KissMeData/232680/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	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	0	3	0.00	328087470	35451	93.33	9260	9380	9120	12030	6490	9260	9254.67	0.60	0	-2496	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1161	15.38	4.11	12	0.28	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
3	20240229	150950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	0	3	0.00	315573880	34099	89.77	9260	9380	9120	12030	6490	9260	9254.64	0.60	0	-2089	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1161	15.38	4.11	12	0.27	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
4	20240229	140952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	50	2	0.54	291379780	31487	82.89	9260	9380	9120	12030	6490	9260	9253.97	0.60	0	-1982	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1167	15.47	4.13	12	0.25	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	10190	-8.64	20240206	8350	11.50	20240118	13080	-28.82	20230327	7950	17.11	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
5	20240229	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	30	2	0.32	277185880	29959	78.87	9260	9380	9120	12030	6490	9260	9252.17	0.60	0	-2504	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1164	15.43	4.12	12	0.24	602.00	2254.00	13080	20230327	-28.98	7950	20231024	16.86	10190	-8.83	20240206	8350	11.26	20240118	13080	-28.98	20230327	7950	16.86	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
6	20240229	120949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	80	2	0.86	223270460	24182	63.66	9260	9380	9120	12030	6490	9260	9232.92	0.60	0	-2005	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1171	15.51	4.14	12	0.19	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	10190	-8.34	20240206	8350	11.86	20240118	13080	-28.59	20230327	7950	17.48	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
7	20240229	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	0	3	0.00	144514900	15729	41.41	9260	9320	9120	12030	6490	9260	9187.80	0.60	0	-1895	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1161	15.38	4.11	12	0.13	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
8	20240229	100952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-90	5	-0.97	78528370	8572	22.57	9260	9320	9120	12030	6490	9260	9161.03	0.60	0	-570	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1149	15.23	4.07	12	0.07	602.00	2254.00	13080	20230327	-29.89	7950	20231024	15.35	10190	-10.01	20240206	8350	9.82	20240118	13080	-29.89	20230327	7950	15.35	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
9	20240229	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-130	5	-1.40	19286850	2108	5.55	9260	9320	9120	12030	6490	9260	9149.36	0.60	0	-1105	9473	9366	9233	9126	8993	9420	9180	63	2770	500	6850	10	1	12534234	1144	15.17	4.05	12	0.02	602.00	2254.00	13080	20230327	-30.20	7950	20231024	14.84	10190	-10.40	20240206	8350	9.34	20240118	13080	-30.20	20230327	7950	14.84	20231024	3.57	N	232680	500	62 억		74826	N	N	0	N	00	N
10	20240228	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	170	2	1.87	345935340	37482	35.80	9100	9340	9100	11810	6370	9090	9229.19	0.56	0	4236	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1161	15.38	4.11	12	0.30	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
11	20240228	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	90	2	0.99	323692110	35077	33.50	9100	9340	9100	11810	6370	9090	9228.04	0.56	0	4225	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1151	15.25	4.07	12	0.28	602.00	2254.00	13080	20230327	-29.82	7950	20231024	15.47	10190	-9.91	20240206	8350	9.94	20240118	13080	-29.82	20230327	7950	15.47	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
12	20240228	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	60	2	0.66	293554630	31792	30.36	9100	9340	9100	11810	6370	9090	9233.60	0.56	0	4328	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1147	15.20	4.06	12	0.25	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	10190	-10.21	20240206	8350	9.58	20240118	13080	-30.05	20230327	7950	15.09	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
13	20240228	130948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	140	2	1.54	265735400	28762	27.47	9100	9340	9100	11810	6370	9090	9239.11	0.56	0	5198	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1157	15.33	4.09	12	0.23	602.00	2254.00	13080	20230327	-29.43	7950	20231024	16.10	10190	-9.42	20240206	8350	10.54	20240118	13080	-29.43	20230327	7950	16.10	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
14	20240228	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	170	2	1.87	238099880	25757	24.60	9100	9340	9100	11810	6370	9090	9244.08	0.56	0	5816	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1161	15.38	4.11	12	0.21	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
15	20240228	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	210	2	2.31	186495600	20189	19.28	9100	9340	9100	11810	6370	9090	9237.49	0.56	0	6112	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1166	15.45	4.13	12	0.16	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	10190	-8.73	20240206	8350	11.38	20240118	13080	-28.90	20230327	7950	16.98	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
16	20240228	100947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	160	2	1.76	96921620	10546	10.07	9100	9260	9100	11810	6370	9090	9190.37	0.56	0	4217	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1159	15.37	4.10	12	0.08	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	10190	-9.22	20240206	8350	10.78	20240118	13080	-29.28	20230327	7950	16.35	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
17	20240228	090952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	60	2	0.66	10249930	1122	1.07	9100	9180	9100	11810	6370	9090	9135.41	0.56	0	509	9503	9296	9173	8966	8843	9235	8905	63	2720	500	6720	10	1	12534234	1147	15.20	4.06	12	0.01	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	10190	-10.21	20240206	8350	9.58	20240118	13080	-30.05	20230327	7950	15.09	20231024	3.55	N	232680	500	62 억		70590	N	N	0	N	00	N
18	20240227	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-210	5	-2.26	953551180	104453	183.13	9300	9380	9050	12090	6510	9300	9128.83	0.45	0	-14569	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1139	15.10	4.03	12	0.83	602.00	2254.00	13080	20230327	-30.50	7950	20231024	14.34	10190	-10.79	20240206	8350	8.86	20240118	13080	-30.50	20230327	7950	14.34	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
19	20240227	150948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-180	5	-1.94	919550220	100711	176.57	9300	9380	9050	12090	6510	9300	9130.40	0.45	0	-15655	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1143	15.15	4.05	12	0.80	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	10190	-10.50	20240206	8350	9.22	20240118	13080	-30.28	20230327	7950	14.72	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
20	20240227	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-200	5	-2.15	721202350	78882	138.29	9300	9380	9070	12090	6510	9300	9142.58	0.45	0	-19137	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1141	15.12	4.04	12	0.63	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	10190	-10.70	20240206	8350	8.98	20240118	13080	-30.43	20230327	7950	14.47	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
21	20240227	130908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-210	5	-2.26	648563180	70901	124.30	9300	9380	9070	12090	6510	9300	9147.21	0.45	0	-18585	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1139	15.10	4.03	12	0.57	602.00	2254.00	13080	20230327	-30.50	7950	20231024	14.34	10190	-10.79	20240206	8350	8.86	20240118	13080	-30.50	20230327	7950	14.34	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
22	20240227	120950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-140	5	-1.51	517150590	56440	98.95	9300	9380	9070	12090	6510	9300	9162.57	0.45	0	-18939	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1148	15.22	4.06	12	0.45	602.00	2254.00	13080	20230327	-29.97	7950	20231024	15.22	10190	-10.11	20240206	8350	9.70	20240118	13080	-29.97	20230327	7950	15.22	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
23	20240227	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-220	5	-2.37	426589920	46499	81.52	9300	9380	9070	12090	6510	9300	9173.88	0.45	0	-17201	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1138	15.08	4.03	12	0.37	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	10190	-10.89	20240206	8350	8.74	20240118	13080	-30.58	20230327	7950	14.21	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
24	20240227	100944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-180	5	-1.94	285002250	30940	54.24	9300	9380	9110	12090	6510	9300	9211.13	0.45	0	-13165	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1143	15.15	4.05	12	0.25	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	10190	-10.50	20240206	8350	9.22	20240118	13080	-30.28	20230327	7950	14.72	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
25	20240227	090949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-40	5	-0.43	44919900	4826	8.46	9300	9380	9230	12090	6510	9300	9308.08	0.45	0	-3	9626	9462	9336	9172	9046	9400	9110	63	2790	500	6880	10	1	12534234	1161	15.38	4.11	12	0.04	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.58	N	232680	500	62 억		56847	N	N	0	N	00	N
26	20240226	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-210	5	-2.21	526644230	56692	98.01	9500	9500	9210	12360	6660	9510	9289.57	0.48	0	-15878	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1166	15.45	4.13	12	0.45	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	10190	-8.73	20240206	8350	11.38	20240118	13080	-28.90	20230327	7950	16.98	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
27	20240226	150939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-200	5	-2.10	501723940	54012	93.38	9500	9500	9210	12360	6660	9510	9289.12	0.48	0	-16080	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1167	15.47	4.13	12	0.43	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	10190	-8.64	20240206	8350	11.50	20240118	13080	-28.82	20230327	7950	17.11	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
28	20240226	140943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-270	5	-2.84	422894750	45531	78.72	9500	9500	9210	12360	6660	9510	9288.06	0.48	0	-13665	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1158	15.35	4.10	12	0.36	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	10190	-9.32	20240206	8350	10.66	20240118	13080	-29.36	20230327	7950	16.23	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
29	20240226	130936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-270	5	-2.84	326526770	35106	60.69	9500	9500	9220	12360	6660	9510	9301.17	0.48	0	-9975	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1158	15.35	4.10	12	0.28	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	10190	-9.32	20240206	8350	10.66	20240118	13080	-29.36	20230327	7950	16.23	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
30	20240226	120935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-260	5	-2.73	276954700	29749	51.43	9500	9500	9220	12360	6660	9510	9309.71	0.48	0	-7272	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1159	15.37	4.10	12	0.24	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	10190	-9.22	20240206	8350	10.78	20240118	13080	-29.28	20230327	7950	16.35	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
31	20240226	110934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-250	5	-2.63	229941410	24668	42.65	9500	9500	9220	12360	6660	9510	9321.45	0.48	0	-3326	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1161	15.38	4.11	12	0.20	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	10190	-9.13	20240206	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
32	20240226	100931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-210	5	-2.21	165522840	17721	30.64	9500	9500	9220	12360	6660	9510	9340.49	0.48	0	-1037	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1166	15.45	4.13	12	0.14	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	10190	-8.73	20240206	8350	11.38	20240118	13080	-28.90	20230327	7950	16.98	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
33	20240226	090931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-170	5	-1.79	48808110	5221	9.03	9500	9500	9220	12360	6660	9510	9348.42	0.48	0	123	9856	9682	9596	9422	9336	9640	9380	63	2850	500	7030	10	1	12534234	1171	15.51	4.14	12	0.04	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	10190	-8.34	20240206	8350	11.86	20240118	13080	-28.59	20230327	7950	17.48	20231024	3.62	N	232680	500	62 억		60170	N	N	0	N	00	N
34	20240223	160932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	-110	5	-1.14	552307820	57557	83.71	9760	9770	9510	12500	6740	9620	9596.48	0.54	0	-7965	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1192	15.80	4.22	12	0.46	602.00	2254.00	13080	20230327	-27.29	7950	20231024	19.62	10190	-6.67	20240206	8350	13.89	20240118	13080	-27.29	20230327	7950	19.62	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
35	20240223	150925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	-60	5	-0.62	530229100	55237	80.34	9760	9770	9510	12500	6740	9620	9599.17	0.54	0	-7920	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1198	15.88	4.24	12	0.44	602.00	2254.00	13080	20230327	-26.91	7950	20231024	20.25	10190	-6.18	20240206	8350	14.49	20240118	13080	-26.91	20230327	7950	20.25	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
36	20240223	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	-50	5	-0.52	476311770	49578	72.11	9760	9770	9510	12500	6740	9620	9607.32	0.54	0	-7445	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1200	15.90	4.25	12	0.40	602.00	2254.00	13080	20230327	-26.83	7950	20231024	20.38	10190	-6.08	20240206	8350	14.61	20240118	13080	-26.83	20230327	7950	20.38	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
37	20240223	130924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-70	5	-0.73	446710730	46480	67.60	9760	9770	9510	12500	6740	9620	9610.82	0.54	0	-6601	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1197	15.86	4.24	12	0.37	602.00	2254.00	13080	20230327	-26.99	7950	20231024	20.13	10190	-6.28	20240206	8350	14.37	20240118	13080	-26.99	20230327	7950	20.13	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
38	20240223	120927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	10	2	0.10	381777410	39688	57.72	9760	9770	9510	12500	6740	9620	9619.47	0.54	0	-6070	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1207	16.00	4.27	12	0.32	602.00	2254.00	13080	20230327	-26.38	7950	20231024	21.13	10190	-5.50	20240206	8350	15.33	20240118	13080	-26.38	20230327	7950	21.13	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
39	20240223	110916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	20	2	0.21	311625270	32404	47.13	9760	9770	9510	12500	6740	9620	9616.88	0.54	0	-8392	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1208	16.01	4.28	12	0.26	602.00	2254.00	13080	20230327	-26.30	7950	20231024	21.26	10190	-5.40	20240206	8350	15.45	20240118	13080	-26.30	20230327	7950	21.26	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
40	20240223	100922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	30	2	0.31	250971420	26083	37.94	9760	9770	9510	12500	6740	9620	9622.03	0.54	0	-5698	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1210	16.03	4.28	12	0.21	602.00	2254.00	13080	20230327	-26.22	7950	20231024	21.38	10190	-5.30	20240206	8350	15.57	20240118	13080	-26.22	20230327	7950	21.38	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
41	20240223	090924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	50	2	0.52	76196900	7839	11.40	9760	9770	9630	12500	6740	9620	9720.23	0.54	0	-2194	9793	9706	9563	9476	9333	9750	9520	63	2880	500	7110	10	1	12534234	1212	16.06	4.29	12	0.06	602.00	2254.00	13080	20230327	-26.07	7950	20231024	21.64	10190	-5.10	20240206	8350	15.81	20240118	13080	-26.07	20230327	7950	21.64	20231024	3.61	N	232680	500	62 억		68135	N	N	0	N	00	N
42	20240222	160911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	180	2	1.91	650826960	68218	124.33	9440	9650	9420	12270	6610	9440	9540.42	0.44	0	13543	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1206	15.98	4.27	12	0.54	602.00	2254.00	13080	20230327	-26.45	7950	20231024	21.01	10190	-5.59	20240206	8350	15.21	20240118	13080	-26.45	20230327	7950	21.01	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
43	20240222	150921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	170	2	1.80	584346140	61301	111.73	9440	9650	9420	12270	6610	9440	9532.44	0.44	0	13682	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1205	15.96	4.26	12	0.49	602.00	2254.00	13080	20230327	-26.53	7950	20231024	20.88	10190	-5.69	20240206	8350	15.09	20240118	13080	-26.53	20230327	7950	20.88	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
44	20240222	140919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	120	2	1.27	391793140	41208	75.11	9440	9600	9420	12270	6610	9440	9507.74	0.44	0	9925	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1198	15.88	4.24	12	0.33	602.00	2254.00	13080	20230327	-26.91	7950	20231024	20.25	10190	-6.18	20240206	8350	14.49	20240118	13080	-26.91	20230327	7950	20.25	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
45	20240222	130905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	100	2	1.06	336676480	35418	64.55	9440	9600	9420	12270	6610	9440	9505.85	0.44	0	10171	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1196	15.85	4.23	12	0.28	602.00	2254.00	13080	20230327	-27.06	7950	20231024	20.00	10190	-6.38	20240206	8350	14.25	20240118	13080	-27.06	20230327	7950	20.00	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
46	20240222	120917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	100	2	1.06	254630950	26808	48.86	9440	9600	9420	12270	6610	9440	9498.37	0.44	0	4512	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1196	15.85	4.23	12	0.21	602.00	2254.00	13080	20230327	-27.06	7950	20231024	20.00	10190	-6.38	20240206	8350	14.25	20240118	13080	-27.06	20230327	7950	20.00	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
47	20240222	110914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	100	2	1.06	177990490	18725	34.13	9440	9600	9420	12270	6610	9440	9505.58	0.44	0	2821	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1196	15.85	4.23	12	0.15	602.00	2254.00	13080	20230327	-27.06	7950	20231024	20.00	10190	-6.38	20240206	8350	14.25	20240118	13080	-27.06	20230327	7950	20.00	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
48	20240222	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	10	2	0.11	101083900	10650	19.41	9440	9600	9420	12270	6610	9440	9491.56	0.44	0	-644	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1184	15.70	4.19	12	0.08	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	10190	-7.26	20240206	8350	13.17	20240118	13080	-27.75	20230327	7950	18.87	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
49	20240222	090921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	80	2	0.85	29162630	3060	5.58	9440	9600	9440	12270	6610	9440	9530.98	0.44	0	-1497	9786	9612	9456	9282	9126	9535	9205	63	2830	500	6980	10	1	12534234	1193	15.81	4.22	12	0.02	602.00	2254.00	13080	20230327	-27.22	7950	20231024	19.75	10190	-6.58	20240206	8350	14.01	20240118	13080	-27.22	20230327	7950	19.75	20231024	3.67	N	232680	500	62 억		54592	N	N	0	N	00	N
50	20240221	160912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-60	5	-0.63	516629250	54841	62.36	9450	9630	9300	12350	6650	9500	9420.49	0.43	0	818	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1183	15.68	4.19	12	0.44	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	10190	-7.36	20240206	8350	13.05	20240118	13080	-27.83	20230327	7950	18.74	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
51	20240221	150904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-100	5	-1.05	508076680	53933	61.33	9450	9630	9300	12350	6650	9500	9420.52	0.43	0	540	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1178	15.61	4.17	12	0.43	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	10190	-7.75	20240206	8350	12.57	20240118	13080	-28.13	20230327	7950	18.24	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
52	20240221	140903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-10	5	-0.11	471925640	50098	56.97	9450	9630	9300	12350	6650	9500	9420.05	0.43	0	2051	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1189	15.76	4.21	12	0.40	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	10190	-6.87	20240206	8350	13.65	20240118	13080	-27.45	20230327	7950	19.37	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
53	20240221	130903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-140	5	-1.47	325407670	34695	39.45	9450	9510	9300	12350	6650	9500	9379.09	0.43	0	-561	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1173	15.55	4.15	12	0.28	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	10190	-8.15	20240206	8350	12.10	20240118	13080	-28.44	20230327	7950	17.74	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
54	20240221	120905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-90	5	-0.95	265246170	28291	32.17	9450	9510	9300	12350	6650	9500	9375.64	0.43	0	-181	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1179	15.63	4.17	12	0.23	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	10190	-7.65	20240206	8350	12.69	20240118	13080	-28.06	20230327	7950	18.36	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
55	20240221	110911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-150	5	-1.58	240745760	25683	29.20	9450	9510	9300	12350	6650	9500	9373.74	0.43	0	298	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1172	15.53	4.15	12	0.20	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	10190	-8.24	20240206	8350	11.98	20240118	13080	-28.52	20230327	7950	17.61	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
56	20240221	100904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-110	5	-1.16	197120110	21036	23.92	9450	9510	9300	12350	6650	9500	9370.61	0.43	0	-655	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1177	15.60	4.17	12	0.17	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	10190	-7.85	20240206	8350	12.46	20240118	13080	-28.21	20230327	7950	18.11	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
57	20240221	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-90	5	-0.95	43292050	4617	5.25	9450	9510	9330	12350	6650	9500	9376.66	0.43	0	121	9826	9662	9516	9352	9206	9590	9280	63	2850	500	7030	10	1	12534234	1179	15.63	4.17	12	0.04	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	10190	-7.65	20240206	8350	12.69	20240118	13080	-28.06	20230327	7950	18.36	20231024	3.62	N	232680	500	62 억		53553	N	N	0	N	00	N
58	20240220	160857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	0	3	0.00	833205470	87361	79.74	9510	9680	9370	12350	6650	9500	9537.50	0.38	0	6344	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1191	15.78	4.21	12	0.70	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	10190	-6.77	20240206	8350	13.77	20240118	13080	-27.37	20230327	7950	19.50	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
59	20240220	150857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	0	3	0.00	771176310	80824	73.78	9510	9680	9370	12350	6650	9500	9541.43	0.38	0	5817	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1191	15.78	4.21	12	0.64	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	10190	-6.77	20240206	8350	13.77	20240118	13080	-27.37	20230327	7950	19.50	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
60	20240220	140855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	20	2	0.21	677031600	70914	64.73	9510	9680	9370	12350	6650	9500	9547.22	0.38	0	6167	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1193	15.81	4.22	12	0.57	602.00	2254.00	13080	20230327	-27.22	7950	20231024	19.75	10190	-6.58	20240206	8350	14.01	20240118	13080	-27.22	20230327	7950	19.75	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
61	20240220	130858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	80	2	0.84	640894040	67131	61.28	9510	9680	9370	12350	6650	9500	9546.92	0.38	0	5898	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1201	15.91	4.25	12	0.54	602.00	2254.00	13080	20230327	-26.76	7950	20231024	20.50	10190	-5.99	20240206	8350	14.73	20240118	13080	-26.76	20230327	7950	20.50	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
62	20240220	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	120	2	1.26	577441510	60503	55.23	9510	9680	9370	12350	6650	9500	9544.01	0.38	0	6266	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1206	15.98	4.27	12	0.48	602.00	2254.00	13080	20230327	-26.45	7950	20231024	21.01	10190	-5.59	20240206	8350	15.21	20240118	13080	-26.45	20230327	7950	21.01	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
63	20240220	110854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	150	2	1.58	319746160	33687	30.75	9510	9680	9370	12350	6650	9500	9491.68	0.38	0	5301	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1210	16.03	4.28	12	0.27	602.00	2254.00	13080	20230327	-26.22	7950	20231024	21.38	10190	-5.30	20240206	8350	15.57	20240118	13080	-26.22	20230327	7950	21.38	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
64	20240220	100846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-60	5	-0.63	153600900	16324	14.90	9510	9510	9370	12350	6650	9500	9409.51	0.38	0	5422	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1183	15.68	4.19	12	0.13	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	10190	-7.36	20240206	8350	13.05	20240118	13080	-27.83	20230327	7950	18.74	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
65	20240220	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-10	5	-0.11	28693500	3039	2.77	9510	9510	9410	12350	6650	9500	9441.76	0.38	0	121	9826	9662	9536	9372	9246	9600	9310	63	2850	500	7030	10	1	12534234	1189	15.76	4.21	12	0.02	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	10190	-6.87	20240206	8350	13.65	20240118	13080	-27.45	20230327	7950	19.37	20231024	3.64	N	232680	500	62 억		47007	N	N	0	N	00	N
66	20240219	160857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	180	2	1.93	1040490510	109299	219.02	9700	9700	9410	12110	6530	9320	9519.68	0.45	0	-9938	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1191	15.78	4.21	12	0.87	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	10190	-6.77	20240206	8350	13.77	20240118	13080	-27.37	20230327	7950	19.50	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
67	20240219	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	120	2	1.29	1007345740	105798	212.01	9700	9700	9410	12110	6530	9320	9521.41	0.45	0	-9887	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1183	15.68	4.19	12	0.84	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	10190	-7.36	20240206	8350	13.05	20240118	13080	-27.83	20230327	7950	18.74	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
68	20240219	140901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	150	2	1.61	901893100	94613	189.59	9700	9700	9410	12110	6530	9320	9532.44	0.45	0	-12161	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1187	15.73	4.20	12	0.75	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	10190	-7.07	20240206	8350	13.41	20240118	13080	-27.60	20230327	7950	19.12	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
69	20240219	130900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	140	2	1.50	829469250	86963	174.26	9700	9700	9410	12110	6530	9320	9538.19	0.45	0	-10178	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1186	15.71	4.20	12	0.69	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	10190	-7.16	20240206	8350	13.29	20240118	13080	-27.68	20230327	7950	18.99	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
70	20240219	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	180	2	1.93	759565430	79595	159.50	9700	9700	9410	12110	6530	9320	9542.88	0.45	0	-9888	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1191	15.78	4.21	12	0.64	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	10190	-6.77	20240206	8350	13.77	20240118	13080	-27.37	20230327	7950	19.50	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
71	20240219	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	170	2	1.82	683283790	71564	143.41	9700	9700	9410	12110	6530	9320	9547.87	0.45	0	-10783	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1189	15.76	4.21	12	0.57	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	10190	-6.87	20240206	8350	13.65	20240118	13080	-27.45	20230327	7950	19.37	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
72	20240219	100853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	240	2	2.58	592864950	62082	124.41	9700	9700	9410	12110	6530	9320	9549.71	0.45	0	-12451	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1198	15.88	4.24	12	0.50	602.00	2254.00	13080	20230327	-26.91	7950	20231024	20.25	10190	-6.18	20240206	8350	14.49	20240118	13080	-26.91	20230327	7950	20.25	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
73	20240219	090853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	220	2	2.36	318063170	33230	66.59	9700	9700	9410	12110	6530	9320	9571.57	0.45	0	-6840	9700	9510	9400	9210	9100	9455	9155	63	2790	500	6890	10	1	12534234	1196	15.85	4.23	12	0.27	602.00	2254.00	13080	20230327	-27.06	7950	20231024	20.00	10190	-6.38	20240206	8350	14.25	20240118	13080	-27.06	20230327	7950	20.00	20231024	3.61	N	232680	500	62 억		56942	N	N	0	N	00	N
74	20240216	160847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-210	5	-2.20	462813130	49360	60.26	9590	9590	9290	12380	6680	9530	9376.33	0.49	0	-4965	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1168	15.48	4.13	12	0.39	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	10190	-8.54	20240206	8350	11.62	20240118	13080	-28.75	20230327	7950	17.23	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
75	20240216	150853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-210	5	-2.20	409020960	43584	53.21	9590	9590	9290	12380	6680	9530	9384.66	0.49	0	-4640	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1168	15.48	4.13	12	0.35	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	10190	-8.54	20240206	8350	11.62	20240118	13080	-28.75	20230327	7950	17.23	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
76	20240216	140857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-140	5	-1.47	345470410	36787	44.91	9590	9590	9290	12380	6680	9530	9391.10	0.49	0	-5243	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1177	15.60	4.17	12	0.29	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	10190	-7.85	20240206	8350	12.46	20240118	13080	-28.21	20230327	7950	18.11	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
77	20240216	130850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-180	5	-1.89	322720530	34358	41.95	9590	9590	9290	12380	6680	9530	9392.88	0.49	0	-5874	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1172	15.53	4.15	12	0.27	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	10190	-8.24	20240206	8350	11.98	20240118	13080	-28.52	20230327	7950	17.61	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
78	20240216	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-170	5	-1.78	295724230	31474	38.43	9590	9590	9290	12380	6680	9530	9395.83	0.49	0	-4816	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1173	15.55	4.15	12	0.25	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	10190	-8.15	20240206	8350	12.10	20240118	13080	-28.44	20230327	7950	17.74	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
79	20240216	110900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-120	5	-1.26	261981570	27877	34.03	9590	9590	9290	12380	6680	9530	9397.77	0.49	0	-4042	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1179	15.63	4.17	12	0.22	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	10190	-7.65	20240206	8350	12.69	20240118	13080	-28.06	20230327	7950	18.36	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
80	20240216	100853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-100	5	-1.05	219809030	23386	28.55	9590	9590	9290	12380	6680	9530	9399.17	0.49	0	-2870	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1182	15.66	4.18	12	0.19	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	10190	-7.46	20240206	8350	12.93	20240118	13080	-27.91	20230327	7950	18.62	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
81	20240216	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-30	5	-0.31	47573190	5018	6.13	9590	9590	9380	12380	6680	9530	9480.51	0.49	0	-104	9763	9646	9513	9396	9263	9580	9330	63	2850	500	7050	10	1	12534234	1191	15.78	4.21	12	0.04	602.00	2254.00	13080	20230327	-27.37	7950	20231024	19.50	10190	-6.77	20240206	8350	13.77	20240118	13080	-27.37	20230327	7950	19.50	20231024	3.61	N	232680	500	62 억		61907	N	N	0	N	00	N
82	20240215	160845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-50	5	-0.52	774048800	81561	56.55	9580	9630	9380	12450	6710	9580	9490.41	0.46	0	7250	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1195	15.83	4.23	12	0.65	602.00	2254.00	13080	20230327	-27.14	7950	20231024	19.87	10190	-6.48	20240206	8350	14.13	20240118	13080	-27.14	20230327	7950	19.87	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
83	20240215	150851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-160	5	-1.67	721427390	76017	52.71	9580	9630	9380	12450	6710	9580	9490.34	0.46	0	6137	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1181	15.65	4.18	12	0.61	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	10190	-7.56	20240206	8350	12.81	20240118	13080	-27.98	20230327	7950	18.49	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
84	20240215	140845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	-60	5	-0.63	621007130	65419	45.36	9580	9630	9380	12450	6710	9580	9492.76	0.46	0	7304	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1193	15.81	4.22	12	0.52	602.00	2254.00	13080	20230327	-27.22	7950	20231024	19.75	10190	-6.58	20240206	8350	14.01	20240118	13080	-27.22	20230327	7950	19.75	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
85	20240215	130826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-90	5	-0.94	576257340	60705	42.09	9580	9630	9380	12450	6710	9580	9492.75	0.46	0	7586	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1189	15.76	4.21	12	0.48	602.00	2254.00	13080	20230327	-27.45	7950	20231024	19.37	10190	-6.87	20240206	8350	13.65	20240118	13080	-27.45	20230327	7950	19.37	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
86	20240215	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-30	5	-0.31	517750450	54543	37.82	9580	9630	9380	12450	6710	9580	9492.52	0.46	0	8225	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1197	15.86	4.24	12	0.44	602.00	2254.00	13080	20230327	-26.99	7950	20231024	20.13	10190	-6.28	20240206	8350	14.37	20240118	13080	-26.99	20230327	7950	20.13	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
87	20240215	110840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-100	5	-1.04	400913140	42227	29.28	9580	9630	9380	12450	6710	9580	9494.24	0.46	0	4598	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1188	15.75	4.21	12	0.34	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	10190	-6.97	20240206	8350	13.53	20240118	13080	-27.52	20230327	7950	19.25	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
88	20240215	100840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-100	5	-1.04	302840360	31853	22.09	9580	9630	9380	12450	6710	9580	9507.44	0.46	0	6155	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1188	15.75	4.21	12	0.25	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	10190	-6.97	20240206	8350	13.53	20240118	13080	-27.52	20230327	7950	19.25	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
89	20240215	090843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	-40	5	-0.42	122502410	12853	8.91	9580	9630	9490	12450	6710	9580	9531.04	0.46	0	7473	10046	9812	9476	9242	8906	9930	9360	63	2870	500	7080	10	1	12534234	1196	15.85	4.23	12	0.10	602.00	2254.00	13080	20230327	-27.06	7950	20231024	20.00	10190	-6.38	20240206	8350	14.25	20240118	13080	-27.06	20230327	7950	20.00	20231024	3.73	N	232680	500	62 억		57129	N	N	0	N	00	N
90	20240214	160836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	150	2	1.59	1377136140	144162	88.57	9240	9710	9140	12250	6610	9430	9552.69	0.33	0	16025	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1201	15.91	4.25	12	1.15	602.00	2254.00	13080	20230327	-26.76	7950	20231024	20.50	10190	-5.99	20240206	8350	14.73	20240118	13080	-26.76	20230327	7950	20.50	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
91	20240214	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	180	2	1.91	1328297410	139076	85.44	9240	9710	9140	12250	6610	9430	9550.88	0.33	0	16469	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1205	15.96	4.26	12	1.11	602.00	2254.00	13080	20230327	-26.53	7950	20231024	20.88	10190	-5.69	20240206	8350	15.09	20240118	13080	-26.53	20230327	7950	20.88	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
92	20240214	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	180	2	1.91	1153386390	120778	74.20	9240	9710	9140	12250	6610	9430	9549.64	0.33	0	13928	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1205	15.96	4.26	12	0.96	602.00	2254.00	13080	20230327	-26.53	7950	20231024	20.88	10190	-5.69	20240206	8350	15.09	20240118	13080	-26.53	20230327	7950	20.88	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
93	20240214	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	200	2	2.12	1088869320	114043	70.06	9240	9710	9140	12250	6610	9430	9547.89	0.33	0	12603	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1207	16.00	4.27	12	0.91	602.00	2254.00	13080	20230327	-26.38	7950	20231024	21.13	10190	-5.50	20240206	8350	15.33	20240118	13080	-26.38	20230327	7950	21.13	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
94	20240214	120831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	230	2	2.44	940586210	98702	60.64	9240	9690	9140	12250	6610	9430	9529.56	0.33	0	10447	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1211	16.05	4.29	12	0.79	602.00	2254.00	13080	20230327	-26.15	7950	20231024	21.51	10190	-5.20	20240206	8350	15.69	20240118	13080	-26.15	20230327	7950	21.51	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
95	20240214	110836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	190	2	2.01	739894950	77889	47.85	9240	9630	9140	12250	6610	9430	9499.35	0.33	0	7960	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1206	15.98	4.27	12	0.62	602.00	2254.00	13080	20230327	-26.45	7950	20231024	21.01	10190	-5.59	20240206	8350	15.21	20240118	13080	-26.45	20230327	7950	21.01	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
96	20240214	090826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-30	5	-0.32	84453310	9089	5.58	9240	9400	9140	12250	6610	9430	9291.78	0.33	0	1376	9823	9626	9253	9056	8683	9725	9155	63	2820	500	6970	10	1	12534234	1178	15.61	4.17	12	0.07	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	10190	-7.75	20240206	8350	12.57	20240118	13080	-28.13	20230327	7950	18.24	20231024	3.83	N	232680	500	62 억		41399	N	N	0	N	00	N
97	20240213	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	330	2	3.63	1486170810	161409	119.57	9000	9450	8880	11830	6370	9100	9207.41	0.09	0	27998	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1182	15.66	4.18	12	1.29	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	10190	-7.46	20240206	8350	12.93	20240118	13080	-27.91	20230327	7950	18.62	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
98	20240213	150823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	330	2	3.63	1421821630	154568	114.50	9000	9450	8880	11830	6370	9100	9198.68	0.09	0	27635	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1182	15.66	4.18	12	1.23	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	10190	-7.46	20240206	8350	12.93	20240118	13080	-27.91	20230327	7950	18.62	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
99	20240213	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	220	2	2.42	1168982540	127559	94.49	9000	9370	8880	11830	6370	9100	9164.25	0.09	0	25376	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1168	15.48	4.13	12	1.02	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	10190	-8.54	20240206	8350	11.62	20240118	13080	-28.75	20230327	7950	17.23	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
100	20240213	130821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	150	2	1.65	974117550	106643	79.00	9000	9350	8880	11830	6370	9100	9134.38	0.09	0	24096	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1159	15.37	4.10	12	0.85	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	10190	-9.22	20240206	8350	10.78	20240118	13080	-29.28	20230327	7950	16.35	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
101	20240213	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	150	2	1.65	924188780	101259	75.01	9000	9350	8880	11830	6370	9100	9126.98	0.09	0	22796	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1159	15.37	4.10	12	0.81	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	10190	-9.22	20240206	8350	10.78	20240118	13080	-29.28	20230327	7950	16.35	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
102	20240213	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	180	2	1.98	841683180	92327	68.39	9000	9350	8880	11830	6370	9100	9116.33	0.09	0	19559	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1163	15.42	4.12	12	0.74	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	10190	-8.93	20240206	8350	11.14	20240118	13080	-29.05	20230327	7950	16.73	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N
103	20240213	100705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	10	2	0.11	566384250	62446	46.26	9000	9220	8880	11830	6370	9100	9069.98	0.09	0	16818	9386	9242	9066	8922	8746	9155	8835	63	2730	500	6730	10	1	12534234	1142	15.13	4.04	12	0.50	602.00	2254.00	13080	20230327	-30.35	7950	20231024	14.59	10190	-10.60	20240206	8350	9.10	20240118	13080	-30.35	20230327	7950	14.59	20231024	3.53	N	232680	500	62 억		11903	N	N	0	N	00	N