KissMeData/123010/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	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-48	5	-3.74	175661596	140809	106.42	1282	1282	1224	1666	898	1282	1247.52	0.00	0	-31906	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	403	-5.58	0.70	12	0.43	-221.00	1773.00	2970	20230420	-58.45	1220	20240228	1.15	2105	-41.38	20240108	1220	1.15	20240228	2970	-58.45	20230420	1220	1.15	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
3	20240229	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-52	5	-4.06	153878656	123144	93.07	1282	1282	1224	1666	898	1282	1249.58	0.00	0	-30838	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	402	-5.57	0.69	12	0.38	-221.00	1773.00	2970	20230420	-58.59	1220	20240228	0.82	2105	-41.57	20240108	1220	0.82	20240228	2970	-58.59	20230420	1220	0.82	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
4	20240229	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-36	5	-2.81	117660607	93821	70.91	1282	1282	1246	1666	898	1282	1254.10	0.00	0	-20352	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	407	-5.64	0.70	12	0.29	-221.00	1773.00	2970	20230420	-58.05	1220	20240228	2.13	2105	-40.81	20240108	1220	2.13	20240228	2970	-58.05	20230420	1220	2.13	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
5	20240229	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-33	5	-2.57	94666447	75380	56.97	1282	1282	1248	1666	898	1282	1255.86	0.00	0	-17044	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	408	-5.65	0.70	12	0.23	-221.00	1773.00	2970	20230420	-57.95	1220	20240228	2.38	2105	-40.67	20240108	1220	2.38	20240228	2970	-57.95	20230420	1220	2.38	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
6	20240229	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-22	5	-1.72	45289717	35913	27.14	1282	1282	1250	1666	898	1282	1261.10	0.00	0	-14781	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	411	-5.70	0.71	12	0.11	-221.00	1773.00	2970	20230420	-57.58	1220	20240228	3.28	2105	-40.14	20240108	1220	3.28	20240228	2970	-57.58	20230420	1220	3.28	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
7	20240229	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-22	5	-1.72	43534293	34521	26.09	1282	1282	1250	1666	898	1282	1261.10	0.00	0	-14630	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	411	-5.70	0.71	12	0.11	-221.00	1773.00	2970	20230420	-57.58	1220	20240228	3.28	2105	-40.14	20240108	1220	3.28	20240228	2970	-57.58	20230420	1220	3.28	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
8	20240229	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-29	5	-2.26	29841943	23662	17.88	1282	1282	1250	1666	898	1282	1261.18	0.00	0	-10100	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	409	-5.67	0.71	12	0.07	-221.00	1773.00	2970	20230420	-57.81	1220	20240228	2.70	2105	-40.48	20240108	1220	2.70	20240228	2970	-57.81	20230420	1220	2.70	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
9	20240229	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	0	3	0.00	322954	252	0.19	1282	1282	1271	1666	898	1282	1281.56	0.00	0	-45	1356	1318	1269	1231	1182	1338	1251	163	384	500	870	1	1	32658542	419	-5.80	0.72	12	0.00	-221.00	1773.00	2970	20230420	-56.84	1220	20240228	5.08	2105	-39.10	20240108	1220	5.08	20240228	2970	-56.84	20230420	1220	5.08	20240228	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
10	20240228	160718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1282	30	2	2.40	167367237	131311	38.14	1245	1307	1220	1627	877	1252	1274.58	0.00	0	8567	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	419	-5.80	0.72	12	0.40	-221.00	1773.00	2970	20230420	-56.84	1220	20240228	5.08	2105	-39.10	20240108	1220	5.08	20240228	2970	-56.84	20230420	1220	5.08	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
11	20240228	150717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1271	19	2	1.52	162378513	127403	37.01	1245	1307	1220	1627	877	1252	1274.53	0.00	0	7716	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	415	-5.75	0.72	12	0.39	-221.00	1773.00	2970	20230420	-57.21	1220	20240228	4.18	2105	-39.62	20240108	1220	4.18	20240228	2970	-57.21	20230420	1220	4.18	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
12	20240228	140802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1268	16	2	1.28	157675615	123700	35.93	1245	1307	1220	1627	877	1252	1274.66	0.00	0	7151	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	414	-5.74	0.72	12	0.38	-221.00	1773.00	2970	20230420	-57.31	1220	20240228	3.93	2105	-39.76	20240108	1220	3.93	20240228	2970	-57.31	20230420	1220	3.93	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
13	20240228	130803	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1281	29	2	2.32	150006046	117662	34.18	1245	1307	1220	1627	877	1252	1274.89	0.00	0	6701	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	418	-5.80	0.72	12	0.36	-221.00	1773.00	2970	20230420	-56.87	1220	20240228	5.00	2105	-39.14	20240108	1220	5.00	20240228	2970	-56.87	20230420	1220	5.00	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
14	20240228	120805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1294	42	2	3.35	142426824	111717	32.45	1245	1307	1220	1627	877	1252	1274.89	0.00	0	6778	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	423	-5.86	0.73	12	0.34	-221.00	1773.00	2970	20230420	-56.43	1220	20240228	6.07	2105	-38.53	20240108	1220	6.07	20240228	2970	-56.43	20230420	1220	6.07	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
15	20240228	110734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1291	39	2	3.12	134704307	105709	30.71	1245	1307	1220	1627	877	1252	1274.29	0.00	0	4973	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	422	-5.84	0.73	12	0.32	-221.00	1773.00	2970	20230420	-56.53	1220	20240228	5.82	2105	-38.67	20240108	1220	5.82	20240228	2970	-56.53	20230420	1220	5.82	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
16	20240228	100801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1285	33	2	2.64	88836814	70430	20.46	1245	1290	1220	1627	877	1252	1261.35	0.00	0	15809	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	420	-5.81	0.72	12	0.22	-221.00	1773.00	2970	20230420	-56.73	1220	20240228	5.33	2105	-38.95	20240108	1220	5.33	20240228	2970	-56.73	20230420	1220	5.33	20240228	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
17	20240228	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	12	2	0.96	7756768	6217	1.81	1245	1264	1242	1627	877	1252	1247.67	0.00	0	2892	1340	1296	1267	1223	1194	1281	1208	163	375	500	850	1	1	32658542	413	-5.72	0.71	12	0.02	-221.00	1773.00	2970	20230420	-57.44	1238	20240227	2.10	2105	-39.95	20240108	1238	2.10	20240227	2970	-57.44	20230420	1238	2.10	20240227	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
18	20240227	160803	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1252	-62	5	-4.72	426832515	339297	149.43	1311	1311	1238	1708	920	1314	1257.99	0.00	0	84617	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	409	-5.67	0.71	12	1.04	-221.00	1773.00	2970	20230420	-57.85	1238	20240227	1.13	2105	-40.52	20240108	1238	1.13	20240227	2970	-57.85	20230420	1238	1.13	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
19	20240227	150805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1257	-57	5	-4.34	398067035	316494	139.39	1311	1311	1238	1708	920	1314	1257.74	0.00	0	83964	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	411	-5.69	0.71	12	0.97	-221.00	1773.00	2970	20230420	-57.68	1238	20240227	1.53	2105	-40.29	20240108	1238	1.53	20240227	2970	-57.68	20230420	1238	1.53	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
20	20240227	140801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1256	-58	5	-4.41	388710379	309040	136.11	1311	1311	1238	1708	920	1314	1257.80	0.00	0	81311	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	410	-5.68	0.71	12	0.95	-221.00	1773.00	2970	20230420	-57.71	1238	20240227	1.45	2105	-40.33	20240108	1238	1.45	20240227	2970	-57.71	20230420	1238	1.45	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
21	20240227	130723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1253	-61	5	-4.64	378632935	300982	132.56	1311	1311	1238	1708	920	1314	1257.99	0.00	0	80497	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	409	-5.67	0.71	12	0.92	-221.00	1773.00	2970	20230420	-57.81	1238	20240227	1.21	2105	-40.48	20240108	1238	1.21	20240227	2970	-57.81	20230420	1238	1.21	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
22	20240227	120805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1248	-66	5	-5.02	356235284	283022	124.65	1311	1311	1240	1708	920	1314	1258.68	0.00	0	78551	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	408	-5.65	0.70	12	0.87	-221.00	1773.00	2970	20230420	-57.98	1240	20240227	0.65	2105	-40.71	20240108	1240	0.65	20240227	2970	-57.98	20230420	1240	0.65	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
23	20240227	110803	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1250	-64	5	-4.87	286109917	226564	99.78	1311	1311	1240	1708	920	1314	1262.82	0.00	0	70956	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	408	-5.66	0.71	12	0.69	-221.00	1773.00	2970	20230420	-57.91	1240	20240227	0.81	2105	-40.62	20240108	1240	0.81	20240227	2970	-57.91	20230420	1240	0.81	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
24	20240227	100759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1278	-36	5	-2.74	183258374	144820	63.78	1311	1311	1240	1708	920	1314	1265.42	0.00	0	64813	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	417	-5.78	0.72	12	0.44	-221.00	1773.00	2970	20230420	-56.97	1240	20240227	3.06	2105	-39.29	20240108	1240	3.06	20240227	2970	-56.97	20230420	1240	3.06	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
25	20240227	090802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1276	-38	5	-2.89	85817113	67771	29.85	1311	1311	1257	1708	920	1314	1266.28	0.00	0	44974	1418	1366	1337	1285	1256	1351	1270	163	394	500	890	1	1	32658542	417	-5.77	0.72	12	0.21	-221.00	1773.00	2970	20230420	-57.04	1257	20240227	1.51	2105	-39.38	20240108	1257	1.51	20240227	2970	-57.04	20230420	1257	1.51	20240227	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
26	20240226	160801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1314	-53	5	-3.88	301121122	227021	277.56	1367	1389	1308	1777	957	1367	1326.40	0.00	0	-9856	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	429	-5.95	0.74	12	0.70	-221.00	1773.00	2970	20230420	-55.76	1308	20240226	0.46	2105	-37.58	20240108	1308	0.46	20240226	2970	-55.76	20230420	1308	0.46	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
27	20240226	150754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1313	-54	5	-3.95	271399191	204345	249.84	1367	1389	1308	1777	957	1367	1328.14	0.00	0	-12385	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	429	-5.94	0.74	12	0.63	-221.00	1773.00	2970	20230420	-55.79	1308	20240226	0.38	2105	-37.62	20240108	1308	0.38	20240226	2970	-55.79	20230420	1308	0.38	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
28	20240226	140757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1317	-50	5	-3.66	205202584	153969	188.25	1367	1389	1315	1777	957	1367	1332.75	0.00	0	-11558	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	430	-5.96	0.74	12	0.47	-221.00	1773.00	2970	20230420	-55.66	1315	20240226	0.15	2105	-37.43	20240108	1315	0.15	20240226	2970	-55.66	20230420	1315	0.15	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
29	20240226	130753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1340	-27	5	-1.98	145983284	109091	133.38	1367	1389	1315	1777	957	1367	1338.18	0.00	0	-14539	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	438	-6.06	0.76	12	0.33	-221.00	1773.00	2970	20230420	-54.88	1315	20240226	1.90	2105	-36.34	20240108	1315	1.90	20240226	2970	-54.88	20230420	1315	1.90	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
30	20240226	120752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1335	-32	5	-2.34	81039012	60131	73.52	1367	1389	1335	1777	957	1367	1347.71	0.00	0	-4506	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	436	-6.04	0.75	12	0.18	-221.00	1773.00	2970	20230420	-55.05	1335	20240226	0.00	2105	-36.58	20240108	1335	0.00	20240226	2970	-55.05	20230420	1335	0.00	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
31	20240226	110751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1345	-22	5	-1.61	42091842	31104	38.03	1367	1389	1343	1777	957	1367	1353.26	0.00	0	266	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	439	-6.09	0.76	12	0.10	-221.00	1773.00	2970	20230420	-54.71	1343	20240226	0.15	2105	-36.10	20240108	1343	0.15	20240226	2970	-54.71	20230420	1343	0.15	20240226	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
32	20240226	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1366	-1	5	-0.07	12182143	8941	10.93	1367	1389	1355	1777	957	1367	1362.50	0.00	0	-1493	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	446	-6.18	0.77	12	0.03	-221.00	1773.00	2970	20230420	-54.01	1345	20240208	1.56	2105	-35.11	20240108	1345	1.56	20240208	2970	-54.01	20230420	1345	1.56	20240208	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
33	20240226	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1365	-2	5	-0.15	3957874	2894	3.54	1367	1389	1365	1777	957	1367	1367.61	0.00	0	-78	1405	1386	1376	1357	1347	1381	1352	163	410	500	920	1	1	32658542	446	-6.18	0.77	12	0.01	-221.00	1773.00	2970	20230420	-54.04	1345	20240208	1.49	2105	-35.15	20240108	1345	1.49	20240208	2970	-54.04	20230420	1345	1.49	20240208	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
34	20240223	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1367	-16	5	-1.16	112310520	81451	65.92	1378	1395	1366	1797	969	1383	1379.02	0.00	0	-10933	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	446	-6.19	0.77	12	0.25	-221.00	1773.00	2970	20230420	-53.97	1345	20240208	1.64	2105	-35.06	20240108	1345	1.64	20240208	2970	-53.97	20230420	1345	1.64	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
35	20240223	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1370	-13	5	-0.94	101412277	73481	59.47	1378	1395	1366	1797	969	1383	1380.12	0.00	0	-10648	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	447	-6.20	0.77	12	0.22	-221.00	1773.00	2970	20230420	-53.87	1345	20240208	1.86	2105	-34.92	20240108	1345	1.86	20240208	2970	-53.87	20230420	1345	1.86	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
36	20240223	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	-5	5	-0.36	87892415	63622	51.49	1378	1395	1366	1797	969	1383	1381.48	0.00	0	-8840	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	450	-6.24	0.78	12	0.19	-221.00	1773.00	2970	20230420	-53.60	1345	20240208	2.45	2105	-34.54	20240108	1345	2.45	20240208	2970	-53.60	20230420	1345	2.45	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
37	20240223	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1381	-2	5	-0.14	82195870	59489	48.15	1378	1395	1366	1797	969	1383	1381.70	0.00	0	-8361	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	451	-6.25	0.78	12	0.18	-221.00	1773.00	2970	20230420	-53.50	1345	20240208	2.68	2105	-34.39	20240108	1345	2.68	20240208	2970	-53.50	20230420	1345	2.68	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
38	20240223	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1373	-10	5	-0.72	81116841	58706	47.51	1378	1395	1366	1797	969	1383	1381.75	0.00	0	-8164	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	448	-6.21	0.77	12	0.18	-221.00	1773.00	2970	20230420	-53.77	1345	20240208	2.08	2105	-34.77	20240108	1345	2.08	20240208	2970	-53.77	20230420	1345	2.08	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
39	20240223	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1387	4	2	0.29	73481218	53165	43.03	1378	1395	1366	1797	969	1383	1382.14	0.00	0	-7464	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	453	-6.28	0.78	12	0.16	-221.00	1773.00	2970	20230420	-53.30	1345	20240208	3.12	2105	-34.11	20240108	1345	3.12	20240208	2970	-53.30	20230420	1345	3.12	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
40	20240223	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-1	5	-0.07	70472988	50991	41.27	1378	1395	1366	1797	969	1383	1382.07	0.00	0	-5705	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	451	-6.25	0.78	12	0.16	-221.00	1773.00	2970	20230420	-53.47	1345	20240208	2.75	2105	-34.35	20240108	1345	2.75	20240208	2970	-53.47	20230420	1345	2.75	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
41	20240223	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1366	-17	5	-1.23	19255117	13926	11.27	1378	1390	1366	1797	969	1383	1382.67	0.00	0	-3989	1461	1422	1396	1357	1331	1409	1344	163	414	500	940	1	1	32658542	446	-6.18	0.77	12	0.04	-221.00	1773.00	2970	20230420	-54.01	1345	20240208	1.56	2105	-35.11	20240108	1345	1.56	20240208	2970	-54.01	20230420	1345	1.56	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
42	20240222	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1383	-27	5	-1.91	169129299	122030	158.70	1435	1435	1370	1833	987	1410	1385.98	0.00	0	-29868	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	452	-6.26	0.78	12	0.37	-221.00	1773.00	2970	20230420	-53.43	1345	20240208	2.83	2105	-34.30	20240108	1345	2.83	20240208	2970	-53.43	20230420	1345	2.83	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
43	20240222	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1376	-34	5	-2.41	159759828	115238	149.86	1435	1435	1370	1833	987	1410	1386.35	0.00	0	-29073	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	449	-6.23	0.78	12	0.35	-221.00	1773.00	2970	20230420	-53.67	1345	20240208	2.30	2105	-34.63	20240108	1345	2.30	20240208	2970	-53.67	20230420	1345	2.30	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
44	20240222	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1374	-36	5	-2.55	150166235	108254	140.78	1435	1435	1374	1833	987	1410	1387.17	0.00	0	-26519	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	449	-6.22	0.77	12	0.33	-221.00	1773.00	2970	20230420	-53.74	1345	20240208	2.16	2105	-34.73	20240108	1345	2.16	20240208	2970	-53.74	20230420	1345	2.16	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
45	20240222	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	-26	5	-1.84	111584107	80252	104.37	1435	1435	1379	1833	987	1410	1390.42	0.00	0	-26529	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	452	-6.26	0.78	12	0.25	-221.00	1773.00	2970	20230420	-53.40	1345	20240208	2.90	2105	-34.25	20240108	1345	2.90	20240208	2970	-53.40	20230420	1345	2.90	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
46	20240222	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	-26	5	-1.84	82916914	59513	77.40	1435	1435	1380	1833	987	1410	1393.26	0.00	0	-19764	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	452	-6.26	0.78	12	0.18	-221.00	1773.00	2970	20230420	-53.40	1345	20240208	2.90	2105	-34.25	20240108	1345	2.90	20240208	2970	-53.40	20230420	1345	2.90	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
47	20240222	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1387	-23	5	-1.63	56442936	40387	52.52	1435	1435	1387	1833	987	1410	1397.55	0.00	0	-11490	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	453	-6.28	0.78	12	0.12	-221.00	1773.00	2970	20230420	-53.30	1345	20240208	3.12	2105	-34.11	20240108	1345	3.12	20240208	2970	-53.30	20230420	1345	3.12	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
48	20240222	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-6	5	-0.43	20703383	14733	19.16	1435	1435	1397	1833	987	1410	1405.24	0.00	0	-8809	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	459	-6.35	0.79	12	0.05	-221.00	1773.00	2970	20230420	-52.73	1345	20240208	4.39	2105	-33.30	20240108	1345	4.39	20240208	2970	-52.73	20230420	1345	4.39	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
49	20240222	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	0	3	0.00	5904377	4180	5.44	1435	1435	1410	1833	987	1410	1412.53	0.00	0	-1866	1453	1431	1416	1394	1379	1424	1387	163	423	500	950	1	1	32658542	460	-6.38	0.80	12	0.01	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
50	20240221	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-20	5	-1.40	107740972	75895	80.78	1428	1438	1401	1859	1001	1430	1419.61	0.00	0	-5795	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	460	-6.38	0.80	12	0.23	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
51	20240221	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	-22	5	-1.54	100901805	71027	75.60	1428	1438	1401	1859	1001	1430	1420.61	0.00	0	-5442	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	460	-6.37	0.79	12	0.22	-221.00	1773.00	2970	20230420	-52.59	1345	20240208	4.68	2105	-33.11	20240108	1345	4.68	20240208	2970	-52.59	20230420	1345	4.68	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
52	20240221	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-5	5	-0.35	65775944	46151	49.12	1428	1438	1413	1859	1001	1430	1425.23	0.00	0	2471	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	465	-6.45	0.80	12	0.14	-221.00	1773.00	2970	20230420	-52.02	1345	20240208	5.95	2105	-32.30	20240108	1345	5.95	20240208	2970	-52.02	20230420	1345	5.95	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
53	20240221	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1424	-6	5	-0.42	61148922	42897	45.66	1428	1438	1413	1859	1001	1430	1425.48	0.00	0	2715	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	465	-6.44	0.80	12	0.13	-221.00	1773.00	2970	20230420	-52.05	1345	20240208	5.87	2105	-32.35	20240108	1345	5.87	20240208	2970	-52.05	20230420	1345	5.87	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
54	20240221	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1427	-3	5	-0.21	48507885	33987	36.17	1428	1438	1413	1859	1001	1430	1427.25	0.00	0	1612	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	466	-6.46	0.80	12	0.10	-221.00	1773.00	2970	20230420	-51.95	1345	20240208	6.10	2105	-32.21	20240108	1345	6.10	20240208	2970	-51.95	20230420	1345	6.10	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
55	20240221	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1434	4	2	0.28	36615469	25634	27.28	1428	1438	1413	1859	1001	1430	1428.39	0.00	0	-674	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	468	-6.49	0.81	12	0.08	-221.00	1773.00	2970	20230420	-51.72	1345	20240208	6.62	2105	-31.88	20240108	1345	6.62	20240208	2970	-51.72	20230420	1345	6.62	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
56	20240221	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-5	5	-0.35	15594730	10965	11.67	1428	1435	1413	1859	1001	1430	1422.23	0.00	0	-2480	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	465	-6.45	0.80	12	0.03	-221.00	1773.00	2970	20230420	-52.02	1345	20240208	5.95	2105	-32.30	20240108	1345	5.95	20240208	2970	-52.02	20230420	1345	5.95	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
57	20240221	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	-16	5	-1.12	4277905	2997	3.19	1428	1435	1414	1859	1001	1430	1427.40	0.00	0	-1085	1456	1443	1426	1413	1396	1434	1404	163	429	500	970	1	1	32658542	462	-6.40	0.80	12	0.01	-221.00	1773.00	2970	20230420	-52.39	1345	20240208	5.13	2105	-32.83	20240108	1345	5.13	20240208	2970	-52.39	20230420	1345	5.13	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
58	20240220	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-6	5	-0.42	133046161	93857	113.11	1439	1439	1409	1866	1006	1436	1417.54	0.00	0	1516	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	467	-6.47	0.81	12	0.29	-221.00	1773.00	2970	20230420	-51.85	1345	20240208	6.32	2105	-32.07	20240108	1345	6.32	20240208	2970	-51.85	20230420	1345	6.32	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
59	20240220	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-7	5	-0.49	129397326	91303	110.03	1439	1439	1409	1866	1006	1436	1417.23	0.00	0	1910	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	467	-6.47	0.81	12	0.28	-221.00	1773.00	2970	20230420	-51.89	1345	20240208	6.25	2105	-32.11	20240108	1345	6.25	20240208	2970	-51.89	20230420	1345	6.25	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
60	20240220	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	-17	5	-1.18	126761238	89452	107.80	1439	1439	1409	1866	1006	1436	1417.09	0.00	0	2745	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	463	-6.42	0.80	12	0.27	-221.00	1773.00	2970	20230420	-52.22	1345	20240208	5.50	2105	-32.59	20240108	1345	5.50	20240208	2970	-52.22	20230420	1345	5.50	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
61	20240220	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-18	5	-1.25	121789051	85949	103.58	1439	1439	1409	1866	1006	1436	1416.99	0.00	0	2838	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	463	-6.42	0.80	12	0.26	-221.00	1773.00	2970	20230420	-52.26	1345	20240208	5.43	2105	-32.64	20240108	1345	5.43	20240208	2970	-52.26	20230420	1345	5.43	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
62	20240220	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-18	5	-1.25	106283628	74976	90.35	1439	1439	1409	1866	1006	1436	1417.57	0.00	0	3406	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	463	-6.42	0.80	12	0.23	-221.00	1773.00	2970	20230420	-52.26	1345	20240208	5.43	2105	-32.64	20240108	1345	5.43	20240208	2970	-52.26	20230420	1345	5.43	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
63	20240220	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-14	5	-0.97	94246814	66449	80.08	1439	1439	1409	1866	1006	1436	1418.33	0.00	0	3868	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	464	-6.43	0.80	12	0.20	-221.00	1773.00	2970	20230420	-52.12	1345	20240208	5.72	2105	-32.45	20240108	1345	5.72	20240208	2970	-52.12	20230420	1345	5.72	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
64	20240220	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	-23	5	-1.60	65366442	45997	55.43	1439	1439	1409	1866	1006	1436	1421.10	0.00	0	775	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	461	-6.39	0.80	12	0.14	-221.00	1773.00	2970	20230420	-52.42	1345	20240208	5.06	2105	-32.87	20240108	1345	5.06	20240208	2970	-52.42	20230420	1345	5.06	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
65	20240220	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1424	-12	5	-0.84	9565362	6665	8.03	1439	1439	1424	1866	1006	1436	1435.16	0.00	0	-406	1456	1445	1425	1414	1394	1451	1420	163	430	500	970	1	1	32658542	465	-6.44	0.80	12	0.02	-221.00	1773.00	2970	20230420	-52.05	1345	20240208	5.87	2105	-32.35	20240108	1345	5.87	20240208	2970	-52.05	20230420	1345	5.87	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
66	20240219	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	21	2	1.48	117919356	82978	104.98	1424	1436	1405	1839	991	1415	1421.09	0.00	0	20894	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	469	-6.50	0.81	12	0.25	-221.00	1773.00	2970	20230420	-51.65	1345	20240208	6.77	2105	-31.78	20240108	1345	6.77	20240208	2970	-51.65	20230420	1345	6.77	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
67	20240219	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	13	2	0.92	103277260	72760	92.05	1424	1434	1405	1839	991	1415	1419.42	0.00	0	16975	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	466	-6.46	0.81	12	0.22	-221.00	1773.00	2970	20230420	-51.92	1345	20240208	6.17	2105	-32.16	20240108	1345	6.17	20240208	2970	-51.92	20230420	1345	6.17	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
68	20240219	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	8	2	0.57	95463483	67276	85.12	1424	1434	1405	1839	991	1415	1418.98	0.00	0	16381	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	465	-6.44	0.80	12	0.21	-221.00	1773.00	2970	20230420	-52.09	1345	20240208	5.80	2105	-32.40	20240108	1345	5.80	20240208	2970	-52.09	20230420	1345	5.80	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
69	20240219	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1426	11	2	0.78	87715827	61845	78.25	1424	1434	1405	1839	991	1415	1418.32	0.00	0	15224	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	466	-6.45	0.80	12	0.19	-221.00	1773.00	2970	20230420	-51.99	1345	20240208	6.02	2105	-32.26	20240108	1345	6.02	20240208	2970	-51.99	20230420	1345	6.02	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
70	20240219	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	8	2	0.57	66104866	46709	59.10	1424	1431	1405	1839	991	1415	1415.25	0.00	0	8685	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	465	-6.44	0.80	12	0.14	-221.00	1773.00	2970	20230420	-52.09	1345	20240208	5.80	2105	-32.40	20240108	1345	5.80	20240208	2970	-52.09	20230420	1345	5.80	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
71	20240219	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1424	9	2	0.64	55851026	39527	50.01	1424	1431	1405	1839	991	1415	1412.98	0.00	0	8657	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	465	-6.44	0.80	12	0.12	-221.00	1773.00	2970	20230420	-52.05	1345	20240208	5.87	2105	-32.35	20240108	1345	5.87	20240208	2970	-52.05	20230420	1345	5.87	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
72	20240219	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1417	2	2	0.14	36054227	25609	32.40	1424	1424	1405	1839	991	1415	1407.87	0.00	0	589	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	463	-6.41	0.80	12	0.08	-221.00	1773.00	2970	20230420	-52.29	1345	20240208	5.35	2105	-32.68	20240108	1345	5.35	20240208	2970	-52.29	20230420	1345	5.35	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
73	20240219	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-5	5	-0.35	3343522	2359	2.98	1424	1424	1410	1839	991	1415	1417.35	0.00	0	-1875	1438	1426	1415	1403	1392	1432	1409	163	424	500	960	1	1	32658542	460	-6.38	0.80	12	0.01	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
74	20240216	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	4	2	0.28	111007962	78839	116.49	1410	1427	1404	1834	988	1411	1408.03	0.00	0	-13772	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	462	-6.40	0.80	12	0.24	-221.00	1773.00	2970	20230420	-52.36	1345	20240208	5.20	2105	-32.78	20240108	1345	5.20	20240208	2970	-52.36	20230420	1345	5.20	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
75	20240216	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	-3	5	-0.21	98892528	70254	103.80	1410	1427	1404	1834	988	1411	1407.64	0.00	0	-8539	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	460	-6.37	0.79	12	0.22	-221.00	1773.00	2970	20230420	-52.59	1345	20240208	4.68	2105	-33.11	20240108	1345	4.68	20240208	2970	-52.59	20230420	1345	4.68	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
76	20240216	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	1	2	0.07	97347909	69158	102.19	1410	1427	1404	1834	988	1411	1407.62	0.00	0	-8296	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	461	-6.39	0.80	12	0.21	-221.00	1773.00	2970	20230420	-52.46	1345	20240208	4.98	2105	-32.92	20240108	1345	4.98	20240208	2970	-52.46	20230420	1345	4.98	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
77	20240216	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	2	2	0.14	81419393	57831	85.45	1410	1427	1404	1834	988	1411	1407.88	0.00	0	-8483	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	461	-6.39	0.80	12	0.18	-221.00	1773.00	2970	20230420	-52.42	1345	20240208	5.06	2105	-32.87	20240108	1345	5.06	20240208	2970	-52.42	20230420	1345	5.06	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
78	20240216	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	2	2	0.14	75288444	53475	79.01	1410	1427	1404	1834	988	1411	1407.92	0.00	0	-7243	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	461	-6.39	0.80	12	0.16	-221.00	1773.00	2970	20230420	-52.42	1345	20240208	5.06	2105	-32.87	20240108	1345	5.06	20240208	2970	-52.42	20230420	1345	5.06	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
79	20240216	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-5	5	-0.35	53401235	37911	56.02	1410	1427	1405	1834	988	1411	1408.59	0.00	0	-5617	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	459	-6.36	0.79	12	0.12	-221.00	1773.00	2970	20230420	-52.66	1345	20240208	4.54	2105	-33.21	20240108	1345	4.54	20240208	2970	-52.66	20230420	1345	4.54	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
80	20240216	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	5	2	0.35	21863231	15504	22.91	1410	1427	1407	1834	988	1411	1410.17	0.00	0	-5975	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	462	-6.41	0.80	12	0.05	-221.00	1773.00	2970	20230420	-52.32	1345	20240208	5.28	2105	-32.73	20240108	1345	5.28	20240208	2970	-52.32	20230420	1345	5.28	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
81	20240216	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	-2	5	-0.14	3488052	2475	3.66	1410	1427	1408	1834	988	1411	1409.31	0.00	0	774	1442	1426	1409	1393	1376	1434	1401	163	423	500	950	1	1	32658542	460	-6.38	0.79	12	0.01	-221.00	1773.00	2970	20230420	-52.56	1345	20240208	4.76	2105	-33.06	20240108	1345	4.76	20240208	2970	-52.56	20230420	1345	4.76	20240208	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
82	20240215	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	11	2	0.79	92724028	65902	200.69	1400	1425	1392	1820	980	1400	1407.00	0.00	0	16207	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	461	-6.38	0.80	12	0.20	-221.00	1773.00	2970	20230420	-52.49	1345	20240208	4.91	2105	-32.97	20240108	1345	4.91	20240208	2970	-52.49	20230420	1345	4.91	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
83	20240215	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	5	2	0.36	86926946	61784	188.15	1400	1425	1392	1820	980	1400	1406.95	0.00	0	16321	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	459	-6.36	0.79	12	0.19	-221.00	1773.00	2970	20230420	-52.69	1345	20240208	4.46	2105	-33.25	20240108	1345	4.46	20240208	2970	-52.69	20230420	1345	4.46	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
84	20240215	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1417	17	2	1.21	83509630	59371	180.81	1400	1425	1392	1820	980	1400	1406.57	0.00	0	16749	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	463	-6.41	0.80	12	0.18	-221.00	1773.00	2970	20230420	-52.29	1345	20240208	5.35	2105	-32.68	20240108	1345	5.35	20240208	2970	-52.29	20230420	1345	5.35	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
85	20240215	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	10	2	0.71	79229481	56331	171.55	1400	1425	1392	1820	980	1400	1406.50	0.00	0	16910	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	460	-6.38	0.80	12	0.17	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
86	20240215	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1420	20	2	1.43	63980368	45523	138.63	1400	1425	1392	1820	980	1400	1405.45	0.00	0	15533	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	464	-6.43	0.80	12	0.14	-221.00	1773.00	2970	20230420	-52.19	1345	20240208	5.58	2105	-32.54	20240108	1345	5.58	20240208	2970	-52.19	20230420	1345	5.58	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
87	20240215	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	10	2	0.71	46071142	32866	100.09	1400	1413	1392	1820	980	1400	1401.79	0.00	0	9834	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	460	-6.38	0.80	12	0.10	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
88	20240215	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	1	2	0.07	28651965	20462	62.31	1400	1413	1392	1820	980	1400	1400.25	0.00	0	7426	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	458	-6.34	0.79	12	0.06	-221.00	1773.00	2970	20230420	-52.83	1345	20240208	4.16	2105	-33.44	20240108	1345	4.16	20240208	2970	-52.83	20230420	1345	4.16	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
89	20240215	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1397	-3	5	-0.21	5266193	3772	11.49	1400	1413	1392	1820	980	1400	1396.13	0.00	0	-347	1435	1417	1391	1373	1347	1426	1382	163	420	500	950	1	1	32658542	456	-6.32	0.79	12	0.01	-221.00	1773.00	2970	20230420	-52.96	1345	20240208	3.87	2105	-33.63	20240108	1345	3.87	20240208	2970	-52.96	20230420	1345	3.87	20240208	0.90	N	123010	500	163 억		0	N	N	0	N	00	N
90	20240214	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	0	3	0.00	45779116	32795	25.73	1399	1409	1365	1820	980	1400	1395.92	0.00	0	-3475	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	457	-6.33	0.79	12	0.10	-221.00	1773.00	2970	20230420	-52.86	1345	20240208	4.09	2105	-33.49	20240108	1345	4.09	20240208	2970	-52.86	20230420	1345	4.09	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
91	20240214	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	5	2	0.36	40226576	28830	22.62	1399	1409	1365	1820	980	1400	1395.30	0.00	0	-3475	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	459	-6.36	0.79	12	0.09	-221.00	1773.00	2970	20230420	-52.69	1345	20240208	4.46	2105	-33.25	20240108	1345	4.46	20240208	2970	-52.69	20230420	1345	4.46	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
92	20240214	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	7	2	0.50	36727884	26334	20.66	1399	1409	1365	1820	980	1400	1394.69	0.00	0	-3292	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	460	-6.37	0.79	12	0.08	-221.00	1773.00	2970	20230420	-52.63	1345	20240208	4.61	2105	-33.16	20240108	1345	4.61	20240208	2970	-52.63	20230420	1345	4.61	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
93	20240214	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	1	2	0.07	32380941	23233	18.23	1399	1409	1365	1820	980	1400	1393.75	0.00	0	-3428	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	458	-6.34	0.79	12	0.07	-221.00	1773.00	2970	20230420	-52.83	1345	20240208	4.16	2105	-33.44	20240108	1345	4.16	20240208	2970	-52.83	20230420	1345	4.16	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
94	20240214	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1399	-1	5	-0.07	22987328	16544	12.98	1399	1403	1365	1820	980	1400	1389.47	0.00	0	-3614	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	457	-6.33	0.79	12	0.05	-221.00	1773.00	2970	20230420	-52.90	1345	20240208	4.01	2105	-33.54	20240108	1345	4.01	20240208	2970	-52.90	20230420	1345	4.01	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
95	20240214	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	0	3	0.00	22217717	15993	12.55	1399	1403	1365	1820	980	1400	1389.22	0.00	0	-3613	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	457	-6.33	0.79	12	0.05	-221.00	1773.00	2970	20230420	-52.86	1345	20240208	4.09	2105	-33.49	20240108	1345	4.09	20240208	2970	-52.86	20230420	1345	4.09	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
96	20240214	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-10	5	-0.71	5794076	4160	3.26	1399	1399	1365	1820	980	1400	1392.81	0.00	0	-820	1430	1414	1402	1386	1374	1423	1395	163	420	500	950	1	1	32658542	454	-6.29	0.78	12	0.01	-221.00	1773.00	2970	20230420	-53.20	1345	20240208	3.35	2105	-33.97	20240108	1345	3.35	20240208	2970	-53.20	20230420	1345	3.35	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
97	20240213	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-2	5	-0.14	177883288	126696	85.62	1397	1418	1390	1822	982	1402	1404.02	0.00	0	46661	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	457	-6.33	0.79	12	0.39	-221.00	1773.00	2970	20230420	-52.86	1345	20240208	4.09	2105	-33.49	20240108	1345	4.09	20240208	2970	-52.86	20230420	1345	4.09	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
98	20240213	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-1	5	-0.07	154103858	109723	74.15	1397	1418	1390	1822	982	1402	1404.48	0.00	0	47206	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	458	-6.34	0.79	12	0.34	-221.00	1773.00	2970	20230420	-52.83	1345	20240208	4.16	2105	-33.44	20240108	1345	4.16	20240208	2970	-52.83	20230420	1345	4.16	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
99	20240213	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	5	2	0.36	135300281	96322	65.09	1397	1418	1390	1822	982	1402	1404.67	0.00	0	52414	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	460	-6.37	0.79	12	0.29	-221.00	1773.00	2970	20230420	-52.63	1345	20240208	4.61	2105	-33.16	20240108	1345	4.61	20240208	2970	-52.63	20230420	1345	4.61	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
100	20240213	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	8	2	0.57	127265789	90606	61.23	1397	1418	1390	1822	982	1402	1404.61	0.00	0	52268	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	460	-6.38	0.80	12	0.28	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
101	20240213	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	12	2	0.86	124094230	88358	59.71	1397	1418	1390	1822	982	1402	1404.45	0.00	0	52104	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	462	-6.40	0.80	12	0.27	-221.00	1773.00	2970	20230420	-52.39	1345	20240208	5.13	2105	-32.83	20240108	1345	5.13	20240208	2970	-52.39	20230420	1345	5.13	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
102	20240213	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	4	2	0.29	114910103	81848	55.31	1397	1418	1390	1822	982	1402	1403.95	0.00	0	51573	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	459	-6.36	0.79	12	0.25	-221.00	1773.00	2970	20230420	-52.66	1345	20240208	4.54	2105	-33.21	20240108	1345	4.54	20240208	2970	-52.66	20230420	1345	4.54	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
103	20240213	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	8	2	0.57	102769406	73211	49.48	1397	1418	1390	1822	982	1402	1403.74	0.00	0	44445	1444	1423	1384	1363	1324	1433	1373	163	420	500	950	1	1	32658542	460	-6.38	0.80	12	0.22	-221.00	1773.00	2970	20230420	-52.53	1345	20240208	4.83	2105	-33.02	20240108	1345	4.83	20240208	2970	-52.53	20230420	1345	4.83	20240208	0.89	N	123010	500	163 억		0	N	N	0	N	00	N