KissMeData/446540/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	161232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-150	5	-3.17	995537035	216090	34.82	4720	4720	4575	6140	3310	4725	4607.17	0.00	0	-73708	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	950	10.71	2.85	12	1.04	427.00	1608.00	7950	20231109	-42.45	4145	20240205	10.37	5450	-16.06	20240116	4145	10.37	20240205	7950	-42.45	20231109	4145	10.37	20240205	0.49	N	446540	500	103 억		0	N	N	551	N	00	N
3	20240229	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-140	5	-2.96	936035665	203092	32.73	4720	4720	4580	6140	3310	4725	4608.92	0.00	0	-70864	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	952	10.74	2.85	12	0.98	427.00	1608.00	7950	20231109	-42.33	4145	20240205	10.62	5450	-15.87	20240116	4145	10.62	20240205	7950	-42.33	20231109	4145	10.62	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
4	20240229	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-130	5	-2.75	792860360	171917	27.70	4720	4720	4580	6140	3310	4725	4611.88	0.00	0	-60980	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	954	10.76	2.86	12	0.83	427.00	1608.00	7950	20231109	-42.20	4145	20240205	10.86	5450	-15.69	20240116	4145	10.86	20240205	7950	-42.20	20231109	4145	10.86	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
5	20240229	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-115	5	-2.43	730103620	158284	25.51	4720	4720	4580	6140	3310	4725	4612.62	0.00	0	-54868	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	958	10.80	2.87	12	0.76	427.00	1608.00	7950	20231109	-42.01	4145	20240205	11.22	5450	-15.41	20240116	4145	11.22	20240205	7950	-42.01	20231109	4145	11.22	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
6	20240229	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-100	5	-2.12	642135910	139221	22.44	4720	4720	4580	6140	3310	4725	4612.35	0.00	0	-49380	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	961	10.83	2.88	12	0.67	427.00	1608.00	7950	20231109	-41.82	4145	20240205	11.58	5450	-15.14	20240116	4145	11.58	20240205	7950	-41.82	20231109	4145	11.58	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
7	20240229	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-100	5	-2.12	598428485	129775	20.91	4720	4720	4580	6140	3310	4725	4611.28	0.00	0	-47809	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	961	10.83	2.88	12	0.62	427.00	1608.00	7950	20231109	-41.82	4145	20240205	11.58	5450	-15.14	20240116	4145	11.58	20240205	7950	-41.82	20231109	4145	11.58	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
8	20240229	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-115	5	-2.43	507121325	109954	17.72	4720	4720	4580	6140	3310	4725	4612.12	0.00	0	-36380	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	958	10.80	2.87	12	0.53	427.00	1608.00	7950	20231109	-42.01	4145	20240205	11.22	5450	-15.41	20240116	4145	11.22	20240205	7950	-42.01	20231109	4145	11.22	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
9	20240229	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-100	5	-2.12	129757530	28036	4.52	4720	4720	4600	6140	3310	4725	4628.24	0.00	0	-4719	5108	4916	4738	4546	4368	5012	4642	104	1415	500	3300	5	1	20771000	961	10.83	2.88	12	0.13	427.00	1608.00	7950	20231109	-41.82	4145	20240205	11.58	5450	-15.14	20240116	4145	11.58	20240205	7950	-41.82	20231109	4145	11.58	20240205	0.49	N	446540	500	103 억		0	N	N	0	N	00	N
10	20240228	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	175	2	3.85	2922737840	613106	164.87	4560	4930	4560	5910	3185	4550	4767.15	0.00	0	91641	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	981	11.07	2.94	12	2.95	427.00	1608.00	7950	20231109	-40.57	4145	20240205	13.99	5450	-13.30	20240116	4145	13.99	20240205	7950	-40.57	20231109	4145	13.99	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
11	20240228	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	165	2	3.63	2865740875	601004	161.61	4560	4930	4560	5910	3185	4550	4768.26	0.00	0	87185	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	979	11.04	2.93	12	2.89	427.00	1608.00	7950	20231109	-40.69	4145	20240205	13.75	5450	-13.49	20240116	4145	13.75	20240205	7950	-40.69	20231109	4145	13.75	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
12	20240228	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	190	2	4.18	2640162795	553297	148.79	4560	4930	4560	5910	3185	4550	4771.69	0.00	0	75236	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	985	11.10	2.95	12	2.66	427.00	1608.00	7950	20231109	-40.38	4145	20240205	14.35	5450	-13.03	20240116	4145	14.35	20240205	7950	-40.38	20231109	4145	14.35	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
13	20240228	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	135	2	2.97	2426328440	507976	136.60	4560	4930	4560	5910	3185	4550	4776.46	0.00	0	69128	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	973	10.97	2.91	12	2.45	427.00	1608.00	7950	20231109	-41.07	4145	20240205	13.03	5450	-14.04	20240116	4145	13.03	20240205	7950	-41.07	20231109	4145	13.03	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
14	20240228	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	115	2	2.53	2276309930	475847	127.96	4560	4930	4560	5910	3185	4550	4783.70	0.00	0	72227	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	969	10.93	2.90	12	2.29	427.00	1608.00	7950	20231109	-41.32	4145	20240205	12.55	5450	-14.40	20240116	4145	12.55	20240205	7950	-41.32	20231109	4145	12.55	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
15	20240228	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	155	2	3.41	1987484140	414143	111.37	4560	4930	4560	5910	3185	4550	4799.03	0.00	0	83728	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	977	11.02	2.93	12	1.99	427.00	1608.00	7950	20231109	-40.82	4145	20240205	13.51	5450	-13.67	20240116	4145	13.51	20240205	7950	-40.82	20231109	4145	13.51	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
16	20240228	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	185	2	4.07	1775821260	369253	99.29	4560	4930	4560	5910	3185	4550	4809.23	0.00	0	77540	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	984	11.09	2.94	12	1.78	427.00	1608.00	7950	20231109	-40.44	4145	20240205	14.23	5450	-13.12	20240116	4145	14.23	20240205	7950	-40.44	20231109	4145	14.23	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
17	20240228	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	250	2	5.49	607075250	127116	34.18	4560	4930	4560	5910	3185	4550	4775.76	0.00	0	23260	4830	4690	4610	4470	4390	4650	4430	104	1360	500	3180	5	1	20771000	997	11.24	2.99	12	0.61	427.00	1608.00	7950	20231109	-39.62	4145	20240205	15.80	5450	-11.93	20240116	4145	15.80	20240205	7950	-39.62	20231109	4145	15.80	20240205	0.58	N	446540	500	103 억		0	N	N	0	N	00	N
18	20240227	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-165	5	-3.50	1693655765	367787	65.27	4750	4750	4530	6120	3305	4715	4604.99	0.00	0	-20180	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	945	10.66	2.83	12	1.77	427.00	1608.00	7950	20231109	-42.77	4145	20240205	9.77	5450	-16.51	20240116	4145	9.77	20240205	7950	-42.77	20231109	4145	9.77	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
19	20240227	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-120	5	-2.55	1605116780	348396	61.83	4750	4750	4530	6120	3305	4715	4607.09	0.00	0	-26847	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	954	10.76	2.86	12	1.68	427.00	1608.00	7950	20231109	-42.20	4145	20240205	10.86	5450	-15.69	20240116	4145	10.86	20240205	7950	-42.20	20231109	4145	10.86	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
20	20240227	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-105	5	-2.23	1472220460	319372	56.68	4750	4750	4530	6120	3305	4715	4609.66	0.00	0	-28554	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	958	10.80	2.87	12	1.54	427.00	1608.00	7950	20231109	-42.01	4145	20240205	11.22	5450	-15.41	20240116	4145	11.22	20240205	7950	-42.01	20231109	4145	11.22	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
21	20240227	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-160	5	-3.39	1283434695	278171	49.36	4750	4750	4530	6120	3305	4715	4613.75	0.00	0	-34653	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	946	10.67	2.83	12	1.34	427.00	1608.00	7950	20231109	-42.70	4145	20240205	9.89	5450	-16.42	20240116	4145	9.89	20240205	7950	-42.70	20231109	4145	9.89	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
22	20240227	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-180	5	-3.82	1149069780	248663	44.13	4750	4750	4535	6120	3305	4715	4620.91	0.00	0	-24489	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	942	10.62	2.82	12	1.20	427.00	1608.00	7950	20231109	-42.96	4145	20240205	9.41	5450	-16.79	20240116	4145	9.41	20240205	7950	-42.96	20231109	4145	9.41	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
23	20240227	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-120	5	-2.55	908284965	195840	34.75	4750	4750	4590	6120	3305	4715	4637.80	0.00	0	-20155	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	954	10.76	2.86	12	0.94	427.00	1608.00	7950	20231109	-42.20	4145	20240205	10.86	5450	-15.69	20240116	4145	10.86	20240205	7950	-42.20	20231109	4145	10.86	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
24	20240227	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-110	5	-2.33	698426925	150283	26.67	4750	4750	4590	6120	3305	4715	4647.31	0.00	0	-17790	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	957	10.78	2.86	12	0.72	427.00	1608.00	7950	20231109	-42.08	4145	20240205	11.10	5450	-15.50	20240116	4145	11.10	20240205	7950	-42.08	20231109	4145	11.10	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
25	20240227	091235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-90	5	-1.91	290534010	61915	10.99	4750	4750	4625	6120	3305	4715	4692.38	0.00	0	-18410	4925	4820	4750	4645	4575	4785	4610	104	1405	500	3300	5	1	20771000	961	10.83	2.88	12	0.30	427.00	1608.00	7950	20231109	-41.82	4145	20240205	11.58	5450	-15.14	20240116	4145	11.58	20240205	7950	-41.82	20231109	4145	11.58	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
26	20240226	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	-135	5	-2.78	2659509115	558328	14.21	4775	4855	4680	6300	3395	4850	4763.41	0.00	0	-74500	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	979	11.04	2.93	12	2.69	427.00	1608.00	7950	20231109	-40.69	4145	20240205	13.75	5450	-13.49	20240116	4145	13.75	20240205	7950	-40.69	20231109	4145	13.75	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
27	20240226	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	-135	5	-2.78	2581776320	541859	13.79	4775	4855	4680	6300	3395	4850	4764.65	0.00	0	-73437	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	979	11.04	2.93	12	2.61	427.00	1608.00	7950	20231109	-40.69	4145	20240205	13.75	5450	-13.49	20240116	4145	13.75	20240205	7950	-40.69	20231109	4145	13.75	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
28	20240226	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-100	5	-2.06	2221668385	465642	11.85	4775	4855	4680	6300	3395	4850	4771.18	0.00	0	-48307	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	987	11.12	2.95	12	2.24	427.00	1608.00	7950	20231109	-40.25	4145	20240205	14.60	5450	-12.84	20240116	4145	14.60	20240205	7950	-40.25	20231109	4145	14.60	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
29	20240226	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	-95	5	-1.96	2038839815	427124	10.87	4775	4855	4680	6300	3395	4850	4773.40	0.00	0	-46120	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	988	11.14	2.96	12	2.06	427.00	1608.00	7950	20231109	-40.19	4145	20240205	14.72	5450	-12.75	20240116	4145	14.72	20240205	7950	-40.19	20231109	4145	14.72	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
30	20240226	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-90	5	-1.86	1879818305	393705	10.02	4775	4855	4680	6300	3395	4850	4774.67	0.00	0	-42941	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	989	11.15	2.96	12	1.90	427.00	1608.00	7950	20231109	-40.13	4145	20240205	14.84	5450	-12.66	20240116	4145	14.84	20240205	7950	-40.13	20231109	4145	14.84	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
31	20240226	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	-10	5	-0.21	1477197395	309658	7.88	4775	4850	4680	6300	3395	4850	4770.40	0.00	0	-10063	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	1005	11.33	3.01	12	1.49	427.00	1608.00	7950	20231109	-39.12	4145	20240205	16.77	5450	-11.19	20240116	4145	16.77	20240205	7950	-39.12	20231109	4145	16.77	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
32	20240226	101214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	-35	5	-0.72	1209323135	253889	6.46	4775	4825	4680	6300	3395	4850	4763.17	0.00	0	-9696	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	1000	11.28	2.99	12	1.22	427.00	1608.00	7950	20231109	-39.43	4145	20240205	16.16	5450	-11.65	20240116	4145	16.16	20240205	7950	-39.43	20231109	4145	16.16	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
33	20240226	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-85	5	-1.75	477582045	100716	2.56	4775	4800	4680	6300	3395	4850	4741.78	0.00	0	-15736	5456	5152	4876	4572	4296	5305	4725	104	1450	500	3390	5	1	20771000	990	11.16	2.96	12	0.48	427.00	1608.00	7950	20231109	-40.06	4145	20240205	14.96	5450	-12.57	20240116	4145	14.96	20240205	7950	-40.06	20231109	4145	14.96	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
34	20240223	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	325	2	7.18	19204718835	3893082	668.61	4600	5180	4600	5880	3170	4525	4933.35	0.00	0	114124	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1007	11.36	3.02	12	18.74	427.00	1608.00	7950	20231109	-38.99	4145	20240205	17.01	5450	-11.01	20240116	4145	17.01	20240205	7950	-38.99	20231109	4145	17.01	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
35	20240223	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	340	2	7.51	18869419790	3823995	656.74	4600	5180	4600	5880	3170	4525	4934.48	0.00	0	121762	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1011	11.39	3.03	12	18.41	427.00	1608.00	7950	20231109	-38.81	4145	20240205	17.37	5450	-10.73	20240116	4145	17.37	20240205	7950	-38.81	20231109	4145	17.37	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
36	20240223	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	365	2	8.07	17967301440	3637637	624.74	4600	5180	4600	5880	3170	4525	4939.28	0.00	0	100630	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1016	11.45	3.04	12	17.51	427.00	1608.00	7950	20231109	-38.49	4145	20240205	17.97	5450	-10.28	20240116	4145	17.97	20240205	7950	-38.49	20231109	4145	17.97	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
37	20240223	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	390	2	8.62	17252451435	3491606	599.66	4600	5180	4600	5880	3170	4525	4941.12	0.00	0	107973	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1021	11.51	3.06	12	16.81	427.00	1608.00	7950	20231109	-38.18	4145	20240205	18.58	5450	-9.82	20240116	4145	18.58	20240205	7950	-38.18	20231109	4145	18.58	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
38	20240223	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	380	2	8.40	14775946260	2990898	513.66	4600	5180	4600	5880	3170	4525	4940.30	0.00	0	114006	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1019	11.49	3.05	12	14.40	427.00	1608.00	7950	20231109	-38.30	4145	20240205	18.34	5450	-10.00	20240116	4145	18.34	20240205	7950	-38.30	20231109	4145	18.34	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
39	20240223	111153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	555	2	12.27	12944797845	2621119	450.16	4600	5180	4600	5880	3170	4525	4938.65	0.00	0	123265	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	10	1	20771000	1055	11.90	3.16	12	12.62	427.00	1608.00	7950	20231109	-36.10	4145	20240205	22.56	5450	-6.79	20240116	4145	22.56	20240205	7950	-36.10	20231109	4145	22.56	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
40	20240223	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	340	2	7.51	6014922420	1242217	213.34	4600	4955	4600	5880	3170	4525	4842.09	0.00	0	29018	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	1011	11.39	3.03	12	5.98	427.00	1608.00	7950	20231109	-38.81	4145	20240205	17.37	5450	-10.73	20240116	4145	17.37	20240205	7950	-38.81	20231109	4145	17.37	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
41	20240223	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	220	2	4.86	1929039725	402784	69.18	4600	4890	4600	5880	3170	4525	4789.27	0.00	0	25482	4878	4701	4563	4386	4248	4790	4475	104	1355	500	3160	5	1	20771000	986	11.11	2.95	12	1.94	427.00	1608.00	7950	20231109	-40.31	4145	20240205	14.48	5450	-12.94	20240116	4145	14.48	20240205	7950	-40.31	20231109	4145	14.48	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
42	20240222	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	105	2	2.38	2659883500	580089	204.95	4430	4740	4425	5740	3095	4420	4585.32	0.00	0	51828	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	940	10.60	2.81	12	2.79	427.00	1608.00	7950	20231109	-43.08	4145	20240205	9.17	5450	-16.97	20240116	4145	9.17	20240205	7950	-43.08	20231109	4145	9.17	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
43	20240222	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	105	2	2.38	2622001005	571719	201.99	4430	4740	4425	5740	3095	4420	4586.17	0.00	0	50451	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	940	10.60	2.81	12	2.75	427.00	1608.00	7950	20231109	-43.08	4145	20240205	9.17	5450	-16.97	20240116	4145	9.17	20240205	7950	-43.08	20231109	4145	9.17	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
44	20240222	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	110	2	2.49	2546122600	554946	196.07	4430	4740	4425	5740	3095	4420	4588.05	0.00	0	45874	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	941	10.61	2.82	12	2.67	427.00	1608.00	7950	20231109	-43.02	4145	20240205	9.29	5450	-16.88	20240116	4145	9.29	20240205	7950	-43.02	20231109	4145	9.29	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
45	20240222	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	135	2	3.05	2470433980	538271	190.18	4430	4740	4425	5740	3095	4420	4589.57	0.00	0	42165	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	946	10.67	2.83	12	2.59	427.00	1608.00	7950	20231109	-42.70	4145	20240205	9.89	5450	-16.42	20240116	4145	9.89	20240205	7950	-42.70	20231109	4145	9.89	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
46	20240222	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	145	2	3.28	2246593965	489146	172.82	4430	4740	4425	5740	3095	4420	4592.89	0.00	0	51295	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	948	10.69	2.84	12	2.35	427.00	1608.00	7950	20231109	-42.58	4145	20240205	10.13	5450	-16.24	20240116	4145	10.13	20240205	7950	-42.58	20231109	4145	10.13	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
47	20240222	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	180	2	4.07	1994188055	433919	153.31	4430	4740	4425	5740	3095	4420	4595.76	0.00	0	41325	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	955	10.77	2.86	12	2.09	427.00	1608.00	7950	20231109	-42.14	4145	20240205	10.98	5450	-15.60	20240116	4145	10.98	20240205	7950	-42.14	20231109	4145	10.98	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
48	20240222	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	45	2	1.02	329514085	73648	26.02	4430	4510	4425	5740	3095	4420	4474.18	0.00	0	29352	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	927	10.46	2.78	12	0.35	427.00	1608.00	7950	20231109	-43.84	4145	20240205	7.72	5450	-18.07	20240116	4145	7.72	20240205	7950	-43.84	20231109	4145	7.72	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
49	20240222	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	40	2	0.90	39549335	8870	3.13	4430	4480	4425	5740	3095	4420	4458.78	0.00	0	-1106	4630	4525	4470	4365	4310	4497	4337	104	1320	500	3090	5	1	20771000	926	10.44	2.77	12	0.04	427.00	1608.00	7950	20231109	-43.90	4145	20240205	7.60	5450	-18.17	20240116	4145	7.60	20240205	7950	-43.90	20231109	4145	7.60	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
50	20240221	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	-95	5	-2.10	1272052970	282939	166.43	4535	4575	4415	5860	3165	4515	4495.97	0.00	0	-95773	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	918	10.35	2.75	12	1.36	427.00	1608.00	7950	20231109	-44.40	4145	20240205	6.63	5450	-18.90	20240116	4145	6.63	20240205	7950	-44.40	20231109	4145	6.63	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
51	20240221	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-85	5	-1.88	1239495315	275580	162.11	4535	4575	4415	5860	3165	4515	4497.74	0.00	0	-94916	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	920	10.37	2.75	12	1.33	427.00	1608.00	7950	20231109	-44.28	4145	20240205	6.88	5450	-18.72	20240116	4145	6.88	20240205	7950	-44.28	20231109	4145	6.88	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
52	20240221	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-25	5	-0.55	918140870	203523	119.72	4535	4575	4470	5860	3165	4515	4511.23	0.00	0	-50149	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	933	10.52	2.79	12	0.98	427.00	1608.00	7950	20231109	-43.52	4145	20240205	8.32	5450	-17.61	20240116	4145	8.32	20240205	7950	-43.52	20231109	4145	8.32	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
53	20240221	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4485	-30	5	-0.66	833717995	184703	108.65	4535	4575	4470	5860	3165	4515	4513.83	0.00	0	-46323	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	932	10.50	2.79	12	0.89	427.00	1608.00	7950	20231109	-43.58	4145	20240205	8.20	5450	-17.71	20240116	4145	8.20	20240205	7950	-43.58	20231109	4145	8.20	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
54	20240221	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-5	5	-0.11	747979180	165600	97.41	4535	4575	4470	5860	3165	4515	4516.79	0.00	0	-38048	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	937	10.56	2.80	12	0.80	427.00	1608.00	7950	20231109	-43.27	4145	20240205	8.81	5450	-17.25	20240116	4145	8.81	20240205	7950	-43.27	20231109	4145	8.81	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
55	20240221	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-15	5	-0.33	695140365	153841	90.49	4535	4575	4470	5860	3165	4515	4518.57	0.00	0	-35915	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	935	10.54	2.80	12	0.74	427.00	1608.00	7950	20231109	-43.40	4145	20240205	8.56	5450	-17.43	20240116	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
56	20240221	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-20	5	-0.44	175302820	39053	22.97	4535	4535	4470	5860	3165	4515	4488.58	0.00	0	-8126	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	934	10.53	2.80	12	0.19	427.00	1608.00	7950	20231109	-43.46	4145	20240205	8.44	5450	-17.52	20240116	4145	8.44	20240205	7950	-43.46	20231109	4145	8.44	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
57	20240221	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	5	2	0.11	30874340	6845	4.03	4535	4535	4500	5860	3165	4515	4510.22	0.00	0	-1130	4625	4570	4495	4440	4365	4597	4467	104	1345	500	3160	5	1	20771000	939	10.59	2.81	12	0.03	427.00	1608.00	7950	20231109	-43.14	4145	20240205	9.05	5450	-17.06	20240116	4145	9.05	20240205	7950	-43.14	20231109	4145	9.05	20240205	0.42	N	446540	500	103 억		0	N	N	0	N	00	N
58	20240220	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	15	2	0.33	748189835	166793	93.17	4500	4550	4420	5850	3150	4500	4485.72	0.00	0	37647	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	938	10.57	2.81	12	0.80	427.00	1608.00	7950	20231109	-43.21	4145	20240205	8.93	5450	-17.16	20240116	4145	8.93	20240205	7950	-43.21	20231109	4145	8.93	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
59	20240220	151127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	25	2	0.56	719045210	160343	89.57	4500	4550	4420	5850	3150	4500	4484.42	0.00	0	36126	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	940	10.60	2.81	12	0.77	427.00	1608.00	7950	20231109	-43.08	4145	20240205	9.17	5450	-16.97	20240116	4145	9.17	20240205	7950	-43.08	20231109	4145	9.17	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
60	20240220	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	0	3	0.00	484287360	108431	60.57	4500	4520	4420	5850	3150	4500	4466.32	0.00	0	7046	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	935	10.54	2.80	12	0.52	427.00	1608.00	7950	20231109	-43.40	4145	20240205	8.56	5450	-17.43	20240116	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
61	20240220	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4485	-15	5	-0.33	409338190	91796	51.28	4500	4520	4420	5850	3150	4500	4459.22	0.00	0	3127	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	932	10.50	2.79	12	0.44	427.00	1608.00	7950	20231109	-43.58	4145	20240205	8.20	5450	-17.71	20240116	4145	8.20	20240205	7950	-43.58	20231109	4145	8.20	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
62	20240220	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-10	5	-0.22	366083150	82160	45.90	4500	4520	4420	5850	3150	4500	4455.73	0.00	0	1048	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	933	10.52	2.79	12	0.40	427.00	1608.00	7950	20231109	-43.52	4145	20240205	8.32	5450	-17.61	20240116	4145	8.32	20240205	7950	-43.52	20231109	4145	8.32	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
63	20240220	111123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-10	5	-0.22	322382065	72417	40.45	4500	4520	4420	5850	3150	4500	4451.75	0.00	0	411	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	933	10.52	2.79	12	0.35	427.00	1608.00	7950	20231109	-43.52	4145	20240205	8.32	5450	-17.61	20240116	4145	8.32	20240205	7950	-43.52	20231109	4145	8.32	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
64	20240220	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-70	5	-1.56	209987045	47328	26.44	4500	4500	4420	5850	3150	4500	4436.85	0.00	0	-9132	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	920	10.37	2.75	12	0.23	427.00	1608.00	7950	20231109	-44.28	4145	20240205	6.88	5450	-18.72	20240116	4145	6.88	20240205	7950	-44.28	20231109	4145	6.88	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
65	20240220	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-35	5	-0.78	21020070	4706	2.63	4500	4500	4450	5850	3150	4500	4466.65	0.00	0	-188	4606	4552	4476	4422	4346	4580	4450	104	1350	500	3150	5	1	20771000	927	10.46	2.78	12	0.02	427.00	1608.00	7950	20231109	-43.84	4145	20240205	7.72	5450	-18.07	20240116	4145	7.72	20240205	7950	-43.84	20231109	4145	7.72	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
66	20240219	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-5	5	-0.11	796543945	177834	64.69	4450	4530	4400	5850	3155	4505	4479.12	0.00	0	26775	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	935	10.54	2.80	12	0.86	427.00	1608.00	7950	20231109	-43.40	4145	20240205	8.56	5450	-17.43	20240116	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
67	20240219	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-30	5	-0.67	701686575	156679	56.99	4450	4530	4400	5850	3155	4505	4478.49	0.00	0	20188	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	930	10.48	2.78	12	0.75	427.00	1608.00	7950	20231109	-43.71	4145	20240205	7.96	5450	-17.89	20240116	4145	7.96	20240205	7950	-43.71	20231109	4145	7.96	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
68	20240219	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-40	5	-0.89	610607970	136305	49.58	4450	4530	4400	5850	3155	4505	4479.71	0.00	0	15789	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	927	10.46	2.78	12	0.66	427.00	1608.00	7950	20231109	-43.84	4145	20240205	7.72	5450	-18.07	20240116	4145	7.72	20240205	7950	-43.84	20231109	4145	7.72	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
69	20240219	131132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-30	5	-0.67	512608210	114380	41.61	4450	4530	4400	5850	3155	4505	4481.62	0.00	0	11533	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	930	10.48	2.78	12	0.55	427.00	1608.00	7950	20231109	-43.71	4145	20240205	7.96	5450	-17.89	20240116	4145	7.96	20240205	7950	-43.71	20231109	4145	7.96	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
70	20240219	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-30	5	-0.67	420862745	93917	34.16	4450	4530	4400	5850	3155	4505	4481.21	0.00	0	8499	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	930	10.48	2.78	12	0.45	427.00	1608.00	7950	20231109	-43.71	4145	20240205	7.96	5450	-17.89	20240116	4145	7.96	20240205	7950	-43.71	20231109	4145	7.96	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
71	20240219	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-5	5	-0.11	367797480	82074	29.85	4450	4530	4400	5850	3155	4505	4481.28	0.00	0	8811	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	935	10.54	2.80	12	0.40	427.00	1608.00	7950	20231109	-43.40	4145	20240205	8.56	5450	-17.43	20240116	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
72	20240219	101122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	0	3	0.00	238434035	53378	19.42	4450	4530	4400	5850	3155	4505	4466.87	0.00	0	15172	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	936	10.55	2.80	12	0.26	427.00	1608.00	7950	20231109	-43.33	4145	20240205	8.69	5450	-17.34	20240116	4145	8.69	20240205	7950	-43.33	20231109	4145	8.69	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
73	20240219	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-30	5	-0.67	110587185	24937	9.07	4450	4475	4400	5850	3155	4505	4434.55	0.00	0	4049	4691	4597	4546	4452	4401	4572	4427	104	1345	500	3150	5	1	20771000	930	10.48	2.78	12	0.12	427.00	1608.00	7950	20231109	-43.71	4145	20240205	7.96	5450	-17.89	20240116	4145	7.96	20240205	7950	-43.71	20231109	4145	7.96	20240205	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
74	20240216	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	-105	5	-2.28	1223180230	269319	98.05	4615	4640	4495	5990	3230	4610	4541.85	0.00	0	-92187	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	936	10.55	2.80	12	1.30	427.00	1608.00	7950	20231109	-43.33	4145	20240205	8.69	5450	-17.34	20240116	4145	8.69	20240205	7950	-43.33	20231109	4145	8.69	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
75	20240216	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-100	5	-2.17	1187569090	261419	95.18	4615	4640	4495	5990	3230	4610	4542.78	0.00	0	-89965	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	937	10.56	2.80	12	1.26	427.00	1608.00	7950	20231109	-43.27	4145	20240205	8.81	5450	-17.25	20240116	4145	8.81	20240205	7950	-43.27	20231109	4145	8.81	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
76	20240216	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-110	5	-2.39	1090797480	239959	87.36	4615	4640	4495	5990	3230	4610	4545.77	0.00	0	-84233	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	935	10.54	2.80	12	1.16	427.00	1608.00	7950	20231109	-43.40	4145	20240205	8.56	5450	-17.43	20240116	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
77	20240216	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	-105	5	-2.28	1026919245	225764	82.20	4615	4640	4495	5990	3230	4610	4548.64	0.00	0	-79428	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	936	10.55	2.80	12	1.09	427.00	1608.00	7950	20231109	-43.33	4145	20240205	8.69	5450	-17.34	20240116	4145	8.69	20240205	7950	-43.33	20231109	4145	8.69	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
78	20240216	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-100	5	-2.17	836175900	183437	66.79	4615	4640	4505	5990	3230	4610	4558.38	0.00	0	-67051	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	937	10.56	2.80	12	0.88	427.00	1608.00	7950	20231109	-43.27	4145	20240205	8.81	5450	-17.25	20240116	4145	8.81	20240205	7950	-43.27	20231109	4145	8.81	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
79	20240216	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-60	5	-1.30	448596210	98480	35.85	4615	4640	4505	5990	3230	4610	4555.20	0.00	0	-30636	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	945	10.66	2.83	12	0.47	427.00	1608.00	7950	20231109	-42.77	4145	20240205	9.77	5450	-16.51	20240116	4145	9.77	20240205	7950	-42.77	20231109	4145	9.77	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
80	20240216	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-30	5	-0.65	131825715	28602	10.41	4615	4640	4570	5990	3230	4610	4608.97	0.00	0	-8733	4720	4665	4575	4520	4430	4692	4547	104	1380	500	3220	5	1	20771000	951	10.73	2.85	12	0.14	427.00	1608.00	7950	20231109	-42.39	4145	20240205	10.49	5450	-15.96	20240116	4145	10.49	20240205	7950	-42.39	20231109	4145	10.49	20240205	0.45	N	446540	500	103 억		0	N	N	0	N	00	N
81	20240215	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	75	2	1.65	1251347875	273823	86.27	4560	4630	4485	5890	3175	4535	4569.87	0.00	0	38823	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	958	10.80	2.87	12	1.32	427.00	1608.00	7950	20231109	-42.01	4145	20240205	11.22	5450	-15.41	20240116	4145	11.22	20240205	7950	-42.01	20231109	4145	11.22	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
82	20240215	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	45	2	0.99	1144836445	250646	78.97	4560	4630	4485	5890	3175	4535	4567.58	0.00	0	40112	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	951	10.73	2.85	12	1.21	427.00	1608.00	7950	20231109	-42.39	4145	20240205	10.49	5450	-15.96	20240116	4145	10.49	20240205	7950	-42.39	20231109	4145	10.49	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
83	20240215	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	95	2	2.09	933512870	204582	64.46	4560	4630	4485	5890	3175	4535	4563.06	0.00	0	45148	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	962	10.84	2.88	12	0.98	427.00	1608.00	7950	20231109	-41.76	4145	20240205	11.70	5450	-15.05	20240116	4145	11.70	20240205	7950	-41.76	20231109	4145	11.70	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
84	20240215	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	5	2	0.11	670979780	147380	46.44	4560	4600	4485	5890	3175	4535	4552.75	0.00	0	21960	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	943	10.63	2.82	12	0.71	427.00	1608.00	7950	20231109	-42.89	4145	20240205	9.53	5450	-16.70	20240116	4145	9.53	20240205	7950	-42.89	20231109	4145	9.53	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
85	20240215	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	30	2	0.66	521865815	114801	36.17	4560	4590	4485	5890	3175	4535	4545.86	0.00	0	20421	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	948	10.69	2.84	12	0.55	427.00	1608.00	7950	20231109	-42.58	4145	20240205	10.13	5450	-16.24	20240116	4145	10.13	20240205	7950	-42.58	20231109	4145	10.13	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
86	20240215	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	10	2	0.22	437190705	96177	30.30	4560	4590	4485	5890	3175	4535	4545.72	0.00	0	9342	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	944	10.64	2.83	12	0.46	427.00	1608.00	7950	20231109	-42.83	4145	20240205	9.65	5450	-16.61	20240116	4145	9.65	20240205	7950	-42.83	20231109	4145	9.65	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
87	20240215	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	5	2	0.11	99366750	21952	6.92	4560	4560	4485	5890	3175	4535	4526.44	0.00	0	-3466	4735	4635	4485	4385	4235	4685	4435	104	1355	500	3170	5	1	20771000	943	10.63	2.82	12	0.11	427.00	1608.00	7950	20231109	-42.89	4145	20240205	9.53	5450	-16.70	20240116	4145	9.53	20240205	7950	-42.89	20231109	4145	9.53	20240205	0.41	N	446540	500	103 억		0	N	N	0	N	00	N
88	20240214	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	85	2	1.91	1398676025	314874	58.62	4405	4585	4335	5780	3115	4450	4441.98	0.00	0	34354	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	942	10.62	2.82	12	1.52	427.00	1608.00	7950	20231109	-42.96	4145	20240205	9.41	5450	-16.79	20240116	4145	9.41	20240205	7950	-42.96	20231109	4145	9.41	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
89	20240214	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	40	2	0.90	1321625080	297841	55.45	4405	4585	4335	5780	3115	4450	4437.34	0.00	0	28125	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	933	10.52	2.79	12	1.43	427.00	1608.00	7950	20231109	-43.52	4145	20240205	8.32	5450	-17.61	20240116	4145	8.32	20240205	7950	-43.52	20231109	4145	8.32	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
90	20240214	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	65	2	1.46	1190660375	268827	50.05	4405	4585	4335	5780	3115	4450	4429.08	0.00	0	25040	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	938	10.57	2.81	12	1.29	427.00	1608.00	7950	20231109	-43.21	4145	20240205	8.93	5450	-17.16	20240116	4145	8.93	20240205	7950	-43.21	20231109	4145	8.93	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
91	20240214	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	30	2	0.67	1086297720	245593	45.72	4405	4585	4335	5780	3115	4450	4423.14	0.00	0	9868	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	931	10.49	2.79	12	1.18	427.00	1608.00	7950	20231109	-43.65	4145	20240205	8.08	5450	-17.80	20240116	4145	8.08	20240205	7950	-43.65	20231109	4145	8.08	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
92	20240214	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	0	3	0.00	983585785	222465	41.42	4405	4585	4335	5780	3115	4450	4421.28	0.00	0	-5148	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	924	10.42	2.77	12	1.07	427.00	1608.00	7950	20231109	-44.03	4145	20240205	7.36	5450	-18.35	20240116	4145	7.36	20240205	7950	-44.03	20231109	4145	7.36	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
93	20240214	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-70	5	-1.57	891205845	201506	37.51	4405	4585	4335	5780	3115	4450	4422.70	0.00	0	-10778	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	910	10.26	2.72	12	0.97	427.00	1608.00	7950	20231109	-44.91	4145	20240205	5.67	5450	-19.63	20240116	4145	5.67	20240205	7950	-44.91	20231109	4145	5.67	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
94	20240214	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-50	5	-1.12	440678845	98420	18.32	4405	4585	4400	5780	3115	4450	4477.60	0.00	0	25488	4643	4546	4423	4326	4203	4595	4375	104	1330	500	3110	5	1	20771000	914	10.30	2.74	12	0.47	427.00	1608.00	7950	20231109	-44.65	4145	20240205	6.15	5450	-19.27	20240116	4145	6.15	20240205	7950	-44.65	20231109	4145	6.15	20240205	0.44	N	446540	500	103 억		0	N	N	0	N	00	N
95	20240213	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-10	5	-0.22	2337312175	527872	248.84	4395	4520	4300	5790	3125	4460	4427.32	0.00	0	64409	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	924	10.42	2.77	12	2.54	427.00	1608.00	7950	20231109	-44.03	4145	20240205	7.36	5450	-18.35	20240116	4145	7.36	20240205	7950	-44.03	20231109	4145	7.36	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
96	20240213	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	-40	5	-0.90	2241402265	506311	238.68	4395	4520	4300	5790	3125	4460	4426.93	0.00	0	60640	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	918	10.35	2.75	12	2.44	427.00	1608.00	7950	20231109	-44.40	4145	20240205	6.63	5450	-18.90	20240116	4145	6.63	20240205	7950	-44.40	20231109	4145	6.63	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
97	20240213	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	5	2	0.11	1895490860	428213	201.86	4395	4520	4300	5790	3125	4460	4426.51	0.00	0	41522	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	927	10.46	2.78	12	2.06	427.00	1608.00	7950	20231109	-43.84	4145	20240205	7.72	5450	-18.07	20240116	4145	7.72	20240205	7950	-43.84	20231109	4145	7.72	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
98	20240213	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-25	5	-0.56	1756951540	397029	187.16	4395	4520	4300	5790	3125	4460	4425.25	0.00	0	22078	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	921	10.39	2.76	12	1.91	427.00	1608.00	7950	20231109	-44.21	4145	20240205	7.00	5450	-18.62	20240116	4145	7.00	20240205	7950	-44.21	20231109	4145	7.00	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
99	20240213	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-35	5	-0.78	1594452015	360372	169.88	4395	4520	4300	5790	3125	4460	4424.46	0.00	0	1698	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	919	10.36	2.75	12	1.73	427.00	1608.00	7950	20231109	-44.34	4145	20240205	6.76	5450	-18.81	20240116	4145	6.76	20240205	7950	-44.34	20231109	4145	6.76	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
100	20240213	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	-45	5	-1.01	1429954635	323289	152.40	4395	4520	4300	5790	3125	4460	4423.15	0.00	0	-5220	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	917	10.34	2.75	12	1.56	427.00	1608.00	7950	20231109	-44.47	4145	20240205	6.51	5450	-18.99	20240116	4145	6.51	20240205	7950	-44.47	20231109	4145	6.51	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
101	20240213	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-25	5	-0.56	769194755	175784	82.87	4395	4500	4300	5790	3125	4460	4375.80	0.00	0	28720	4666	4562	4496	4392	4326	4530	4360	104	1330	500	3120	5	1	20771000	921	10.39	2.76	12	0.85	427.00	1608.00	7950	20231109	-44.21	4145	20240205	7.00	5450	-18.62	20240116	4145	7.00	20240205	7950	-44.21	20231109	4145	7.00	20240205	0.46	N	446540	500	103 억		0	N	N	0	N	00	N