KissMeData/396270/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	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-650	5	-4.92	4603482940	365173	140.38	13180	13180	12430	17170	9250	13210	12606.06	0.43	0	41510	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2267	-7.39	5.56	12	2.02	-1700.00	2260.00	21800	20230905	-42.39	9020	20230314	39.25	18950	-33.72	20240102	11560	8.65	20240201	21800	-42.39	20230905	9020	39.25	20230314	1.24	N	396270	500	90 억		77470	N	N	28	N	00	N
3	20240229	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-570	5	-4.31	4352664950	345257	132.73	13180	13180	12430	17170	9250	13210	12606.73	0.43	0	43818	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2282	-7.44	5.59	12	1.91	-1700.00	2260.00	21800	20230905	-42.02	9020	20230314	40.13	18950	-33.30	20240102	11560	9.34	20240201	21800	-42.02	20230905	9020	40.13	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
4	20240229	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-680	5	-5.15	4060670220	322068	123.81	13180	13180	12430	17170	9250	13210	12607.80	0.43	0	45091	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2262	-7.37	5.54	12	1.78	-1700.00	2260.00	21800	20230905	-42.52	9020	20230314	38.91	18950	-33.88	20240102	11560	8.39	20240201	21800	-42.52	20230905	9020	38.91	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
5	20240229	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-710	5	-5.37	3604532230	285639	109.81	13180	13180	12430	17170	9250	13210	12618.84	0.43	0	44007	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2256	-7.35	5.53	12	1.58	-1700.00	2260.00	21800	20230905	-42.66	9020	20230314	38.58	18950	-34.04	20240102	11560	8.13	20240201	21800	-42.66	20230905	9020	38.58	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
6	20240229	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-600	5	-4.54	3195483110	253046	97.28	13180	13180	12430	17170	9250	13210	12627.68	0.43	0	41247	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2276	-7.42	5.58	12	1.40	-1700.00	2260.00	21800	20230905	-42.16	9020	20230314	39.80	18950	-33.46	20240102	11560	9.08	20240201	21800	-42.16	20230905	9020	39.80	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
7	20240229	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-540	5	-4.09	2864902040	226961	87.25	13180	13180	12430	17170	9250	13210	12622.44	0.43	0	37477	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2287	-7.45	5.61	12	1.26	-1700.00	2260.00	21800	20230905	-41.88	9020	20230314	40.47	18950	-33.14	20240102	11560	9.60	20240201	21800	-41.88	20230905	9020	40.47	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
8	20240229	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-670	5	-5.07	2257806700	178627	68.67	13180	13180	12430	17170	9250	13210	12639.24	0.43	0	21267	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2264	-7.38	5.55	12	0.99	-1700.00	2260.00	21800	20230905	-42.48	9020	20230314	39.02	18950	-33.83	20240102	11560	8.48	20240201	21800	-42.48	20230905	9020	39.02	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
9	20240229	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-560	5	-4.24	671243920	52620	20.23	13180	13180	12610	17170	9250	13210	12754.97	0.43	0	10796	13976	13592	13386	13002	12796	13490	12900	90	3960	500	9240	10	1	18050640	2283	-7.44	5.60	12	0.29	-1700.00	2260.00	21800	20230905	-41.97	9020	20230314	40.24	18950	-33.25	20240102	11560	9.43	20240201	21800	-41.97	20230905	9020	40.24	20230314	1.24	N	396270	500	90 억		77470	N	N	20	N	00	N
10	20240228	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-290	5	-2.15	3426034170	255418	60.26	13500	13770	13180	17550	9450	13500	13413.97	0.49	0	-12069	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2384	-7.77	5.85	12	1.42	-1700.00	2260.00	21800	20230905	-39.40	9020	20230314	46.45	18950	-30.29	20240102	11560	14.27	20240201	21800	-39.40	20230905	9020	46.45	20230314	1.23	N	396270	500	90 억		89101	N	N	20	N	00	N
11	20240228	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-280	5	-2.07	3255369410	242508	57.21	13500	13770	13180	17550	9450	13500	13423.74	0.49	0	-11873	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2386	-7.78	5.85	12	1.34	-1700.00	2260.00	21800	20230905	-39.36	9020	20230314	46.56	18950	-30.24	20240102	11560	14.36	20240201	21800	-39.36	20230905	9020	46.56	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
12	20240228	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-260	5	-1.93	2947435000	219193	51.71	13500	13770	13190	17550	9450	13500	13446.74	0.49	0	-13404	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2390	-7.79	5.86	12	1.21	-1700.00	2260.00	21800	20230905	-39.27	9020	20230314	46.78	18950	-30.13	20240102	11560	14.53	20240201	21800	-39.27	20230905	9020	46.78	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
13	20240228	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-180	5	-1.33	2188210140	161917	38.20	13500	13770	13310	17550	9450	13500	13514.40	0.49	0	-15819	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2404	-7.84	5.89	12	0.90	-1700.00	2260.00	21800	20230905	-38.90	9020	20230314	47.67	18950	-29.71	20240102	11560	15.22	20240201	21800	-38.90	20230905	9020	47.67	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
14	20240228	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-130	5	-0.96	1829227300	135004	31.85	13500	13770	13330	17550	9450	13500	13549.46	0.49	0	-11484	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2413	-7.86	5.92	12	0.75	-1700.00	2260.00	21800	20230905	-38.67	9020	20230314	48.23	18950	-29.45	20240102	11560	15.66	20240201	21800	-38.67	20230905	9020	48.23	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
15	20240228	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-10	5	-0.07	1321583980	97245	22.94	13500	13770	13460	17550	9450	13500	13590.33	0.49	0	2774	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2435	-7.94	5.97	12	0.54	-1700.00	2260.00	21800	20230905	-38.12	9020	20230314	49.56	18950	-28.81	20240102	11560	16.70	20240201	21800	-38.12	20230905	9020	49.56	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
16	20240228	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-10	5	-0.07	932235430	68437	16.15	13500	13770	13460	17550	9450	13500	13621.95	0.49	0	4859	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2435	-7.94	5.97	12	0.38	-1700.00	2260.00	21800	20230905	-38.12	9020	20230314	49.56	18950	-28.81	20240102	11560	16.70	20240201	21800	-38.12	20230905	9020	49.56	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
17	20240228	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	180	2	1.33	229604790	16783	3.96	13500	13770	13500	17550	9450	13500	13681.66	0.49	0	-4717	14673	14086	13693	13106	12713	13890	12910	90	4050	500	9450	10	1	18050640	2469	-8.05	6.05	12	0.09	-1700.00	2260.00	21800	20230905	-37.25	9020	20230314	51.66	18950	-27.81	20240102	11560	18.34	20240201	21800	-37.25	20230905	9020	51.66	20230314	1.23	N	396270	500	90 억		89101	N	N	16	N	00	N
18	20240227	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-780	5	-5.46	5743817970	422392	93.26	14280	14280	13300	18560	10000	14280	13597.68	0.56	0	-13045	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2437	-7.94	5.97	12	2.34	-1700.00	2260.00	21800	20230905	-38.07	9020	20230314	49.67	18950	-28.76	20240102	11560	16.78	20240201	21800	-38.07	20230905	9020	49.67	20230314	1.23	N	396270	500	90 억		100225	N	N	16	N	00	N
19	20240227	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-810	5	-5.67	5549315750	407962	90.07	14280	14280	13300	18560	10000	14280	13601.57	0.56	0	-16030	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2431	-7.92	5.96	12	2.26	-1700.00	2260.00	21800	20230905	-38.21	9020	20230314	49.33	18950	-28.92	20240102	11560	16.52	20240201	21800	-38.21	20230905	9020	49.33	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
20	20240227	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-700	5	-4.90	5010817350	368015	81.25	14280	14280	13300	18560	10000	14280	13614.75	0.56	0	-22108	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2451	-7.99	6.01	12	2.04	-1700.00	2260.00	21800	20230905	-37.71	9020	20230314	50.55	18950	-28.34	20240102	11560	17.47	20240201	21800	-37.71	20230905	9020	50.55	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
21	20240227	131123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-820	5	-5.74	4635662010	340439	75.17	14280	14280	13300	18560	10000	14280	13615.59	0.56	0	-22403	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2430	-7.92	5.96	12	1.89	-1700.00	2260.00	21800	20230905	-38.26	9020	20230314	49.22	18950	-28.97	20240102	11560	16.44	20240201	21800	-38.26	20230905	9020	49.22	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
22	20240227	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-900	5	-6.30	3945123430	288941	63.80	14280	14280	13310	18560	10000	14280	13652.48	0.56	0	-16311	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2415	-7.87	5.92	12	1.60	-1700.00	2260.00	21800	20230905	-38.62	9020	20230314	48.34	18950	-29.39	20240102	11560	15.74	20240201	21800	-38.62	20230905	9020	48.34	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
23	20240227	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-760	5	-5.32	3028772750	220680	48.72	14280	14280	13490	18560	10000	14280	13723.27	0.56	0	-25703	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2440	-7.95	5.98	12	1.22	-1700.00	2260.00	21800	20230905	-37.98	9020	20230314	49.89	18950	-28.65	20240102	11560	16.96	20240201	21800	-37.98	20230905	9020	49.89	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
24	20240227	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-630	5	-4.41	2119952590	153578	33.91	14280	14280	13550	18560	10000	14280	13801.96	0.56	0	-11814	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2464	-8.03	6.04	12	0.85	-1700.00	2260.00	21800	20230905	-37.39	9020	20230314	51.33	18950	-27.97	20240102	11560	18.08	20240201	21800	-37.39	20230905	9020	51.33	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
25	20240227	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-470	5	-3.29	590702810	42081	9.29	14280	14280	13810	18560	10000	14280	14033.91	0.56	0	-15844	14933	14606	14313	13986	13693	14460	13840	90	4280	500	9990	10	1	18050640	2493	-8.12	6.11	12	0.23	-1700.00	2260.00	21800	20230905	-36.65	9020	20230314	53.10	18950	-27.12	20240102	11560	19.46	20240201	21800	-36.65	20230905	9020	53.10	20230314	1.23	N	396270	500	90 억		100225	N	N	21	N	00	N
26	20240226	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	-30	5	-0.21	6480084960	450176	75.87	14500	14640	14020	18600	10020	14310	14394.76	0.77	0	-41778	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2578	-8.40	6.32	12	2.49	-1700.00	2260.00	21800	20230905	-34.50	9020	20230314	58.31	18950	-24.64	20240102	11560	23.53	20240201	21800	-34.50	20230905	9020	58.31	20230314	1.20	N	396270	500	90 억		139127	N	N	21	N	00	N
27	20240226	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-50	5	-0.35	6304675270	437884	73.80	14500	14640	14020	18600	10020	14310	14398.07	0.77	0	-40711	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2574	-8.39	6.31	12	2.43	-1700.00	2260.00	21800	20230905	-34.59	9020	20230314	58.09	18950	-24.75	20240102	11560	23.36	20240201	21800	-34.59	20230905	9020	58.09	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
28	20240226	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	40	2	0.28	5754349540	399382	67.31	14500	14640	14020	18600	10020	14310	14408.17	0.77	0	-30892	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2590	-8.44	6.35	12	2.21	-1700.00	2260.00	21800	20230905	-34.17	9020	20230314	59.09	18950	-24.27	20240102	11560	24.13	20240201	21800	-34.17	20230905	9020	59.09	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
29	20240226	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	70	2	0.49	5382023460	373406	62.93	14500	14640	14020	18600	10020	14310	14413.36	0.77	0	-25959	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2596	-8.46	6.36	12	2.07	-1700.00	2260.00	21800	20230905	-34.04	9020	20230314	59.42	18950	-24.12	20240102	11560	24.39	20240201	21800	-34.04	20230905	9020	59.42	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
30	20240226	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	150	2	1.05	4727834590	328122	55.30	14500	14640	14020	18600	10020	14310	14408.81	0.77	0	-25029	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2610	-8.51	6.40	12	1.82	-1700.00	2260.00	21800	20230905	-33.67	9020	20230314	60.31	18950	-23.69	20240102	11560	25.09	20240201	21800	-33.67	20230905	9020	60.31	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
31	20240226	111146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-20	5	-0.14	4225561350	293238	49.42	14500	14640	14020	18600	10020	14310	14410.05	0.77	0	-27646	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2579	-8.41	6.32	12	1.62	-1700.00	2260.00	21800	20230905	-34.45	9020	20230314	58.43	18950	-24.59	20240102	11560	23.62	20240201	21800	-34.45	20230905	9020	58.43	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
32	20240226	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	80	2	0.56	3505827780	242932	40.94	14500	14640	14020	18600	10020	14310	14431.38	0.77	0	-9976	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2597	-8.46	6.37	12	1.35	-1700.00	2260.00	21800	20230905	-33.99	9020	20230314	59.53	18950	-24.06	20240102	11560	24.48	20240201	21800	-33.99	20230905	9020	59.53	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
33	20240226	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	-40	5	-0.28	1016141760	70304	11.85	14500	14560	14260	18600	10020	14310	14453.80	0.77	0	-5506	15090	14700	14200	13810	13310	14450	13560	90	4290	500	10010	10	1	18050640	2576	-8.39	6.31	12	0.39	-1700.00	2260.00	21800	20230905	-34.54	9020	20230314	58.20	18950	-24.70	20240102	11560	23.44	20240201	21800	-34.54	20230905	9020	58.20	20230314	1.20	N	396270	500	90 억		139127	N	N	635	N	00	N
34	20240223	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-120	5	-0.83	8362592240	591523	52.73	14500	14590	13700	18750	10110	14430	14136.91	1.13	0	-66757	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2583	-8.42	6.33	12	3.28	-1700.00	2260.00	21800	20230905	-34.36	9020	20230314	58.65	18950	-24.49	20240102	11560	23.79	20240201	21800	-34.36	20230905	9020	58.65	20230314	1.24	N	396270	500	90 억		203575	N	N	635	N	00	N
35	20240223	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-90	5	-0.62	8106543550	573630	51.13	14500	14590	13700	18750	10110	14430	14132.01	1.13	0	-65311	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2588	-8.44	6.35	12	3.18	-1700.00	2260.00	21800	20230905	-34.22	9020	20230314	58.98	18950	-24.33	20240102	11560	24.05	20240201	21800	-34.22	20230905	9020	58.98	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
36	20240223	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-130	5	-0.90	6501740230	462368	41.21	14500	14590	13700	18750	10110	14430	14061.83	1.13	0	-77518	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2581	-8.41	6.33	12	2.56	-1700.00	2260.00	21800	20230905	-34.40	9020	20230314	58.54	18950	-24.54	20240102	11560	23.70	20240201	21800	-34.40	20230905	9020	58.54	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
37	20240223	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-430	5	-2.98	5678060910	404101	36.02	14500	14590	13700	18750	10110	14430	14051.09	1.13	0	-65922	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2527	-8.24	6.19	12	2.24	-1700.00	2260.00	21800	20230905	-35.78	9020	20230314	55.21	18950	-26.12	20240102	11560	21.11	20240201	21800	-35.78	20230905	9020	55.21	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
38	20240223	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-410	5	-2.84	5288217370	376309	33.54	14500	14590	13700	18750	10110	14430	14052.86	1.13	0	-63055	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2531	-8.25	6.20	12	2.08	-1700.00	2260.00	21800	20230905	-35.69	9020	20230314	55.43	18950	-26.02	20240102	11560	21.28	20240201	21800	-35.69	20230905	9020	55.43	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
39	20240223	111123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	-500	5	-3.47	4636414720	329971	29.41	14500	14590	13700	18750	10110	14430	14050.98	1.13	0	-58473	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2514	-8.19	6.16	12	1.83	-1700.00	2260.00	21800	20230905	-36.10	9020	20230314	54.43	18950	-26.49	20240102	11560	20.50	20240201	21800	-36.10	20230905	9020	54.43	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
40	20240223	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-580	5	-4.02	3699908070	262228	23.37	14500	14590	13700	18750	10110	14430	14109.51	1.13	0	-43158	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2500	-8.15	6.13	12	1.45	-1700.00	2260.00	21800	20230905	-36.47	9020	20230314	53.55	18950	-26.91	20240102	11560	19.81	20240201	21800	-36.47	20230905	9020	53.55	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
41	20240223	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-130	5	-0.90	1350296300	93730	8.35	14500	14590	14210	18750	10110	14430	14406.23	1.13	0	-24927	15163	14796	14283	13916	13403	14980	14100	90	4320	500	10100	10	1	18050640	2581	-8.41	6.33	12	0.52	-1700.00	2260.00	21800	20230905	-34.40	9020	20230314	58.54	18950	-24.54	20240102	11560	23.70	20240201	21800	-34.40	20230905	9020	58.54	20230314	1.24	N	396270	500	90 억		203575	N	N	561	N	00	N
42	20240222	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	930	2	6.89	15895152120	1113091	152.82	14200	14650	13770	17550	9450	13500	14279.91	0.78	0	75636	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2605	-8.49	6.38	12	6.17	-1700.00	2260.00	21800	20230905	-33.81	9020	20230314	59.98	18950	-23.85	20240102	11560	24.83	20240201	21800	-33.81	20230905	9020	59.98	20230314	1.24	N	396270	500	90 억		141544	N	N	561	N	00	N
43	20240222	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	910	2	6.74	15394273610	1078314	148.04	14200	14650	13770	17550	9450	13500	14276.24	0.78	0	70513	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2601	-8.48	6.38	12	5.97	-1700.00	2260.00	21800	20230905	-33.90	9020	20230314	59.76	18950	-23.96	20240102	11560	24.65	20240201	21800	-33.90	20230905	9020	59.76	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
44	20240222	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	840	2	6.22	13913012930	975805	133.97	14200	14650	13770	17550	9450	13500	14257.98	0.78	0	66027	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2588	-8.44	6.35	12	5.41	-1700.00	2260.00	21800	20230905	-34.22	9020	20230314	58.98	18950	-24.33	20240102	11560	24.05	20240201	21800	-34.22	20230905	9020	58.98	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
45	20240222	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	940	2	6.96	12185695100	856036	117.52	14200	14650	13770	17550	9450	13500	14235.03	0.78	0	76237	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2607	-8.49	6.39	12	4.74	-1700.00	2260.00	21800	20230905	-33.76	9020	20230314	60.09	18950	-23.80	20240102	11560	24.91	20240201	21800	-33.76	20230905	9020	60.09	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
46	20240222	121121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	790	2	5.85	9254422900	653821	89.76	14200	14500	13770	17550	9450	13500	14154.37	0.78	0	28683	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2579	-8.41	6.32	12	3.62	-1700.00	2260.00	21800	20230905	-34.45	9020	20230314	58.43	18950	-24.59	20240102	11560	23.62	20240201	21800	-34.45	20230905	9020	58.43	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
47	20240222	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	610	2	4.52	5796290380	412607	56.65	14200	14360	13770	17550	9450	13500	14047.97	0.78	0	-2256	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2547	-8.30	6.24	12	2.29	-1700.00	2260.00	21800	20230905	-35.28	9020	20230314	56.43	18950	-25.54	20240102	11560	22.06	20240201	21800	-35.28	20230905	9020	56.43	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
48	20240222	101111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	540	2	4.00	4614392610	328630	45.12	14200	14360	13770	17550	9450	13500	14041.30	0.78	0	-24432	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2534	-8.26	6.21	12	1.82	-1700.00	2260.00	21800	20230905	-35.60	9020	20230314	55.65	18950	-25.91	20240102	11560	21.45	20240201	21800	-35.60	20230905	9020	55.65	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
49	20240222	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	580	2	4.30	2729628530	193267	26.53	14200	14360	13800	17550	9450	13500	14123.61	0.78	0	-16672	14793	14146	13503	12856	12213	14470	13180	90	4050	500	9450	10	1	18050640	2542	-8.28	6.23	12	1.07	-1700.00	2260.00	21800	20230905	-35.41	9020	20230314	56.10	18950	-25.70	20240102	11560	21.80	20240201	21800	-35.41	20230905	9020	56.10	20230314	1.24	N	396270	500	90 억		141544	N	N	4	N	00	N
50	20240221	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	410	2	3.13	9658416040	708642	328.25	13000	14150	12860	17010	9170	13090	13629.55	0.56	0	42600	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2437	-7.94	5.97	12	3.93	-1700.00	2260.00	21800	20230905	-38.07	9020	20230314	49.67	18950	-28.76	20240102	11560	16.78	20240201	21800	-38.07	20230905	9020	49.67	20230314	1.22	N	396270	500	90 억		100446	N	N	4	N	00	N
51	20240221	151107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	450	2	3.44	9470722890	694757	321.82	13000	14150	12860	17010	9170	13090	13631.71	0.56	0	43940	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2444	-7.96	5.99	12	3.85	-1700.00	2260.00	21800	20230905	-37.89	9020	20230314	50.11	18950	-28.55	20240102	11560	17.13	20240201	21800	-37.89	20230905	9020	50.11	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
52	20240221	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	530	2	4.05	8676668070	636265	294.73	13000	14150	12860	17010	9170	13090	13636.88	0.56	0	51333	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2458	-8.01	6.03	12	3.52	-1700.00	2260.00	21800	20230905	-37.52	9020	20230314	51.00	18950	-28.13	20240102	11560	17.82	20240201	21800	-37.52	20230905	9020	51.00	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
53	20240221	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	460	2	3.51	4699891990	348517	161.44	13000	13830	12860	17010	9170	13090	13485.40	0.56	0	35686	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2446	-7.97	6.00	12	1.93	-1700.00	2260.00	21800	20230905	-37.84	9020	20230314	50.22	18950	-28.50	20240102	11560	17.21	20240201	21800	-37.84	20230905	9020	50.22	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
54	20240221	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	530	2	4.05	3722545950	277016	128.32	13000	13800	12860	17010	9170	13090	13438.02	0.56	0	19127	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2458	-8.01	6.03	12	1.53	-1700.00	2260.00	21800	20230905	-37.52	9020	20230314	51.00	18950	-28.13	20240102	11560	17.82	20240201	21800	-37.52	20230905	9020	51.00	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
55	20240221	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	660	2	5.04	2937681750	219378	101.62	13000	13770	12860	17010	9170	13090	13390.96	0.56	0	13947	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2482	-8.09	6.08	12	1.22	-1700.00	2260.00	21800	20230905	-36.93	9020	20230314	52.44	18950	-27.44	20240102	11560	18.94	20240201	21800	-36.93	20230905	9020	52.44	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
56	20240221	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	50	2	0.38	869595730	66781	30.93	13000	13190	12860	17010	9170	13090	13021.60	0.56	0	12546	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2372	-7.73	5.81	12	0.37	-1700.00	2260.00	21800	20230905	-39.72	9020	20230314	45.68	18950	-30.66	20240102	11560	13.67	20240201	21800	-39.72	20230905	9020	45.68	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
57	20240221	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	60	2	0.46	254785510	19523	9.04	13000	13190	12860	17010	9170	13090	13050.53	0.56	0	-941	13583	13336	13193	12946	12803	13265	12875	90	3920	500	9160	10	1	18050640	2374	-7.74	5.82	12	0.11	-1700.00	2260.00	21800	20230905	-39.68	9020	20230314	45.79	18950	-30.61	20240102	11560	13.75	20240201	21800	-39.68	20230905	9020	45.79	20230314	1.22	N	396270	500	90 억		100446	N	N	7	N	00	N
58	20240220	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-350	5	-2.60	2826527670	215098	81.73	13260	13440	13050	17470	9410	13440	13140.52	0.42	0	22550	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2363	-7.70	5.79	12	1.19	-1700.00	2260.00	21800	20230905	-39.95	9020	20230314	45.12	18950	-30.92	20240102	11560	13.24	20240201	21800	-39.95	20230905	9020	45.12	20230314	1.13	N	396270	500	90 억		76233	N	N	7	N	00	N
59	20240220	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-360	5	-2.68	2759358920	209965	79.78	13260	13440	13050	17470	9410	13440	13141.78	0.42	0	22755	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2361	-7.69	5.79	12	1.16	-1700.00	2260.00	21800	20230905	-40.00	9020	20230314	45.01	18950	-30.98	20240102	11560	13.15	20240201	21800	-40.00	20230905	9020	45.01	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
60	20240220	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-370	5	-2.75	2587375720	196822	74.78	13260	13440	13050	17470	9410	13440	13145.54	0.42	0	19165	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2359	-7.69	5.78	12	1.09	-1700.00	2260.00	21800	20230905	-40.05	9020	20230314	44.90	18950	-31.03	20240102	11560	13.06	20240201	21800	-40.05	20230905	9020	44.90	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
61	20240220	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-370	5	-2.75	2131642110	161980	61.54	13260	13440	13050	17470	9410	13440	13159.65	0.42	0	6360	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2359	-7.69	5.78	12	0.90	-1700.00	2260.00	21800	20230905	-40.05	9020	20230314	44.90	18950	-31.03	20240102	11560	13.06	20240201	21800	-40.05	20230905	9020	44.90	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
62	20240220	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-360	5	-2.68	1868700580	141861	53.90	13260	13440	13050	17470	9410	13440	13172.47	0.42	0	8776	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2361	-7.69	5.79	12	0.79	-1700.00	2260.00	21800	20230905	-40.00	9020	20230314	45.01	18950	-30.98	20240102	11560	13.15	20240201	21800	-40.00	20230905	9020	45.01	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
63	20240220	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	-300	5	-2.23	1601381770	121465	46.15	13260	13440	13050	17470	9410	13440	13183.58	0.42	0	7885	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2372	-7.73	5.81	12	0.67	-1700.00	2260.00	21800	20230905	-39.72	9020	20230314	45.68	18950	-30.66	20240102	11560	13.67	20240201	21800	-39.72	20230905	9020	45.68	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
64	20240220	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-230	5	-1.71	1154821760	87677	33.31	13260	13440	13050	17470	9410	13440	13170.86	0.42	0	8070	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2384	-7.77	5.85	12	0.49	-1700.00	2260.00	21800	20230905	-39.40	9020	20230314	46.45	18950	-30.29	20240102	11560	14.27	20240201	21800	-39.40	20230905	9020	46.45	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
65	20240220	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-310	5	-2.31	402284920	30472	11.58	13260	13440	13120	17470	9410	13440	13200.60	0.42	0	-697	14453	13946	13623	13116	12793	13785	12955	90	4030	500	9400	10	1	18050640	2370	-7.72	5.81	12	0.17	-1700.00	2260.00	21800	20230905	-39.77	9020	20230314	45.57	18950	-30.71	20240102	11560	13.58	20240201	21800	-39.77	20230905	9020	45.57	20230314	1.13	N	396270	500	90 억		76233	N	N	16	N	00	N
66	20240219	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-480	5	-3.45	3519029240	261558	26.74	13920	14130	13300	18090	9750	13920	13452.69	0.46	0	-7228	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2426	-7.91	5.95	12	1.45	-1700.00	2260.00	21800	20230905	-38.35	9020	20230314	49.00	18950	-29.08	20240102	11560	16.26	20240201	21800	-38.35	20230905	9020	49.00	20230314	1.14	N	396270	500	90 억		83241	N	N	16	N	00	N
67	20240219	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-510	5	-3.66	3370214800	250473	25.61	13920	14130	13300	18090	9750	13920	13453.89	0.46	0	-5702	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2421	-7.89	5.93	12	1.39	-1700.00	2260.00	21800	20230905	-38.49	9020	20230314	48.67	18950	-29.23	20240102	11560	16.00	20240201	21800	-38.49	20230905	9020	48.67	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
68	20240219	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-510	5	-3.66	3108336980	230950	23.61	13920	14130	13300	18090	9750	13920	13457.29	0.46	0	-7893	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2421	-7.89	5.93	12	1.28	-1700.00	2260.00	21800	20230905	-38.49	9020	20230314	48.67	18950	-29.23	20240102	11560	16.00	20240201	21800	-38.49	20230905	9020	48.67	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
69	20240219	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	-590	5	-4.24	2913188350	216361	22.12	13920	14130	13300	18090	9750	13920	13462.77	0.46	0	-7204	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2406	-7.84	5.90	12	1.20	-1700.00	2260.00	21800	20230905	-38.85	9020	20230314	47.78	18950	-29.66	20240102	11560	15.31	20240201	21800	-38.85	20230905	9020	47.78	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
70	20240219	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-600	5	-4.31	2576319600	191059	19.53	13920	14130	13310	18090	9750	13920	13482.56	0.46	0	-3712	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2404	-7.84	5.89	12	1.06	-1700.00	2260.00	21800	20230905	-38.90	9020	20230314	47.67	18950	-29.71	20240102	11560	15.22	20240201	21800	-38.90	20230905	9020	47.67	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
71	20240219	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-550	5	-3.95	2230549990	165116	16.88	13920	14130	13320	18090	9750	13920	13506.96	0.46	0	-619	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2413	-7.86	5.92	12	0.91	-1700.00	2260.00	21800	20230905	-38.67	9020	20230314	48.23	18950	-29.45	20240102	11560	15.66	20240201	21800	-38.67	20230905	9020	48.23	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
72	20240219	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-600	5	-4.31	1703443950	125706	12.85	13920	14130	13320	18090	9750	13920	13548.62	0.46	0	-2986	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2404	-7.84	5.89	12	0.70	-1700.00	2260.00	21800	20230905	-38.90	9020	20230314	47.67	18950	-29.71	20240102	11560	15.22	20240201	21800	-38.90	20230905	9020	47.67	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
73	20240219	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-90	5	-0.65	309781040	22223	2.27	13920	14130	13810	18090	9750	13920	13940.40	0.46	0	-1086	15233	14576	14223	13566	13213	14400	13390	90	4170	500	9740	10	1	18050640	2496	-8.14	6.12	12	0.12	-1700.00	2260.00	21800	20230905	-36.56	9020	20230314	53.33	18950	-27.02	20240102	11560	19.64	20240201	21800	-36.56	20230905	9020	53.33	20230314	1.14	N	396270	500	90 억		83241	N	N	5	N	00	N
74	20240216	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	310	2	2.28	13898145090	973006	398.66	14000	14880	13870	17690	9530	13610	14284.63	1.12	0	-116141	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2513	-8.19	6.16	12	5.39	-1700.00	2260.00	21800	20230905	-36.15	9020	20230314	54.32	18950	-26.54	20240102	11560	20.42	20240201	21800	-36.15	20230905	9020	54.32	20230314	1.15	N	396270	500	90 억		201582	N	N	5	N	00	N
75	20240216	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	330	2	2.42	13677933660	957194	392.18	14000	14880	13870	17690	9530	13610	14289.61	1.12	0	-116446	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2516	-8.20	6.17	12	5.30	-1700.00	2260.00	21800	20230905	-36.06	9020	20230314	54.55	18950	-26.44	20240102	11560	20.59	20240201	21800	-36.06	20230905	9020	54.55	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
76	20240216	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	320	2	2.35	13394181780	936853	383.85	14000	14880	13870	17690	9530	13610	14296.99	1.12	0	-113551	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2514	-8.19	6.16	12	5.19	-1700.00	2260.00	21800	20230905	-36.10	9020	20230314	54.43	18950	-26.49	20240102	11560	20.50	20240201	21800	-36.10	20230905	9020	54.43	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
77	20240216	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	330	2	2.42	13021493830	910203	372.93	14000	14880	13870	17690	9530	13610	14306.14	1.12	0	-111229	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2516	-8.20	6.17	12	5.04	-1700.00	2260.00	21800	20230905	-36.06	9020	20230314	54.55	18950	-26.44	20240102	11560	20.59	20240201	21800	-36.06	20230905	9020	54.55	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
78	20240216	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	350	2	2.57	12636959090	882595	361.62	14000	14880	13870	17690	9530	13610	14317.96	1.12	0	-112218	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2520	-8.21	6.18	12	4.89	-1700.00	2260.00	21800	20230905	-35.96	9020	20230314	54.77	18950	-26.33	20240102	11560	20.76	20240201	21800	-35.96	20230905	9020	54.77	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
79	20240216	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	440	2	3.23	11814407260	823712	337.49	14000	14880	13910	17690	9530	13610	14342.89	1.12	0	-104032	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2536	-8.26	6.22	12	4.56	-1700.00	2260.00	21800	20230905	-35.55	9020	20230314	55.76	18950	-25.86	20240102	11560	21.54	20240201	21800	-35.55	20230905	9020	55.76	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
80	20240216	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	1040	2	7.64	4838013280	334991	137.25	14000	14880	13910	17690	9530	13610	14442.22	1.12	0	16441	14323	13966	13763	13406	13203	13865	13305	90	4080	500	9520	10	1	18050640	2644	-8.62	6.48	12	1.86	-1700.00	2260.00	21800	20230905	-32.80	9020	20230314	62.42	18950	-22.69	20240102	11560	26.73	20240201	21800	-32.80	20230905	9020	62.42	20230314	1.15	N	396270	500	90 억		201582	N	N	169	N	00	N
81	20240215	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-240	5	-1.73	3338138720	242800	102.09	14110	14120	13560	18000	9700	13850	13748.65	1.52	0	-72090	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2457	-8.01	6.02	12	1.35	-1700.00	2260.00	21800	20230905	-37.57	9020	20230314	50.89	18950	-28.18	20240102	11560	17.73	20240201	21800	-37.57	20230905	9020	50.89	20230314	1.12	N	396270	500	90 억		273551	N	N	169	N	00	N
82	20240215	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-250	5	-1.81	3262523570	237240	99.75	14110	14120	13560	18000	9700	13850	13752.00	1.52	0	-70491	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2455	-8.00	6.02	12	1.31	-1700.00	2260.00	21800	20230905	-37.61	9020	20230314	50.78	18950	-28.23	20240102	11560	17.65	20240201	21800	-37.61	20230905	9020	50.78	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
83	20240215	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-210	5	-1.52	2759325340	200253	84.20	14110	14120	13600	18000	9700	13850	13779.20	1.52	0	-66276	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2462	-8.02	6.04	12	1.11	-1700.00	2260.00	21800	20230905	-37.43	9020	20230314	51.22	18950	-28.02	20240102	11560	17.99	20240201	21800	-37.43	20230905	9020	51.22	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
84	20240215	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-150	5	-1.08	2453677030	177885	74.79	14110	14120	13600	18000	9700	13850	13793.61	1.52	0	-58438	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2473	-8.06	6.06	12	0.99	-1700.00	2260.00	21800	20230905	-37.16	9020	20230314	51.88	18950	-27.70	20240102	11560	18.51	20240201	21800	-37.16	20230905	9020	51.88	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
85	20240215	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-150	5	-1.08	2287942030	165777	69.70	14110	14120	13600	18000	9700	13850	13801.32	1.52	0	-51518	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2473	-8.06	6.06	12	0.92	-1700.00	2260.00	21800	20230905	-37.16	9020	20230314	51.88	18950	-27.70	20240102	11560	18.51	20240201	21800	-37.16	20230905	9020	51.88	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
86	20240215	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	-120	5	-0.87	2077039820	150361	63.22	14110	14120	13600	18000	9700	13850	13813.69	1.52	0	-47694	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2478	-8.08	6.08	12	0.83	-1700.00	2260.00	21800	20230905	-37.02	9020	20230314	52.22	18950	-27.55	20240102	11560	18.77	20240201	21800	-37.02	20230905	9020	52.22	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
87	20240215	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	50	2	0.36	515558740	36794	15.47	14110	14120	13900	18000	9700	13850	14012.03	1.52	0	-17554	14416	14132	13606	13322	12796	14275	13465	90	4150	500	9690	10	1	18050640	2509	-8.18	6.15	12	0.20	-1700.00	2260.00	21800	20230905	-36.24	9020	20230314	54.10	18950	-26.65	20240102	11560	20.24	20240201	21800	-36.24	20230905	9020	54.10	20230314	1.12	N	396270	500	90 억		273551	N	N	28	N	00	N
88	20240214	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	300	2	2.21	3206912040	235925	45.89	13130	13890	13080	17610	9490	13550	13592.54	1.54	0	-5813	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2500	-8.15	6.13	12	1.31	-1700.00	2260.00	21800	20230905	-36.47	9020	20230314	53.55	18950	-26.91	20240102	11560	19.81	20240201	21800	-36.47	20230905	9020	53.55	20230314	1.19	N	396270	500	90 억		278830	N	N	28	N	00	N
89	20240214	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	260	2	1.92	3054574140	224912	43.75	13130	13890	13080	17610	9490	13550	13581.20	1.54	0	-4387	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2493	-8.12	6.11	12	1.25	-1700.00	2260.00	21800	20230905	-36.65	9020	20230314	53.10	18950	-27.12	20240102	11560	19.46	20240201	21800	-36.65	20230905	9020	53.10	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
90	20240214	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	230	2	1.70	2540548540	187792	36.53	13130	13830	13080	17610	9490	13550	13528.52	1.54	0	1	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2487	-8.11	6.10	12	1.04	-1700.00	2260.00	21800	20230905	-36.79	9020	20230314	52.77	18950	-27.28	20240102	11560	19.20	20240201	21800	-36.79	20230905	9020	52.77	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
91	20240214	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	150	2	1.11	2225367950	164828	32.06	13130	13830	13080	17610	9490	13550	13501.15	1.54	0	-440	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2473	-8.06	6.06	12	0.91	-1700.00	2260.00	21800	20230905	-37.16	9020	20230314	51.88	18950	-27.70	20240102	11560	18.51	20240201	21800	-37.16	20230905	9020	51.88	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
92	20240214	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	160	2	1.18	1948734640	144580	28.12	13130	13830	13080	17610	9490	13550	13478.59	1.54	0	-5603	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2475	-8.06	6.07	12	0.80	-1700.00	2260.00	21800	20230905	-37.11	9020	20230314	52.00	18950	-27.65	20240102	11560	18.60	20240201	21800	-37.11	20230905	9020	52.00	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
93	20240214	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	190	2	1.40	1735731590	129007	25.09	13130	13830	13080	17610	9490	13550	13454.55	1.54	0	-2835	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2480	-8.08	6.08	12	0.71	-1700.00	2260.00	21800	20230905	-36.97	9020	20230314	52.33	18950	-27.49	20240102	11560	18.86	20240201	21800	-36.97	20230905	9020	52.33	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
94	20240214	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-120	5	-0.89	328963970	24913	4.85	13130	13460	13080	17610	9490	13550	13204.46	1.54	0	2484	14283	13916	13553	13186	12823	13735	13005	90	4060	500	9480	10	1	18050640	2424	-7.90	5.94	12	0.14	-1700.00	2260.00	21800	20230905	-38.39	9020	20230314	48.89	18950	-29.13	20240102	11560	16.18	20240201	21800	-38.39	20230905	9020	48.89	20230314	1.19	N	396270	500	90 억		278830	N	N	185	N	00	N
95	20240213	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	590	2	4.55	6961587610	512451	88.92	13560	13920	13190	16840	9080	12960	13584.91	1.75	0	-36563	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2446	-7.97	6.00	12	2.84	-1700.00	2260.00	21800	20230905	-37.84	9020	20230314	50.22	18950	-28.50	20240102	11560	17.21	20240201	21800	-37.84	20230905	9020	50.22	20230314	1.19	N	396270	500	90 억		315124	N	N	182	N	00	N
96	20240213	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	630	2	4.86	6700963130	493233	85.59	13560	13920	13190	16840	9080	12960	13585.80	1.75	0	-28239	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2453	-7.99	6.01	12	2.73	-1700.00	2260.00	21800	20230905	-37.66	9020	20230314	50.67	18950	-28.28	20240102	11560	17.56	20240201	21800	-37.66	20230905	9020	50.67	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N
97	20240213	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	720	2	5.56	6083054620	447860	77.71	13560	13920	13190	16840	9080	12960	13582.49	1.75	0	-14793	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2469	-8.05	6.05	12	2.48	-1700.00	2260.00	21800	20230905	-37.25	9020	20230314	51.66	18950	-27.81	20240102	11560	18.34	20240201	21800	-37.25	20230905	9020	51.66	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N
98	20240213	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	680	2	5.25	5687384220	418900	72.69	13560	13920	13190	16840	9080	12960	13576.95	1.75	0	-13830	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2462	-8.02	6.04	12	2.32	-1700.00	2260.00	21800	20230905	-37.43	9020	20230314	51.22	18950	-28.02	20240102	11560	17.99	20240201	21800	-37.43	20230905	9020	51.22	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N
99	20240213	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	790	2	6.10	5333653700	393039	68.20	13560	13920	13190	16840	9080	12960	13570.29	1.75	0	-10678	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2482	-8.09	6.08	12	2.18	-1700.00	2260.00	21800	20230905	-36.93	9020	20230314	52.44	18950	-27.44	20240102	11560	18.94	20240201	21800	-36.93	20230905	9020	52.44	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N
100	20240213	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	730	2	5.63	4283570220	316934	55.00	13560	13730	13190	16840	9080	12960	13515.65	1.75	0	4795	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2471	-8.05	6.06	12	1.76	-1700.00	2260.00	21800	20230905	-37.20	9020	20230314	51.77	18950	-27.76	20240102	11560	18.43	20240201	21800	-37.20	20230905	9020	51.77	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N
101	20240213	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	640	2	4.94	3621136890	268342	46.56	13560	13730	13190	16840	9080	12960	13494.48	1.75	0	-7774	14053	13506	12943	12396	11833	13780	12670	90	3880	500	9070	10	1	18050640	2455	-8.00	6.02	12	1.49	-1700.00	2260.00	21800	20230905	-37.61	9020	20230314	50.78	18950	-28.23	20240102	11560	17.65	20240201	21800	-37.61	20230905	9020	50.78	20230314	1.19	N	396270	500	90 억		315124	N	N	31	N	00	N