-21.31	20230717	5940	140.57	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
55	20240221	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	190	2	1.33	444047940	31000	42.17	14610	14670	14050	18610	10030	14320	14324.13	2.99	0	-4518	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1272	10.40	3.16	12	0.35	1395.00	4588.00	18160	20230717	-20.10	5940	20230313	144.28	16300	-10.98	20240214	12020	20.72	20240208	18160	-20.10	20230717	5940	144.28	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
56	20240221	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	30	2	0.21	280018570	19697	26.79	14610	14630	14050	18610	10030	14320	14216.24	2.99	0	-5190	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1258	10.29	3.13	12	0.22	1395.00	4588.00	18160	20230717	-20.98	5940	20230313	141.58	16300	-11.96	20240214	12020	19.38	20240208	18160	-20.98	20230717	5940	141.58	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
57	20240221	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-60	5	-0.42	107938730	7546	10.27	14610	14630	14050	18610	10030	14320	14304.07	2.99	0	-2174	14653	14486	14233	14066	13813	14570	14150	44	4290	500	10020	10	1	8769174	1250	10.22	3.11	12	0.09	1395.00	4588.00	18160	20230717	-21.48	5940	20230313	140.07	16300	-12.52	20240214	12020	18.64	20240208	18160	-21.48	20230717	5940	140.07	20230313	3.38	N	217190	500	43 억		261878	N	N	0	N	00	N
58	20240220	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	50	2	0.35	1030552860	72610	106.73	14090	14400	13980	18550	9990	14270	14191.89	3.09	0	-19672	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1256	10.27	3.12	12	0.83	1395.00	4588.00	18160	20230717	-21.15	5940	20230313	141.08	16300	-12.15	20240214	12020	19.13	20240208	18160	-21.15	20230717	5940	141.08	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
59	20240220	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-100	5	-0.70	952600700	67120	98.66	14090	14400	13980	18550	9990	14270	14192.50	3.09	0	-17666	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1243	10.16	3.09	12	0.77	1395.00	4588.00	18160	20230717	-21.97	5940	20230313	138.55	16300	-13.07	20240214	12020	17.89	20240208	18160	-21.97	20230717	5940	138.55	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
60	20240220	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-50	5	-0.35	802304140	56624	83.24	14090	14350	13980	18550	9990	14270	14168.98	3.09	0	-16832	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1247	10.19	3.10	12	0.65	1395.00	4588.00	18160	20230717	-21.70	5940	20230313	139.39	16300	-12.76	20240214	12020	18.30	20240208	18160	-21.70	20230717	5940	139.39	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
61	20240220	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-40	5	-0.28	588370620	41630	61.19	14090	14350	13980	18550	9990	14270	14133.33	3.09	0	-10538	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1248	10.20	3.10	12	0.47	1395.00	4588.00	18160	20230717	-21.64	5940	20230313	139.56	16300	-12.70	20240214	12020	18.39	20240208	18160	-21.64	20230717	5940	139.56	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
62	20240220	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	20	2	0.14	536333750	37970	55.81	14090	14350	13980	18550	9990	14270	14125.20	3.09	0	-9429	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1253	10.24	3.11	12	0.43	1395.00	4588.00	18160	20230717	-21.31	5940	20230313	140.57	16300	-12.33	20240214	12020	18.89	20240208	18160	-21.31	20230717	5940	140.57	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
63	20240220	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	-30	5	-0.21	485722210	34411	50.58	14090	14350	13980	18550	9990	14270	14115.32	3.09	0	-8867	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1249	10.21	3.10	12	0.39	1395.00	4588.00	18160	20230717	-21.59	5940	20230313	139.73	16300	-12.64	20240214	12020	18.47	20240208	18160	-21.59	20230717	5940	139.73	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
64	20240220	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-220	5	-1.54	304211120	21649	31.82	14090	14200	13980	18550	9990	14270	14051.97	3.09	0	-688	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1232	10.07	3.06	12	0.25	1395.00	4588.00	18160	20230717	-22.63	5940	20230313	136.53	16300	-13.80	20240214	12020	16.89	20240208	18160	-22.63	20230717	5940	136.53	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
65	20240220	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-70	5	-0.49	22143130	1571	2.31	14090	14200	13980	18550	9990	14270	14094.93	3.09	0	-854	14776	14522	14216	13962	13656	14370	13810	44	4280	500	9980	10	1	8769174	1245	10.18	3.10	12	0.02	1395.00	4588.00	18160	20230717	-21.81	5940	20230313	139.06	16300	-12.88	20240214	12020	18.14	20240208	18160	-21.81	20230717	5940	139.06	20230313	3.36	N	217190	500	43 억		270842	N	N	0	N	00	N
66	20240219	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	-140	5	-0.97	964226020	68029	39.68	14410	14470	13910	18730	10090	14410	14173.63	3.06	0	-2160	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1251	10.23	3.11	12	0.78	1395.00	4588.00	18160	20230717	-21.42	5940	20230313	140.24	16300	-12.45	20240214	12020	18.72	20240208	18160	-21.42	20230717	5940	140.24	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
67	20240219	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	-220	5	-1.53	900904800	63576	37.08	14410	14470	13910	18730	10090	14410	14170.51	3.06	0	-3244	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1244	10.17	3.09	12	0.72	1395.00	4588.00	18160	20230717	-21.86	5940	20230313	138.89	16300	-12.94	20240214	12020	18.05	20240208	18160	-21.86	20230717	5940	138.89	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
68	20240219	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-310	5	-2.15	766194310	54048	31.52	14410	14470	13910	18730	10090	14410	14176.17	3.06	0	-5497	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1236	10.11	3.07	12	0.62	1395.00	4588.00	18160	20230717	-22.36	5940	20230313	137.37	16300	-13.50	20240214	12020	17.30	20240208	18160	-22.36	20230717	5940	137.37	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
69	20240219	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-310	5	-2.15	680623940	47980	27.99	14410	14470	13910	18730	10090	14410	14185.56	3.06	0	-5370	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1236	10.11	3.07	12	0.55	1395.00	4588.00	18160	20230717	-22.36	5940	20230313	137.37	16300	-13.50	20240214	12020	17.30	20240208	18160	-22.36	20230717	5940	137.37	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
70	20240219	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-260	5	-1.80	579408290	40811	23.80	14410	14470	13910	18730	10090	14410	14197.34	3.06	0	-6675	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1241	10.14	3.08	12	0.47	1395.00	4588.00	18160	20230717	-22.08	5940	20230313	138.22	16300	-13.19	20240214	12020	17.72	20240208	18160	-22.08	20230717	5940	138.22	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
71	20240219	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-60	5	-0.42	501590210	35353	20.62	14410	14470	13910	18730	10090	14410	14188.03	3.06	0	-4622	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1258	10.29	3.13	12	0.40	1395.00	4588.00	18160	20230717	-20.98	5940	20230313	141.58	16300	-11.96	20240214	12020	19.38	20240208	18160	-20.98	20230717	5940	141.58	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
72	20240219	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-270	5	-1.87	322202840	22833	13.32	14410	14410	13910	18730	10090	14410	14111.24	3.06	0	2514	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1240	10.14	3.08	12	0.26	1395.00	4588.00	18160	20230717	-22.14	5940	20230313	138.05	16300	-13.25	20240214	12020	17.64	20240208	18160	-22.14	20230717	5940	138.05	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
73	20240219	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-230	5	-1.60	201364370	14330	8.36	14410	14410	13910	18730	10090	14410	14051.87	3.06	0	4491	15330	14870	14620	14160	13910	14745	14035	44	4320	500	10080	10	1	8769174	1243	10.16	3.09	12	0.16	1395.00	4588.00	18160	20230717	-21.92	5940	20230313	138.72	16300	-13.01	20240214	12020	17.97	20240208	18160	-21.92	20230717	5940	138.72	20230313	3.27	N	217190	500	43 억		268451	N	N	0	N	00	N
74	20240216	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-580	5	-3.87	2503548350	171386	88.27	14820	15080	14370	19480	10500	14990	14607.75	2.91	0	11486	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1264	10.33	3.14	12	1.95	1395.00	4588.00	18160	20230717	-20.65	5940	20230313	142.59	16300	-11.60	20240214	12020	19.88	20240208	18160	-20.65	20230717	5940	142.59	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
75	20240216	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-460	5	-3.07	2302629560	157458	81.10	14820	15080	14370	19480	10500	14990	14623.77	2.91	0	10894	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1274	10.42	3.17	12	1.80	1395.00	4588.00	18160	20230717	-19.99	5940	20230313	144.61	16300	-10.86	20240214	12020	20.88	20240208	18160	-19.99	20230717	5940	144.61	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
76	20240216	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-210	5	-1.40	1815024310	124261	64.00	14820	15080	14370	19480	10500	14990	14606.55	2.91	0	16746	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1296	10.59	3.22	12	1.42	1395.00	4588.00	18160	20230717	-18.61	5940	20230313	148.82	16300	-9.33	20240214	12020	22.96	20240208	18160	-18.61	20230717	5940	148.82	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
77	20240216	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-210	5	-1.40	1767750380	121068	62.36	14820	15080	14370	19480	10500	14990	14601.30	2.91	0	18535	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1296	10.59	3.22	12	1.38	1395.00	4588.00	18160	20230717	-18.61	5940	20230313	148.82	16300	-9.33	20240214	12020	22.96	20240208	18160	-18.61	20230717	5940	148.82	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
78	20240216	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-110	5	-0.73	1671765280	114565	59.01	14820	15080	14370	19480	10500	14990	14592.29	2.91	0	20970	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1305	10.67	3.24	12	1.31	1395.00	4588.00	18160	20230717	-18.06	5940	20230313	150.51	16300	-8.71	20240214	12020	23.79	20240208	18160	-18.06	20230717	5940	150.51	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
79	20240216	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	-280	5	-1.87	1557212310	106881	55.05	14820	15080	14370	19480	10500	14990	14569.59	2.91	0	24029	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1290	10.54	3.21	12	1.22	1395.00	4588.00	18160	20230717	-19.00	5940	20230313	147.64	16300	-9.75	20240214	12020	22.38	20240208	18160	-19.00	20230717	5940	147.64	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
80	20240216	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-310	5	-2.07	1395970650	95957	49.42	14820	15080	14370	19480	10500	14990	14547.88	2.91	0	27448	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1287	10.52	3.20	12	1.09	1395.00	4588.00	18160	20230717	-19.16	5940	20230313	147.14	16300	-9.94	20240214	12020	22.13	20240208	18160	-19.16	20230717	5940	147.14	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
81	20240216	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	10	2	0.07	107004670	7252	3.74	14820	15000	14620	19480	10500	14990	14755.19	2.91	0	-1024	16490	15740	15280	14530	14070	15510	14300	44	4490	500	10490	10	1	8769174	1315	10.75	3.27	12	0.08	1395.00	4588.00	18160	20230717	-17.40	5940	20230313	152.53	16300	-7.98	20240214	12020	24.79	20240208	18160	-17.40	20230717	5940	152.53	20230313	3.56	N	217190	500	43 억		255213	N	N	0	N	00	N
82	20240215	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-1040	5	-6.49	2959798670	193199	33.19	16030	16030	14820	20800	11230	16030	15320.13	3.10	0	-19889	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1314	10.75	3.27	12	2.20	1395.00	4588.00	18160	20230717	-17.46	5940	20230313	152.36	16300	-8.04	20240214	12020	24.71	20240208	18160	-17.46	20230717	5940	152.36	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
83	20240215	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	-1110	5	-6.92	2815172720	183525	31.53	16030	16030	14820	20800	11230	16030	15339.45	3.10	0	-18000	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1308	10.70	3.25	12	2.09	1395.00	4588.00	18160	20230717	-17.84	5940	20230313	151.18	16300	-8.47	20240214	12020	24.13	20240208	18160	-17.84	20230717	5940	151.18	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
84	20240215	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-1040	5	-6.49	2380606470	154403	26.53	16030	16030	14950	20800	11230	16030	15418.13	3.10	0	-16525	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1314	10.75	3.27	12	1.76	1395.00	4588.00	18160	20230717	-17.46	5940	20230313	152.36	16300	-8.04	20240214	12020	24.71	20240208	18160	-17.46	20230717	5940	152.36	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
85	20240215	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-850	5	-5.30	1981346440	127907	21.97	16030	16030	15160	20800	11230	16030	15490.52	3.10	0	-15559	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1331	10.88	3.31	12	1.46	1395.00	4588.00	18160	20230717	-16.41	5940	20230313	155.56	16300	-6.87	20240214	12020	26.29	20240208	18160	-16.41	20230717	5940	155.56	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
86	20240215	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-770	5	-4.80	1825362040	117666	20.21	16030	16030	15160	20800	11230	16030	15513.08	3.10	0	-15543	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1338	10.94	3.33	12	1.34	1395.00	4588.00	18160	20230717	-15.97	5940	20230313	156.90	16300	-6.38	20240214	12020	26.96	20240208	18160	-15.97	20230717	5940	156.90	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
87	20240215	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-810	5	-5.05	1728389290	111295	19.12	16030	16030	15170	20800	11230	16030	15529.80	3.10	0	-13774	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1335	10.91	3.32	12	1.27	1395.00	4588.00	18160	20230717	-16.19	5940	20230313	156.23	16300	-6.63	20240214	12020	26.62	20240208	18160	-16.19	20230717	5940	156.23	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
88	20240215	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	-730	5	-4.55	1583508750	101784	17.49	16030	16030	15180	20800	11230	16030	15557.54	3.10	0	-13547	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1342	10.97	3.33	12	1.16	1395.00	4588.00	18160	20230717	-15.75	5940	20230313	157.58	16300	-6.13	20240214	12020	27.29	20240208	18160	-15.75	20230717	5940	157.58	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
89	20240215	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-180	5	-1.12	326291610	20500	3.52	16030	16030	15810	20800	11230	16030	15916.66	3.10	0	-4035	18116	17072	15256	14212	12396	17595	14735	44	4770	500	11220	10	1	8769174	1390	11.36	3.45	12	0.23	1395.00	4588.00	18160	20230717	-12.72	5940	20230313	166.84	16300	-2.76	20240214	12020	31.86	20240208	18160	-12.72	20230717	5940	166.84	20230313	3.42	N	217190	500	43 억		271945	N	N	0	N	00	N
90	20240214	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	2540	2	18.83	8893785430	579547	753.84	13450	16300	13440	17530	9450	13490	15344.91	2.73	0	40621	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1406	11.49	3.49	12	6.61	1395.00	4588.00	18160	20230717	-11.73	5940	20230313	169.87	16300	-1.66	20240214	12020	33.36	20240208	18160	-11.73	20230717	5940	169.87	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
91	20240214	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	2280	2	16.90	8259232780	539718	702.04	13450	16300	13440	17530	9450	13490	15302.87	2.73	0	31934	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1383	11.30	3.44	12	6.15	1395.00	4588.00	18160	20230717	-13.16	5940	20230313	165.49	16300	-3.25	20240214	12020	31.20	20240208	18160	-13.16	20230717	5940	165.49	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
92	20240214	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	1750	2	12.97	4556542860	307594	400.10	13450	15540	13440	17530	9450	13490	14813.50	2.73	0	41462	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1336	10.92	3.32	12	3.51	1395.00	4588.00	18160	20230717	-16.08	5940	20230313	156.57	16200	-5.93	20240124	12020	26.79	20240208	18160	-16.08	20230717	5940	156.57	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
93	20240214	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	1710	2	12.68	4116412760	278643	362.44	13450	15540	13440	17530	9450	13490	14773.07	2.73	0	41652	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1333	10.90	3.31	12	3.18	1395.00	4588.00	18160	20230717	-16.30	5940	20230313	155.89	16200	-6.17	20240124	12020	26.46	20240208	18160	-16.30	20230717	5940	155.89	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
94	20240214	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	1820	2	13.49	2984246000	205057	266.73	13450	15310	13440	17530	9450	13490	14553.25	2.73	0	29532	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1343	10.97	3.34	12	2.34	1395.00	4588.00	18160	20230717	-15.69	5940	20230313	157.74	16200	-5.49	20240124	12020	27.37	20240208	18160	-15.69	20230717	5940	157.74	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
95	20240214	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	1050	2	7.78	1855663240	129510	168.46	13450	14840	13440	17530	9450	13490	14328.34	2.73	0	29507	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1275	10.42	3.17	12	1.48	1395.00	4588.00	18160	20230717	-19.93	5940	20230313	144.78	16200	-10.25	20240124	12020	20.97	20240208	18160	-19.93	20230717	5940	144.78	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
96	20240214	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	210	2	1.56	42729520	3158	4.11	13450	13700	13440	17530	9450	13490	13530.56	2.73	0	429	14230	13860	13570	13200	12910	14045	13385	44	4040	500	9440	10	1	8769174	1201	9.82	2.99	12	0.04	1395.00	4588.00	18160	20230717	-24.56	5940	20230313	130.64	16200	-15.43	20240124	12020	13.98	20240208	18160	-24.56	20230717	5940	130.64	20230313	3.34	N	217190	500	43 억		239244	N	N	0	N	00	N
97	20240213	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	200	2	1.50	1037988870	76618	102.27	13320	13940	13280	17270	9310	13290	13547.68	2.58	0	11705	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1183	9.67	2.94	12	0.87	1395.00	4588.00	18160	20230717	-25.72	5940	20230313	127.10	16200	-16.73	20240124	12020	12.23	20240208	18160	-25.72	20230717	5940	127.10	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
98	20240213	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	270	2	2.03	1010660900	74594	99.57	13320	13940	13280	17270	9310	13290	13548.85	2.58	0	11287	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1189	9.72	2.96	12	0.85	1395.00	4588.00	18160	20230717	-25.33	5940	20230313	128.28	16200	-16.30	20240124	12020	12.81	20240208	18160	-25.33	20230717	5940	128.28	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
99	20240213	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	160	2	1.20	955143490	70501	94.11	13320	13940	13280	17270	9310	13290	13547.97	2.58	0	12873	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1179	9.64	2.93	12	0.80	1395.00	4588.00	18160	20230717	-25.94	5940	20230313	126.43	16200	-16.98	20240124	12020	11.90	20240208	18160	-25.94	20230717	5940	126.43	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
100	20240213	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	20	2	0.15	831317630	61256	81.77	13320	13940	13280	17270	9310	13290	13571.24	2.58	0	8414	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1167	9.54	2.90	12	0.70	1395.00	4588.00	18160	20230717	-26.71	5940	20230313	124.07	16200	-17.84	20240124	12020	10.73	20240208	18160	-26.71	20230717	5940	124.07	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
101	20240213	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	150	2	1.13	713255120	52421	69.97	13320	13940	13320	17270	9310	13290	13606.33	2.58	0	7053	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1179	9.63	2.93	12	0.60	1395.00	4588.00	18160	20230717	-25.99	5940	20230313	126.26	16200	-17.04	20240124	12020	11.81	20240208	18160	-25.99	20230717	5940	126.26	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
102	20240213	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	170	2	1.28	601240650	44119	58.89	13320	13940	13320	17270	9310	13290	13627.76	2.58	0	5164	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1180	9.65	2.93	12	0.50	1395.00	4588.00	18160	20230717	-25.88	5940	20230313	126.60	16200	-16.91	20240124	12020	11.98	20240208	18160	-25.88	20230717	5940	126.60	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N
103	20240213	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	260	2	1.96	482592100	35325	47.15	13320	13940	13320	17270	9310	13290	13661.56	2.58	0	3691	14630	13960	12990	12320	11350	14295	12655	44	3980	500	9300	10	1	8769174	1188	9.71	2.95	12	0.40	1395.00	4588.00	18160	20230717	-25.39	5940	20230313	128.11	16200	-16.36	20240124	12020	12.73	20240208	18160	-25.39	20230717	5940	128.11	20230313	3.28	N	217190	500	43 억		226366	N	N	0	N	00	N