KissMeData/355150/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	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-360	5	-3.71	174919300	18634	87.32	9700	9700	9260	12610	6790	9700	9387.14	0.48	0	-3465	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	702	-57.30	6.60	12	0.25	-163.00	1416.00	20750	20230523	-54.99	7760	20231031	20.36	11775	-20.68	20240102	8770	6.50	20240206	11000	-15.09	20240202	1552	501.80	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
3	20240229	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-340	5	-3.51	170712690	18184	85.21	9700	9700	9260	12610	6790	9700	9388.07	0.48	0	-3333	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	704	-57.42	6.61	12	0.24	-163.00	1416.00	20750	20230523	-54.89	7760	20231031	20.62	11775	-20.51	20240102	8770	6.73	20240206	11000	-14.91	20240202	1552	503.09	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
4	20240229	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-360	5	-3.71	137488850	14625	68.53	9700	9700	9280	12610	6790	9700	9400.95	0.48	0	-1508	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	702	-57.30	6.60	12	0.19	-163.00	1416.00	20750	20230523	-54.99	7760	20231031	20.36	11775	-20.68	20240102	8770	6.50	20240206	11000	-15.09	20240202	1552	501.80	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
5	20240229	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-320	5	-3.30	103348250	10960	51.36	9700	9700	9300	12610	6790	9700	9429.58	0.48	0	-720	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	705	-57.55	6.62	12	0.15	-163.00	1416.00	20750	20230523	-54.80	7760	20231031	20.88	11775	-20.34	20240102	8770	6.96	20240206	11000	-14.73	20240202	1552	504.38	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
6	20240229	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-270	5	-2.78	58074260	6124	28.70	9700	9700	9360	12610	6790	9700	9483.06	0.48	0	-935	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	709	-57.85	6.66	12	0.08	-163.00	1416.00	20750	20230523	-54.55	7760	20231031	21.52	11775	-19.92	20240102	8770	7.53	20240206	11000	-14.27	20240202	1552	507.60	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
7	20240229	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-210	5	-2.16	49403730	5205	24.39	9700	9700	9360	12610	6790	9700	9491.59	0.48	0	-898	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	714	-58.22	6.70	12	0.07	-163.00	1416.00	20750	20230523	-54.27	7760	20231031	22.29	11775	-19.41	20240102	8770	8.21	20240206	11000	-13.73	20240202	1552	511.47	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
8	20240229	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-210	5	-2.16	22618400	2370	11.11	9700	9700	9490	12610	6790	9700	9543.63	0.48	0	-545	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	714	-58.22	6.70	12	0.03	-163.00	1416.00	20750	20230523	-54.27	7760	20231031	22.29	11775	-19.41	20240102	8770	8.21	20240206	11000	-13.73	20240202	1552	511.47	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
9	20240229	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	0	3	0.00	29100	3	0.01	9700	9700	9700	12610	6790	9700	9700.00	0.48	0	0	10000	9850	9710	9560	9420	9925	9635	38	2910	500	5820	10	1	7520770	730	-59.51	6.85	12	0.00	-163.00	1416.00	20750	20230523	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.47	N	355150	500	37 억		36383	N	N	0	N	00	N
10	20240228	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-20	5	-0.21	205430060	21325	87.25	9600	9860	9570	12630	6810	9720	9633.30	0.40	0	6422	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	730	-59.51	6.85	12	0.28	-163.00	1416.00	20750	20230523	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
11	20240228	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-30	5	-0.31	195921860	20344	83.24	9600	9860	9570	12630	6810	9720	9630.45	0.40	0	6965	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	729	-59.45	6.84	12	0.27	-163.00	1416.00	20750	20230523	-53.30	7760	20231031	24.87	11775	-17.71	20240102	8770	10.49	20240206	11000	-11.91	20240202	1552	524.36	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
12	20240228	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-60	5	-0.62	172266340	17890	73.20	9600	9860	9570	12630	6810	9720	9629.20	0.40	0	7616	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	727	-59.26	6.82	12	0.24	-163.00	1416.00	20750	20230523	-53.45	7760	20231031	24.48	11775	-17.96	20240102	8770	10.15	20240206	11000	-12.18	20240202	1552	522.42	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
13	20240228	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	20	2	0.21	166327950	17278	70.70	9600	9860	9570	12630	6810	9720	9626.57	0.40	0	8100	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	733	-59.75	6.88	12	0.23	-163.00	1416.00	20750	20230523	-53.06	7760	20231031	25.52	11775	-17.28	20240102	8770	11.06	20240206	11000	-11.45	20240202	1552	527.58	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
14	20240228	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	140	2	1.44	155318850	16148	66.07	9600	9860	9570	12630	6810	9720	9618.46	0.40	0	8021	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	742	-60.49	6.96	12	0.21	-163.00	1416.00	20750	20230523	-52.48	7760	20231031	27.06	11775	-16.26	20240102	8770	12.43	20240206	11000	-10.36	20240202	1552	535.31	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
15	20240228	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-20	5	-0.21	152780150	15888	65.01	9600	9800	9570	12630	6810	9720	9616.07	0.40	0	8028	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	730	-59.51	6.85	12	0.21	-163.00	1416.00	20750	20230523	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
16	20240228	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-130	5	-1.34	126346410	13150	53.81	9600	9790	9590	12630	6810	9720	9608.09	0.40	0	7784	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	721	-58.83	6.77	12	0.17	-163.00	1416.00	20750	20230523	-53.78	7760	20231031	23.58	11775	-18.56	20240102	8770	9.35	20240206	11000	-12.82	20240202	1552	517.91	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
17	20240228	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-120	5	-1.23	3120210	325	1.33	9600	9620	9600	12630	6810	9720	9600.65	0.40	0	25	10260	9990	9700	9430	9140	10125	9565	38	2910	500	5830	10	1	7520770	722	-58.90	6.78	12	0.00	-163.00	1416.00	20750	20230523	-53.73	7760	20231031	23.71	11775	-18.47	20240102	8770	9.46	20240206	11000	-12.73	20240202	1552	518.56	20231031	0.48	N	355150	500	37 억		29806	N	N	0	N	00	N
18	20240227	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	10	2	0.10	234298480	24438	108.38	9710	9970	9410	12620	6800	9710	9587.19	0.37	0	2082	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	731	-59.63	6.86	12	0.32	-163.00	1416.00	20750	20230523	-53.16	7760	20231031	25.26	11775	-17.45	20240102	8770	10.83	20240206	11000	-11.64	20240202	1552	526.29	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
19	20240227	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-40	5	-0.41	218616810	22818	101.19	9710	9970	9410	12620	6800	9710	9580.89	0.37	0	2031	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	727	-59.33	6.83	12	0.30	-163.00	1416.00	20750	20230523	-53.40	7760	20231031	24.61	11775	-17.88	20240102	8770	10.26	20240206	11000	-12.09	20240202	1552	523.07	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
20	20240227	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-190	5	-1.96	151509670	15751	69.85	9710	9970	9410	12620	6800	9710	9619.05	0.37	0	423	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	716	-58.40	6.72	12	0.21	-163.00	1416.00	20750	20230523	-54.12	7760	20231031	22.68	11775	-19.15	20240102	8770	8.55	20240206	11000	-13.45	20240202	1552	513.40	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
21	20240227	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-90	5	-0.93	129701760	13463	59.71	9710	9970	9410	12620	6800	9710	9633.94	0.37	0	68	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	723	-59.02	6.79	12	0.18	-163.00	1416.00	20750	20230523	-53.64	7760	20231031	23.97	11775	-18.30	20240102	8770	9.69	20240206	11000	-12.55	20240202	1552	519.85	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
22	20240227	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	30	2	0.31	126554400	13138	58.26	9710	9970	9410	12620	6800	9710	9632.70	0.37	0	211	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	733	-59.75	6.88	12	0.17	-163.00	1416.00	20750	20230523	-53.06	7760	20231031	25.52	11775	-17.28	20240102	8770	11.06	20240206	11000	-11.45	20240202	1552	527.58	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
23	20240227	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-10	5	-0.10	119160310	12380	54.90	9710	9970	9410	12620	6800	9710	9625.23	0.37	0	287	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	730	-59.51	6.85	12	0.16	-163.00	1416.00	20750	20230523	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
24	20240227	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	0	3	0.00	61123050	6412	28.44	9710	9710	9410	12620	6800	9710	9532.60	0.37	0	-280	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	730	-59.57	6.86	12	0.09	-163.00	1416.00	20750	20230523	-53.20	7760	20231031	25.13	11775	-17.54	20240102	8770	10.72	20240206	11000	-11.73	20240202	1552	525.64	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
25	20240227	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-130	5	-1.34	7696360	807	3.58	9710	9710	9510	12620	6800	9710	9537.00	0.37	0	199	10410	10060	9850	9500	9290	9955	9395	38	2910	500	5820	10	1	7520770	720	-58.77	6.77	12	0.01	-163.00	1416.00	20750	20230523	-53.83	7760	20231031	23.45	11775	-18.64	20240102	8770	9.24	20240206	11000	-12.91	20240202	1552	517.27	20231031	0.49	N	355150	500	37 억		27620	N	N	0	N	00	N
26	20240226	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-490	5	-4.80	220398120	22548	107.14	10200	10200	9640	13260	7140	10200	9774.63	0.35	0	1706	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	730	-59.57	6.86	12	0.30	-163.00	1416.00	20750	20230523	-53.20	7760	20231031	25.13	11775	-17.54	20240102	8770	10.72	20240206	11000	-11.73	20240202	1552	525.64	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
27	20240226	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-530	5	-5.20	211798840	21660	102.92	10200	10200	9640	13260	7140	10200	9778.34	0.35	0	1641	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	727	-59.33	6.83	12	0.29	-163.00	1416.00	20750	20230523	-53.40	7760	20231031	24.61	11775	-17.88	20240102	8770	10.26	20240206	11000	-12.09	20240202	1552	523.07	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
28	20240226	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-470	5	-4.61	159374750	16243	77.18	10200	10200	9670	13260	7140	10200	9811.90	0.35	0	2283	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	732	-59.69	6.87	12	0.22	-163.00	1416.00	20750	20230523	-53.11	7760	20231031	25.39	11775	-17.37	20240102	8770	10.95	20240206	11000	-11.55	20240202	1552	526.93	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
29	20240226	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-430	5	-4.22	124284590	12642	60.07	10200	10200	9670	13260	7140	10200	9831.09	0.35	0	3831	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	735	-59.94	6.90	12	0.17	-163.00	1416.00	20750	20230523	-52.92	7760	20231031	25.90	11775	-17.03	20240102	8770	11.40	20240206	11000	-11.18	20240202	1552	529.51	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
30	20240226	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-320	5	-3.14	120326530	12239	58.16	10200	10200	9670	13260	7140	10200	9831.40	0.35	0	3840	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	743	-60.61	6.98	12	0.16	-163.00	1416.00	20750	20230523	-52.39	7760	20231031	27.32	11775	-16.09	20240102	8770	12.66	20240206	11000	-10.18	20240202	1552	536.60	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
31	20240226	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-400	5	-3.92	119014730	12106	57.52	10200	10200	9670	13260	7140	10200	9831.05	0.35	0	3970	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	737	-60.12	6.92	12	0.16	-163.00	1416.00	20750	20230523	-52.77	7760	20231031	26.29	11775	-16.77	20240102	8770	11.74	20240206	11000	-10.91	20240202	1552	531.44	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
32	20240226	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-380	5	-3.73	57501560	5805	27.58	10200	10200	9800	13260	7140	10200	9905.52	0.35	0	2014	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	739	-60.25	6.94	12	0.08	-163.00	1416.00	20750	20230523	-52.67	7760	20231031	26.55	11775	-16.60	20240102	8770	11.97	20240206	11000	-10.73	20240202	1552	532.73	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
33	20240226	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	0	3	0.00	1560600	153	0.73	10200	10200	10200	13260	7140	10200	10200.00	0.35	0	0	10893	10546	10153	9806	9413	10350	9610	38	3060	500	6120	10	1	7520770	767	-62.58	7.20	12	0.00	-163.00	1416.00	20750	20230523	-50.84	7760	20231031	31.44	11775	-13.38	20240102	8770	16.31	20240206	11000	-7.27	20240202	1552	557.22	20231031	0.49	N	355150	500	37 억		26076	N	N	0	N	00	N
34	20240223	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-270	5	-2.58	216332840	21045	62.22	10500	10500	9760	13610	7330	10470	10279.54	0.39	0	-2995	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	767	-62.58	7.20	12	0.28	-163.00	1416.00	20750	20230523	-50.84	7760	20231031	31.44	11775	-13.38	20240102	8770	16.31	20240206	11000	-7.27	20240202	1552	557.22	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
35	20240223	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-330	5	-3.15	196484050	19075	56.40	10500	10500	10110	13610	7330	10470	10300.61	0.39	0	-3180	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	763	-62.21	7.16	12	0.25	-163.00	1416.00	20750	20230523	-51.13	7760	20231031	30.67	11775	-13.89	20240102	8770	15.62	20240206	11000	-7.82	20240202	1552	553.35	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
36	20240223	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-320	5	-3.06	175280170	16994	50.25	10500	10500	10110	13610	7330	10470	10314.24	0.39	0	-3074	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	763	-62.27	7.17	12	0.23	-163.00	1416.00	20750	20230523	-51.08	7760	20231031	30.80	11775	-13.80	20240102	8770	15.74	20240206	11000	-7.73	20240202	1552	553.99	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
37	20240223	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-180	5	-1.72	160019990	15500	45.83	10500	10500	10110	13610	7330	10470	10323.87	0.39	0	-3080	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	774	-63.13	7.27	12	0.21	-163.00	1416.00	20750	20230523	-50.41	7760	20231031	32.60	11775	-12.61	20240102	8770	17.33	20240206	11000	-6.45	20240202	1552	563.02	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
38	20240223	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-250	5	-2.39	149898330	14514	42.91	10500	10500	10110	13610	7330	10470	10327.84	0.39	0	-3058	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	769	-62.70	7.22	12	0.19	-163.00	1416.00	20750	20230523	-50.75	7760	20231031	31.70	11775	-13.21	20240102	8770	16.53	20240206	11000	-7.09	20240202	1552	558.51	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
39	20240223	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-300	5	-2.87	147382580	14267	42.18	10500	10500	10110	13610	7330	10470	10330.31	0.39	0	-3182	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	765	-62.39	7.18	12	0.19	-163.00	1416.00	20750	20230523	-50.99	7760	20231031	31.06	11775	-13.63	20240102	8770	15.96	20240206	11000	-7.55	20240202	1552	555.28	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
40	20240223	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-180	5	-1.72	38087620	3687	10.90	10500	10500	10160	13610	7330	10470	10330.25	0.39	0	-1960	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	774	-63.13	7.27	12	0.05	-163.00	1416.00	20750	20230523	-50.41	7760	20231031	32.60	11775	-12.61	20240102	8770	17.33	20240206	11000	-6.45	20240202	1552	563.02	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
41	20240223	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-170	5	-1.62	5013810	483	1.43	10500	10500	10260	13610	7330	10470	10380.56	0.39	0	-65	11023	10746	10473	10196	9923	10610	10060	38	3140	500	6280	10	1	7520770	775	-63.19	7.27	12	0.01	-163.00	1416.00	20750	20230523	-50.36	7760	20231031	32.73	11775	-12.53	20240102	8770	17.45	20240206	11000	-6.36	20240202	1552	563.66	20231031	0.50	N	355150	500	37 억		29191	N	N	0	N	00	N
42	20240222	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-10	5	-0.10	356664630	33822	39.44	10720	10750	10200	13620	7340	10480	10545.36	0.46	0	-6044	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	787	-64.23	7.39	12	0.45	-163.00	1416.00	20750	20230216	-49.54	7760	20231031	34.92	11775	-11.08	20240102	8770	19.38	20240206	11000	-4.82	20240202	1552	574.61	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
43	20240222	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-280	5	-2.67	341019240	32326	37.69	10720	10750	10200	13620	7340	10480	10549.38	0.46	0	-5970	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	767	-62.58	7.20	12	0.43	-163.00	1416.00	20750	20230216	-50.84	7760	20231031	31.44	11775	-13.38	20240102	8770	16.31	20240206	11000	-7.27	20240202	1552	557.22	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
44	20240222	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-30	5	-0.29	311161030	29439	34.33	10720	10750	10290	13620	7340	10480	10569.69	0.46	0	-5637	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	786	-64.11	7.38	12	0.39	-163.00	1416.00	20750	20230216	-49.64	7760	20231031	34.66	11775	-11.25	20240102	8770	19.16	20240206	11000	-5.00	20240202	1552	573.32	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
45	20240222	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-90	5	-0.86	277689350	26210	30.56	10720	10750	10350	13620	7340	10480	10594.79	0.46	0	-4602	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	781	-63.74	7.34	12	0.35	-163.00	1416.00	20750	20230216	-49.93	7760	20231031	33.89	11775	-11.76	20240102	8770	18.47	20240206	11000	-5.55	20240202	1552	569.46	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
46	20240222	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	160	2	1.53	224180870	21127	24.64	10720	10750	10350	13620	7340	10480	10611.11	0.46	0	-2424	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	800	-65.28	7.51	12	0.28	-163.00	1416.00	20750	20230216	-48.72	7760	20231031	37.11	11775	-9.64	20240102	8770	21.32	20240206	11000	-3.27	20240202	1552	585.57	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
47	20240222	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	130	2	1.24	115702320	10965	12.79	10720	10720	10350	13620	7340	10480	10551.97	0.46	0	-2899	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	798	-65.09	7.49	12	0.15	-163.00	1416.00	20750	20230216	-48.87	7760	20231031	36.73	11775	-9.89	20240102	8770	20.98	20240206	11000	-3.55	20240202	1552	583.63	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
48	20240222	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-10	5	-0.10	91489320	8660	10.10	10720	10720	10350	13620	7340	10480	10564.59	0.46	0	-2698	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	787	-64.23	7.39	12	0.12	-163.00	1416.00	20750	20230216	-49.54	7760	20231031	34.92	11775	-11.08	20240102	8770	19.38	20240206	11000	-4.82	20240202	1552	574.61	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
49	20240222	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	130	2	1.24	27662640	2595	3.03	10720	10720	10530	13620	7340	10480	10659.98	0.46	0	-1231	11660	11070	10360	9770	9060	11365	10065	38	3140	500	6280	10	1	7520770	798	-65.09	7.49	12	0.03	-163.00	1416.00	20750	20230216	-48.87	7760	20231031	36.73	11775	-9.89	20240102	8770	20.98	20240206	11000	-3.55	20240202	1552	583.63	20231031	0.50	N	355150	500	37 억		34897	N	N	0	N	00	N
50	20240221	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	580	2	5.86	879727300	84602	354.10	9900	10950	9650	12870	6930	9900	10397.69	0.34	0	11815	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	788	-64.29	7.40	12	1.12	-163.00	1416.00	20750	20230216	-49.49	7760	20231031	35.05	11775	-11.00	20240102	8770	19.50	20240206	11000	-4.73	20240202	1552	575.26	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
51	20240221	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	550	2	5.56	852085650	81962	343.05	9900	10950	9650	12870	6930	9900	10396.11	0.34	0	11624	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	786	-64.11	7.38	12	1.09	-163.00	1416.00	20750	20230216	-49.64	7760	20231031	34.66	11775	-11.25	20240102	8770	19.16	20240206	11000	-5.00	20240202	1552	573.32	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
52	20240221	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	910	2	9.19	612969810	59588	249.41	9900	10950	9650	12870	6930	9900	10286.80	0.34	0	8850	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	813	-66.32	7.63	12	0.79	-163.00	1416.00	20750	20230216	-47.90	7760	20231031	39.30	11775	-8.20	20240102	8770	23.26	20240206	11000	-1.73	20240202	1552	596.52	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
53	20240221	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	170	2	1.72	346386220	34442	144.16	9900	10290	9650	12870	6930	9900	10057.09	0.34	0	10065	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	757	-61.78	7.11	12	0.46	-163.00	1416.00	20750	20230216	-51.47	7760	20231031	29.77	11775	-14.48	20240102	8770	14.82	20240206	11000	-8.45	20240202	1552	548.84	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
54	20240221	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	90	2	0.91	116800560	11742	49.15	9900	10070	9650	12870	6930	9900	9947.25	0.34	0	1995	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	751	-61.29	7.06	12	0.16	-163.00	1416.00	20750	20230216	-51.86	7760	20231031	28.74	11775	-15.16	20240102	8770	13.91	20240206	11000	-9.18	20240202	1552	543.69	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
55	20240221	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	100	2	1.01	103683160	10426	43.64	9900	10070	9650	12870	6930	9900	9944.67	0.34	0	2253	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	752	-61.35	7.06	12	0.14	-163.00	1416.00	20750	20230216	-51.81	7760	20231031	28.87	11775	-15.07	20240102	8770	14.03	20240206	11000	-9.09	20240202	1552	544.33	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
56	20240221	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-70	5	-0.71	21520120	2195	9.19	9900	9930	9650	12870	6930	9900	9804.15	0.34	0	-2	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	739	-60.31	6.94	12	0.03	-163.00	1416.00	20750	20230216	-52.63	7760	20231031	26.68	11775	-16.52	20240102	8770	12.09	20240206	11000	-10.64	20240202	1552	533.38	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
57	20240221	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	0	3	0.00	1951700	197	0.82	9900	9930	9890	12870	6930	9900	9907.11	0.34	0	-87	10393	10146	9793	9546	9193	10270	9670	38	2970	500	5940	10	1	7520770	745	-60.74	6.99	12	0.00	-163.00	1416.00	20750	20230216	-52.29	7760	20231031	27.58	11775	-15.92	20240102	8770	12.88	20240206	11000	-10.00	20240202	1552	537.89	20231031	0.50	N	355150	500	37 억		25859	N	N	0	N	00	N
58	20240220	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	120	2	1.23	233714210	23744	105.34	9800	10040	9440	12710	6850	9780	9843.04	0.33	0	962	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	745	-60.74	6.99	12	0.32	-163.00	1416.00	20750	20230216	-52.29	7760	20231031	27.58	11775	-15.92	20240102	8770	12.88	20240206	11000	-10.00	20240202	1552	537.89	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
59	20240220	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	120	2	1.23	225216080	22887	101.53	9800	10040	9440	12710	6850	9780	9840.35	0.33	0	1011	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	745	-60.74	6.99	12	0.30	-163.00	1416.00	20750	20230216	-52.29	7760	20231031	27.58	11775	-15.92	20240102	8770	12.88	20240206	11000	-10.00	20240202	1552	537.89	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
60	20240220	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	180	2	1.84	192292100	19585	86.89	9800	10040	9440	12710	6850	9780	9818.34	0.33	0	1838	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	749	-61.10	7.03	12	0.26	-163.00	1416.00	20750	20230216	-52.00	7760	20231031	28.35	11775	-15.41	20240102	8770	13.57	20240206	11000	-9.45	20240202	1552	541.75	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
61	20240220	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	210	2	2.15	148467400	15197	67.42	9800	9990	9440	12710	6850	9780	9769.52	0.33	0	3260	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	751	-61.29	7.06	12	0.20	-163.00	1416.00	20750	20230216	-51.86	7760	20231031	28.74	11775	-15.16	20240102	8770	13.91	20240206	11000	-9.18	20240202	1552	543.69	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
62	20240220	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	70	2	0.72	76517170	7943	35.24	9800	9880	9440	12710	6850	9780	9633.28	0.33	0	837	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	741	-60.43	6.96	12	0.11	-163.00	1416.00	20750	20230216	-52.53	7760	20231031	26.93	11775	-16.35	20240102	8770	12.31	20240206	11000	-10.45	20240202	1552	534.66	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
63	20240220	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-100	5	-1.02	53609870	5601	24.85	9800	9880	9440	12710	6850	9780	9571.48	0.33	0	1058	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	728	-59.39	6.84	12	0.07	-163.00	1416.00	20750	20230216	-53.35	7760	20231031	24.74	11775	-17.79	20240102	8770	10.38	20240206	11000	-12.00	20240202	1552	523.71	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
64	20240220	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-120	5	-1.23	11354830	1182	5.24	9800	9880	9440	12710	6850	9780	9606.46	0.33	0	80	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	727	-59.26	6.82	12	0.02	-163.00	1416.00	20750	20230216	-53.45	7760	20231031	24.48	11775	-17.96	20240102	8770	10.15	20240206	11000	-12.18	20240202	1552	522.42	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
65	20240220	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-30	5	-0.31	916150	94	0.42	9800	9800	9720	12710	6850	9780	9746.28	0.33	0	21	10240	10010	9660	9430	9080	10125	9545	38	2930	500	5860	10	1	7520770	733	-59.82	6.89	12	0.00	-163.00	1416.00	20750	20230216	-53.01	7760	20231031	25.64	11775	-17.20	20240102	8770	11.17	20240206	11000	-11.36	20240202	1552	528.22	20231031	0.50	N	355150	500	37 억		25032	N	N	0	N	00	N
66	20240219	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	130	2	1.35	216384260	22469	245.13	9310	9890	9310	12540	6760	9650	9630.28	0.32	0	1021	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	736	-60.00	6.91	12	0.30	-163.00	1416.00	20750	20230216	-52.87	7760	20231031	26.03	11775	-16.94	20240102	8770	11.52	20240206	11000	-11.09	20240202	1552	530.15	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
67	20240219	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	130	2	1.35	192646480	20043	218.67	9310	9890	9310	12540	6760	9650	9611.66	0.32	0	1074	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	736	-60.00	6.91	12	0.27	-163.00	1416.00	20750	20230216	-52.87	7760	20231031	26.03	11775	-16.94	20240102	8770	11.52	20240206	11000	-11.09	20240202	1552	530.15	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
68	20240219	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	30	2	0.31	146178140	15251	166.39	9310	9890	9310	12540	6760	9650	9584.82	0.32	0	52	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	728	-59.39	6.84	12	0.20	-163.00	1416.00	20750	20230216	-53.35	7760	20231031	24.74	11775	-17.79	20240102	8770	10.38	20240206	11000	-12.00	20240202	1552	523.71	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
69	20240219	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-60	5	-0.62	93360330	9810	107.03	9310	9840	9310	12540	6760	9650	9516.85	0.32	0	405	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	721	-58.83	6.77	12	0.13	-163.00	1416.00	20750	20230216	-53.78	7760	20231031	23.58	11775	-18.56	20240102	8770	9.35	20240206	11000	-12.82	20240202	1552	517.91	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
70	20240219	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	50	2	0.52	75186600	7917	86.37	9310	9840	9310	12540	6760	9650	9496.85	0.32	0	979	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	730	-59.51	6.85	12	0.11	-163.00	1416.00	20750	20230216	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
71	20240219	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-30	5	-0.31	59295120	6269	68.39	9310	9630	9310	12540	6760	9650	9458.47	0.32	0	665	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	723	-59.02	6.79	12	0.08	-163.00	1416.00	20750	20230216	-53.64	7760	20231031	23.97	11775	-18.30	20240102	8770	9.69	20240206	11000	-12.55	20240202	1552	519.85	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
72	20240219	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-90	5	-0.93	50712950	5374	58.63	9310	9600	9310	12540	6760	9650	9436.72	0.32	0	641	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	719	-58.65	6.75	12	0.07	-163.00	1416.00	20750	20230216	-53.93	7760	20231031	23.20	11775	-18.81	20240102	8770	9.01	20240206	11000	-13.09	20240202	1552	515.98	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
73	20240219	091031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-140	5	-1.45	20659700	2216	24.18	9310	9510	9310	12540	6760	9650	9322.97	0.32	0	685	9983	9816	9733	9566	9483	9775	9525	38	2890	500	5790	10	1	7520770	715	-58.34	6.72	12	0.03	-163.00	1416.00	20750	20230216	-54.17	7760	20231031	22.55	11775	-19.24	20240102	8770	8.44	20240206	11000	-13.55	20240202	1552	512.76	20231031	0.50	N	355150	500	37 억		24229	N	N	0	N	00	N
74	20240216	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-30	5	-0.31	88875180	9120	50.79	9710	9900	9650	12580	6780	9680	9745.09	0.33	0	-638	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	726	-59.20	6.81	12	0.12	-163.00	1416.00	20750	20230216	-53.49	7760	20231031	24.36	11775	-18.05	20240102	8770	10.03	20240206	11000	-12.27	20240202	1552	521.78	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
75	20240216	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-20	5	-0.21	84733230	8691	48.40	9710	9900	9660	12580	6780	9680	9749.54	0.33	0	-622	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	727	-59.26	6.82	12	0.12	-163.00	1416.00	20750	20230216	-53.45	7760	20231031	24.48	11775	-17.96	20240102	8770	10.15	20240206	11000	-12.18	20240202	1552	522.42	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
76	20240216	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	70	2	0.72	74376880	7623	42.46	9710	9900	9700	12580	6780	9680	9756.90	0.33	0	-191	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	733	-59.82	6.89	12	0.10	-163.00	1416.00	20750	20230216	-53.01	7760	20231031	25.64	11775	-17.20	20240102	8770	11.17	20240206	11000	-11.36	20240202	1552	528.22	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
77	20240216	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	20	2	0.21	65662880	6729	37.48	9710	9900	9700	12580	6780	9680	9758.19	0.33	0	-189	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	730	-59.51	6.85	12	0.09	-163.00	1416.00	20750	20230216	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
78	20240216	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	60	2	0.62	56306330	5766	32.11	9710	9900	9700	12580	6780	9680	9765.23	0.33	0	-184	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	733	-59.75	6.88	12	0.08	-163.00	1416.00	20750	20230216	-53.06	7760	20231031	25.52	11775	-17.28	20240102	8770	11.06	20240206	11000	-11.45	20240202	1552	527.58	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
79	20240216	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	70	2	0.72	55071250	5639	31.41	9710	9900	9700	12580	6780	9680	9766.14	0.33	0	-181	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	733	-59.82	6.89	12	0.07	-163.00	1416.00	20750	20230216	-53.01	7760	20231031	25.64	11775	-17.20	20240102	8770	11.17	20240206	11000	-11.36	20240202	1552	528.22	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
80	20240216	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	200	2	2.07	3388230	347	1.93	9710	9890	9710	12580	6780	9680	9764.35	0.33	0	-87	10160	9920	9710	9470	9260	9815	9365	38	2900	500	5800	10	1	7520770	743	-60.61	6.98	12	0.00	-163.00	1416.00	20750	20230216	-52.39	7760	20231031	27.32	11775	-16.09	20240102	8770	12.66	20240206	11000	-10.18	20240202	1552	536.60	20231031	0.52	N	355150	500	37 억		24864	N	N	0	N	00	N
81	20240215	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-50	5	-0.51	172807130	17953	53.04	9780	9950	9500	12640	6820	9730	9625.53	0.34	0	-629	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	728	-59.39	6.84	12	0.24	-163.00	1416.00	20750	20230216	-53.35	7760	20231031	24.74	11775	-17.79	20240102	8770	10.38	20240206	11000	-12.00	20240202	1552	523.71	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
82	20240215	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-20	5	-0.21	163056600	16946	50.07	9780	9950	9500	12640	6820	9730	9622.13	0.34	0	-572	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	730	-59.57	6.86	12	0.23	-163.00	1416.00	20750	20230216	-53.20	7760	20231031	25.13	11775	-17.54	20240102	8770	10.72	20240206	11000	-11.73	20240202	1552	525.64	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
83	20240215	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-80	5	-0.82	145058820	15079	44.55	9780	9950	9500	12640	6820	9730	9619.92	0.34	0	130	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	726	-59.20	6.81	12	0.20	-163.00	1416.00	20750	20230216	-53.49	7760	20231031	24.36	11775	-18.05	20240102	8770	10.03	20240206	11000	-12.27	20240202	1552	521.78	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
84	20240215	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-70	5	-0.72	127939700	13298	39.29	9780	9950	9500	12640	6820	9730	9620.97	0.34	0	-956	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	727	-59.26	6.82	12	0.18	-163.00	1416.00	20750	20230216	-53.45	7760	20231031	24.48	11775	-17.96	20240102	8770	10.15	20240206	11000	-12.18	20240202	1552	522.42	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
85	20240215	121022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-110	5	-1.13	102609560	10692	31.59	9780	9950	9500	12640	6820	9730	9596.85	0.34	0	446	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	723	-59.02	6.79	12	0.14	-163.00	1416.00	20750	20230216	-53.64	7760	20231031	23.97	11775	-18.30	20240102	8770	9.69	20240206	11000	-12.55	20240202	1552	519.85	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
86	20240215	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-170	5	-1.75	85633400	8922	26.36	9780	9950	9500	12640	6820	9730	9598.00	0.34	0	305	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	719	-58.65	6.75	12	0.12	-163.00	1416.00	20750	20230216	-53.93	7760	20231031	23.20	11775	-18.81	20240102	8770	9.01	20240206	11000	-13.09	20240202	1552	515.98	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
87	20240215	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	70	2	0.72	539590	55	0.16	9780	9950	9770	12640	6820	9730	9810.73	0.34	0	5	10110	9920	9740	9550	9370	9830	9460	38	2910	500	5830	10	1	7520770	737	-60.12	6.92	12	0.00	-163.00	1416.00	20750	20230216	-52.77	7760	20231031	26.29	11775	-16.77	20240102	8770	11.74	20240206	11000	-10.91	20240202	1552	531.44	20231031	0.50	N	355150	500	37 억		25583	N	N	0	N	00	N
88	20240214	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-200	5	-2.01	326413290	33790	201.56	9930	9930	9560	12900	6960	9930	9660.04	0.22	0	8709	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	732	-59.69	6.87	12	0.45	-163.00	1416.00	20750	20230216	-53.11	7760	20231031	25.39	11775	-17.37	20240102	8770	10.95	20240206	11000	-11.55	20240202	1552	526.93	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
89	20240214	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-130	5	-1.31	317880080	32913	196.33	9930	9930	9560	12900	6960	9930	9658.19	0.22	0	9580	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	737	-60.12	6.92	12	0.44	-163.00	1416.00	20750	20230216	-52.77	7760	20231031	26.29	11775	-16.77	20240102	8770	11.74	20240206	11000	-10.91	20240202	1552	531.44	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
90	20240214	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-90	5	-0.91	308991260	32005	190.92	9930	9930	9560	12900	6960	9930	9654.47	0.22	0	9631	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	740	-60.37	6.95	12	0.43	-163.00	1416.00	20750	20230216	-52.58	7760	20231031	26.80	11775	-16.43	20240102	8770	12.20	20240206	11000	-10.55	20240202	1552	534.02	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
91	20240214	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-90	5	-0.91	297499260	30836	183.94	9930	9930	9560	12900	6960	9930	9647.79	0.22	0	9776	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	740	-60.37	6.95	12	0.41	-163.00	1416.00	20750	20230216	-52.58	7760	20231031	26.80	11775	-16.43	20240102	8770	12.20	20240206	11000	-10.55	20240202	1552	534.02	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
92	20240214	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-200	5	-2.01	279432840	28995	172.96	9930	9930	9560	12900	6960	9930	9637.28	0.22	0	9134	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	732	-59.69	6.87	12	0.39	-163.00	1416.00	20750	20230216	-53.11	7760	20231031	25.39	11775	-17.37	20240102	8770	10.95	20240206	11000	-11.55	20240202	1552	526.93	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
93	20240214	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-230	5	-2.32	206593470	21463	128.03	9930	9930	9560	12900	6960	9930	9625.56	0.22	0	7692	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	730	-59.51	6.85	12	0.29	-163.00	1416.00	20750	20230216	-53.25	7760	20231031	25.00	11775	-17.62	20240102	8770	10.60	20240206	11000	-11.82	20240202	1552	525.00	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
94	20240214	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-360	5	-3.63	75207930	7839	46.76	9930	9930	9560	12900	6960	9930	9594.07	0.22	0	3466	10216	10072	9786	9642	9356	10145	9715	38	2970	500	5950	10	1	7520770	720	-58.71	6.76	12	0.10	-163.00	1416.00	20750	20230216	-53.88	7760	20231031	23.32	11775	-18.73	20240102	8770	9.12	20240206	11000	-13.00	20240202	1552	516.62	20231031	0.50	N	355150	500	37 억		16871	N	N	0	N	00	N
95	20240213	160957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	60	2	0.61	162459990	16723	258.91	9840	9930	9500	12830	6910	9870	9714.76	0.20	0	2417	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	747	-60.92	7.01	12	0.22	-163.00	1416.00	20750	20230216	-52.14	7760	20231031	27.96	11775	-15.67	20240102	8770	13.23	20240206	11000	-9.73	20240202	1552	539.82	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
96	20240213	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-30	5	-0.30	151661570	15629	241.97	9840	9880	9500	12830	6910	9870	9703.86	0.20	0	2018	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	740	-60.37	6.95	12	0.21	-163.00	1416.00	20750	20230216	-52.58	7760	20231031	26.80	11775	-16.43	20240102	8770	12.20	20240206	11000	-10.55	20240202	1552	534.02	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
97	20240213	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-50	5	-0.51	140868170	14533	225.00	9840	9880	9500	12830	6910	9870	9692.99	0.20	0	2008	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	739	-60.25	6.94	12	0.19	-163.00	1416.00	20750	20230216	-52.67	7760	20231031	26.55	11775	-16.60	20240102	8770	11.97	20240206	11000	-10.73	20240202	1552	532.73	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
98	20240213	130952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-200	5	-2.03	102697550	10626	164.51	9840	9870	9500	12830	6910	9870	9664.74	0.20	0	990	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	727	-59.33	6.83	12	0.14	-163.00	1416.00	20750	20230216	-53.40	7760	20231031	24.61	11775	-17.88	20240102	8770	10.26	20240206	11000	-12.09	20240202	1552	523.07	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
99	20240213	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-110	5	-1.11	88797650	9194	142.34	9840	9870	9500	12830	6910	9870	9658.22	0.20	0	1075	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	734	-59.88	6.89	12	0.12	-163.00	1416.00	20750	20230216	-52.96	7760	20231031	25.77	11775	-17.11	20240102	8770	11.29	20240206	11000	-11.27	20240202	1552	528.87	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
100	20240213	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-110	5	-1.11	72755270	7557	117.00	9840	9870	9500	12830	6910	9870	9627.53	0.20	0	1331	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	734	-59.88	6.89	12	0.10	-163.00	1416.00	20750	20230216	-52.96	7760	20231031	25.77	11775	-17.11	20240102	8770	11.29	20240206	11000	-11.27	20240202	1552	528.87	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N
101	20240213	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-230	5	-2.33	45742540	4756	73.63	9840	9870	9500	12830	6910	9870	9617.86	0.20	0	653	10090	9980	9890	9780	9690	9935	9735	38	2960	500	5920	10	1	7520770	725	-59.14	6.81	12	0.06	-163.00	1416.00	20750	20230216	-53.54	7760	20231031	24.23	11775	-18.13	20240102	8770	9.92	20240206	11000	-12.36	20240202	1552	521.13	20231031	0.55	N	355150	500	37 억		14670	N	N	0	N	00	N