KissMeData/089790/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	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-50	5	-0.51	1298646220	134116	64.32	9750	9800	9550	12710	6850	9780	9681.59	2.55	0	943	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	1004	6.67	1.60	12	1.30	1458.00	6092.00	11920	20230714	-18.37	7010	20231101	38.80	9890	-1.62	20240226	7770	25.23	20240118	11920	-18.37	20230714	7010	38.80	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
3	20240229	150700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	-100	5	-1.02	1189717540	122894	58.94	9750	9800	9550	12710	6850	9780	9680.60	2.55	0	1880	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	999	6.64	1.59	12	1.19	1458.00	6092.00	11920	20230714	-18.79	7010	20231101	38.09	9890	-2.12	20240226	7770	24.58	20240118	11920	-18.79	20230714	7010	38.09	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
4	20240229	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9700	-80	5	-0.82	1119005750	115587	55.43	9750	9800	9550	12710	6850	9780	9680.81	2.55	0	3159	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	1001	6.65	1.59	12	1.12	1458.00	6092.00	11920	20230714	-18.62	7010	20231101	38.37	9890	-1.92	20240226	7770	24.84	20240118	11920	-18.62	20230714	7010	38.37	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
5	20240229	130658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	-30	5	-0.31	905486570	93599	44.89	9750	9800	9550	12710	6850	9780	9673.76	2.55	0	3152	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	1006	6.69	1.60	12	0.91	1458.00	6092.00	11920	20230714	-18.20	7010	20231101	39.09	9890	-1.42	20240226	7770	25.48	20240118	11920	-18.20	20230714	7010	39.09	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
6	20240229	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9690	-90	5	-0.92	655146220	67882	32.55	9750	9790	9550	12710	6850	9780	9650.68	2.55	0	2186	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	1000	6.65	1.59	12	0.66	1458.00	6092.00	11920	20230714	-18.71	7010	20231101	38.23	9890	-2.02	20240226	7770	24.71	20240118	11920	-18.71	20230714	7010	38.23	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
7	20240229	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	-60	5	-0.61	537034220	55743	26.73	9750	9780	9550	12710	6850	9780	9633.32	2.55	0	292	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	1003	6.67	1.60	12	0.54	1458.00	6092.00	11920	20230714	-18.46	7010	20231101	38.66	9890	-1.72	20240226	7770	25.10	20240118	11920	-18.46	20230714	7010	38.66	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
8	20240229	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	-170	5	-1.74	336654710	35019	16.79	9750	9750	9550	12710	6850	9780	9612.04	2.55	0	-7326	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	991	6.59	1.58	12	0.34	1458.00	6092.00	11920	20230714	-19.38	7010	20231101	37.09	9890	-2.83	20240226	7770	23.68	20240118	11920	-19.38	20230714	7010	37.09	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
9	20240229	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	-170	5	-1.74	55675240	5747	2.76	9750	9750	9610	12710	6850	9780	9682.60	2.55	0	-828	9980	9880	9680	9580	9380	9930	9630	52	2930	500	6840	10	1	10315513	991	6.59	1.58	12	0.06	1458.00	6092.00	11920	20230714	-19.38	7010	20231101	37.09	9890	-2.83	20240226	7770	23.68	20240118	11920	-19.38	20230714	7010	37.09	20231101	5.58	N	089790	500	51 억		262817	N	N	0	N	00	N
10	20240228	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	210	2	2.19	2001527050	207404	123.64	9500	9780	9480	12440	6700	9570	9650.43	2.44	0	12898	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	1009	6.71	1.61	12	2.01	1458.00	6092.00	11920	20230714	-17.95	7010	20231101	39.51	9890	-1.11	20240226	7770	25.87	20240118	11920	-17.95	20230714	7010	39.51	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
11	20240228	150620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	180	2	1.88	1890149820	195986	116.83	9500	9770	9480	12440	6700	9570	9644.46	2.44	0	14277	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	1006	6.69	1.60	12	1.90	1458.00	6092.00	11920	20230714	-18.20	7010	20231101	39.09	9890	-1.42	20240226	7770	25.48	20240118	11920	-18.20	20230714	7010	39.09	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
12	20240228	140659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	60	2	0.63	1630681880	169126	100.82	9500	9770	9480	12440	6700	9570	9641.99	2.44	0	12718	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	993	6.60	1.58	12	1.64	1458.00	6092.00	11920	20230714	-19.21	7010	20231101	37.38	9890	-2.63	20240226	7770	23.94	20240118	11920	-19.21	20230714	7010	37.38	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
13	20240228	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	90	2	0.94	1436418370	148953	88.80	9500	9770	9480	12440	6700	9570	9643.63	2.44	0	16250	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	996	6.63	1.59	12	1.44	1458.00	6092.00	11920	20230714	-18.96	7010	20231101	37.80	9890	-2.33	20240226	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
14	20240228	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	150	2	1.57	1264320650	131109	78.16	9500	9770	9480	12440	6700	9570	9643.50	2.44	0	26488	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	1003	6.67	1.60	12	1.27	1458.00	6092.00	11920	20230714	-18.46	7010	20231101	38.66	9890	-1.72	20240226	7770	25.10	20240118	11920	-18.46	20230714	7010	38.66	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
15	20240228	110630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	70	2	0.73	1009273450	104789	62.47	9500	9740	9480	12440	6700	9570	9631.72	2.44	0	23806	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	994	6.61	1.58	12	1.02	1458.00	6092.00	11920	20230714	-19.13	7010	20231101	37.52	9890	-2.53	20240226	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
16	20240228	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9590	20	2	0.21	667687050	69347	41.34	9500	9740	9480	12440	6700	9570	9628.54	2.44	0	17835	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	989	6.58	1.57	12	0.67	1458.00	6092.00	11920	20230714	-19.55	7010	20231101	36.80	9890	-3.03	20240226	7770	23.42	20240118	11920	-19.55	20230714	7010	36.80	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
17	20240228	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9690	120	2	1.25	109051790	11349	6.77	9500	9740	9500	12440	6700	9570	9610.35	2.44	0	1733	10176	9872	9586	9282	8996	9730	9140	52	2870	500	6690	10	1	10315513	1000	6.65	1.59	12	0.11	1458.00	6092.00	11920	20230714	-18.71	7010	20231101	38.23	9890	-2.02	20240226	7770	24.71	20240118	11920	-18.71	20230714	7010	38.23	20231101	5.54	N	089790	500	51 억		252106	N	N	0	N	00	N
18	20240227	160658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	-110	5	-1.14	1594522110	167482	78.17	9890	9890	9300	12580	6780	9680	9520.55	2.74	0	-30749	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	987	6.56	1.57	12	1.62	1458.00	6092.00	11920	20230714	-19.71	7010	20231101	36.52	9890	0.00	20240226	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
19	20240227	150700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-180	5	-1.86	1528955320	160607	74.96	9890	9890	9300	12580	6780	9680	9519.85	2.74	0	-30708	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	980	6.52	1.56	12	1.56	1458.00	6092.00	11920	20230714	-20.30	7010	20231101	35.52	9890	0.00	20240226	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
20	20240227	140657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-130	5	-1.34	1311910940	137727	64.28	9890	9890	9300	12580	6780	9680	9525.44	2.74	0	-32064	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	985	6.55	1.57	12	1.34	1458.00	6092.00	11920	20230714	-19.88	7010	20231101	36.23	9890	0.00	20240226	7770	22.91	20240118	11920	-19.88	20230714	7010	36.23	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
21	20240227	130620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-250	5	-2.58	1116911310	117272	54.73	9890	9890	9300	12580	6780	9680	9524.11	2.74	0	-34068	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	973	6.47	1.55	12	1.14	1458.00	6092.00	11920	20230714	-20.89	7010	20231101	34.52	9890	0.00	20240226	7770	21.36	20240118	11920	-20.89	20230714	7010	34.52	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
22	20240227	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-270	5	-2.79	1030051460	108042	50.42	9890	9890	9300	12580	6780	9680	9533.81	2.74	0	-37998	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	971	6.45	1.54	12	1.05	1458.00	6092.00	11920	20230714	-21.06	7010	20231101	34.24	9890	0.00	20240226	7770	21.11	20240118	11920	-21.06	20230714	7010	34.24	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
23	20240227	110659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-290	5	-3.00	867408150	90714	42.34	9890	9890	9300	12580	6780	9680	9562.01	2.74	0	-33168	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	969	6.44	1.54	12	0.88	1458.00	6092.00	11920	20230714	-21.22	7010	20231101	33.95	9890	0.00	20240226	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
24	20240227	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-290	5	-3.00	721287560	75090	35.05	9890	9890	9300	12580	6780	9680	9605.64	2.74	0	-28109	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	969	6.44	1.54	12	0.73	1458.00	6092.00	11920	20230714	-21.22	7010	20231101	33.95	9890	0.00	20240226	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
25	20240227	090658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-10	5	-0.10	280998630	28633	13.36	9890	9890	9670	12580	6780	9680	9813.80	2.74	0	-15109	10146	9912	9656	9422	9166	10030	9540	52	2900	500	6770	10	1	10315513	998	6.63	1.59	12	0.28	1458.00	6092.00	11920	20230714	-18.88	7010	20231101	37.95	9890	0.00	20240226	7770	24.45	20240118	11920	-18.88	20230714	7010	37.95	20231101	5.40	N	089790	500	51 억		282958	N	N	0	N	00	N
26	20240226	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	260	2	2.76	2062295580	213691	128.12	9430	9890	9400	12240	6600	9420	9651.03	2.38	0	36803	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	999	6.64	1.59	12	2.07	1458.00	6092.00	11920	20230714	-18.79	7010	20231101	38.09	9890	-2.12	20240226	7770	24.58	20240118	11920	-18.79	20230714	7010	38.09	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
27	20240226	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	150	2	1.59	1949610320	201990	121.11	9430	9890	9400	12240	6600	9420	9652.26	2.38	0	37339	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	987	6.56	1.57	12	1.96	1458.00	6092.00	11920	20230714	-19.71	7010	20231101	36.52	9890	-3.24	20240226	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
28	20240226	140653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	140	2	1.49	1858526470	192465	115.40	9430	9890	9400	12240	6600	9420	9656.70	2.38	0	34336	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	986	6.56	1.57	12	1.87	1458.00	6092.00	11920	20230714	-19.80	7010	20231101	36.38	9890	-3.34	20240226	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
29	20240226	130650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	190	2	2.02	1765422120	182734	109.56	9430	9890	9400	12240	6600	9420	9661.44	2.38	0	28395	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	991	6.59	1.58	12	1.77	1458.00	6092.00	11920	20230714	-19.38	7010	20231101	37.09	9890	-2.83	20240226	7770	23.68	20240118	11920	-19.38	20230714	7010	37.09	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
30	20240226	120649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	150	2	1.59	1645029630	170136	102.01	9430	9890	9400	12240	6600	9420	9669.22	2.38	0	25074	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	987	6.56	1.57	12	1.65	1458.00	6092.00	11920	20230714	-19.71	7010	20231101	36.52	9890	-3.24	20240226	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
31	20240226	110648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	150	2	1.59	1390440090	143423	85.99	9430	9890	9400	12240	6600	9420	9695.08	2.38	0	24287	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	987	6.56	1.57	12	1.39	1458.00	6092.00	11920	20230714	-19.71	7010	20231101	36.52	9890	-3.24	20240226	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
32	20240226	100646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	240	2	2.55	915431980	94159	56.46	9430	9890	9400	12240	6600	9420	9722.87	2.38	0	13121	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	996	6.63	1.59	12	0.91	1458.00	6092.00	11920	20230714	-18.96	7010	20231101	37.80	9890	-2.33	20240226	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
33	20240226	090646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	50	2	0.53	40358540	4266	2.56	9430	9490	9400	12240	6600	9420	9462.62	2.38	0	-2474	9960	9690	9450	9180	8940	9570	9060	52	2820	500	6590	10	1	10315513	977	6.50	1.55	12	0.04	1458.00	6092.00	11920	20230714	-20.55	7010	20231101	35.09	9720	-2.57	20240223	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.25	N	089790	500	51 억		245738	N	N	0	N	00	N
34	20240223	160647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-190	5	-1.98	1574062250	166442	56.81	9720	9720	9210	12490	6730	9610	9457.12	2.57	0	-19965	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	972	6.46	1.55	12	1.61	1458.00	6092.00	11920	20230714	-20.97	7010	20231101	34.38	9720	-3.09	20240223	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
35	20240223	150642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-210	5	-2.19	1510811100	159730	54.52	9720	9720	9210	12490	6730	9610	9458.53	2.57	0	-18860	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	970	6.45	1.54	12	1.55	1458.00	6092.00	11920	20230714	-21.14	7010	20231101	34.09	9720	-3.29	20240223	7770	20.98	20240118	11920	-21.14	20230714	7010	34.09	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
36	20240223	140644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-190	5	-1.98	1406682160	148653	50.74	9720	9720	9210	12490	6730	9610	9462.86	2.57	0	-19174	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	972	6.46	1.55	12	1.44	1458.00	6092.00	11920	20230714	-20.97	7010	20231101	34.38	9720	-3.09	20240223	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
37	20240223	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-160	5	-1.66	1272079200	134358	45.86	9720	9720	9210	12490	6730	9610	9467.83	2.57	0	-14999	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	975	6.48	1.55	12	1.30	1458.00	6092.00	11920	20230714	-20.72	7010	20231101	34.81	9720	-2.78	20240223	7770	21.62	20240118	11920	-20.72	20230714	7010	34.81	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
38	20240223	120643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-140	5	-1.46	1144860140	120913	41.27	9720	9720	9210	12490	6730	9610	9468.46	2.57	0	-11723	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	977	6.50	1.55	12	1.17	1458.00	6092.00	11920	20230714	-20.55	7010	20231101	35.09	9720	-2.57	20240223	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
39	20240223	110638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-200	5	-2.08	893937490	94384	32.22	9720	9720	9210	12490	6730	9610	9471.28	2.57	0	-22233	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	971	6.45	1.54	12	0.91	1458.00	6092.00	11920	20230714	-21.06	7010	20231101	34.24	9720	-3.19	20240223	7770	21.11	20240118	11920	-21.06	20230714	7010	34.24	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
40	20240223	100637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-230	5	-2.39	802318910	84662	28.90	9720	9720	9210	12490	6730	9610	9476.73	2.57	0	-22925	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	968	6.43	1.54	12	0.82	1458.00	6092.00	11920	20230714	-21.31	7010	20231101	33.81	9720	-3.50	20240223	7770	20.72	20240118	11920	-21.31	20230714	7010	33.81	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
41	20240223	090641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	-40	5	-0.42	231601760	24036	8.20	9720	9720	9550	12490	6730	9610	9635.62	2.57	0	-9088	9870	9740	9520	9390	9170	9805	9455	52	2880	500	6720	10	1	10315513	987	6.56	1.57	12	0.23	1458.00	6092.00	11920	20230714	-19.71	7010	20231101	36.52	9720	-1.54	20240223	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	5.04	N	089790	500	51 억		264646	N	N	0	N	00	N
42	20240222	160633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	220	2	2.34	2774739310	291070	141.36	9500	9650	9300	12200	6580	9390	9532.86	2.51	0	4720	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	991	6.59	1.58	12	2.82	1458.00	6092.00	11920	20230714	-19.38	7010	20231101	37.09	9650	-0.41	20240222	7770	23.68	20240118	11920	-19.38	20230714	7010	37.09	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
43	20240222	150641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	160	2	1.70	2645330510	277574	134.81	9500	9650	9300	12200	6580	9390	9530.18	2.51	0	5335	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	985	6.55	1.57	12	2.69	1458.00	6092.00	11920	20230714	-19.88	7010	20231101	36.23	9650	-1.04	20240222	7770	22.91	20240118	11920	-19.88	20230714	7010	36.23	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
44	20240222	140637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	170	2	1.81	2475921000	259823	126.19	9500	9650	9300	12200	6580	9390	9529.26	2.51	0	7986	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	986	6.56	1.57	12	2.52	1458.00	6092.00	11920	20230714	-19.80	7010	20231101	36.38	9650	-0.93	20240222	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
45	20240222	130626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	170	2	1.81	2261368170	237426	115.31	9500	9650	9300	12200	6580	9390	9524.52	2.51	0	11297	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	986	6.56	1.57	12	2.30	1458.00	6092.00	11920	20230714	-19.80	7010	20231101	36.38	9650	-0.93	20240222	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
46	20240222	120637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	140	2	1.49	1578646480	166195	80.72	9500	9630	9300	12200	6580	9390	9498.76	2.51	0	-6131	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	983	6.54	1.56	12	1.61	1458.00	6092.00	11920	20230714	-20.05	7010	20231101	35.95	9630	-1.04	20240222	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
47	20240222	110633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	70	2	0.75	1365348520	143654	69.77	9500	9630	9300	12200	6580	9390	9504.42	2.51	0	-4557	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	976	6.49	1.55	12	1.39	1458.00	6092.00	11920	20230714	-20.64	7010	20231101	34.95	9630	-1.77	20240222	7770	21.75	20240118	11920	-20.64	20230714	7010	34.95	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
48	20240222	100628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	140	2	1.49	1008277950	106170	51.56	9500	9630	9300	12200	6580	9390	9496.83	2.51	0	-11387	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	983	6.54	1.56	12	1.03	1458.00	6092.00	11920	20230714	-20.05	7010	20231101	35.95	9630	-1.04	20240222	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
49	20240222	090639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	10	2	0.11	391242060	41176	20.00	9500	9630	9300	12200	6580	9390	9501.70	2.51	0	-7927	9776	9582	9346	9152	8916	9680	9250	52	2810	500	6570	10	1	10315513	970	6.45	1.54	12	0.40	1458.00	6092.00	11920	20230714	-21.14	7010	20231101	34.09	9630	-2.39	20240222	7770	20.98	20240118	11920	-21.14	20230714	7010	34.09	20231101	4.98	N	089790	500	51 억		258764	N	N	0	N	00	N
50	20240221	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	120	2	1.29	1928576820	205417	95.41	9300	9540	9110	12050	6490	9270	9390.05	2.60	0	-8965	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	969	6.44	1.54	12	1.99	1458.00	6092.00	11920	20230714	-21.22	7010	20231101	33.95	9540	-1.57	20240221	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
51	20240221	150627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	10	2	0.11	1824593800	194291	90.24	9300	9540	9110	12050	6490	9270	9392.61	2.60	0	-6130	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	957	6.36	1.52	12	1.88	1458.00	6092.00	11920	20230714	-22.15	7010	20231101	32.38	9540	-2.73	20240221	7770	19.43	20240118	11920	-22.15	20230714	7010	32.38	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
52	20240221	140628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	60	2	0.65	1669763840	177604	82.49	9300	9540	9110	12050	6490	9270	9403.48	2.60	0	-119	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	962	6.40	1.53	12	1.72	1458.00	6092.00	11920	20230714	-21.73	7010	20231101	33.10	9540	-2.20	20240221	7770	20.08	20240118	11920	-21.73	20230714	7010	33.10	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
53	20240221	130629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	100	2	1.08	1583785240	168362	78.20	9300	9540	9110	12050	6490	9270	9409.08	2.60	0	344	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	967	6.43	1.54	12	1.63	1458.00	6092.00	11920	20230714	-21.39	7010	20231101	33.67	9540	-1.78	20240221	7770	20.59	20240118	11920	-21.39	20230714	7010	33.67	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
54	20240221	120627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	150	2	1.62	1402340780	148972	69.19	9300	9540	9110	12050	6490	9270	9415.89	2.60	0	8730	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	972	6.46	1.55	12	1.44	1458.00	6092.00	11920	20230714	-20.97	7010	20231101	34.38	9540	-1.26	20240221	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
55	20240221	110634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	150	2	1.62	1320438590	140269	65.15	9300	9540	9110	12050	6490	9270	9416.21	2.60	0	9366	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	972	6.46	1.55	12	1.36	1458.00	6092.00	11920	20230714	-20.97	7010	20231101	34.38	9540	-1.26	20240221	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
56	20240221	100626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	230	2	2.48	715272390	76406	35.49	9300	9530	9110	12050	6490	9270	9364.55	2.60	0	4081	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	980	6.52	1.56	12	0.74	1458.00	6092.00	11920	20230714	-20.30	7010	20231101	35.52	9530	-0.31	20240221	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
57	20240221	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	10	2	0.11	115907330	12502	5.81	9300	9300	9110	12050	6490	9270	9271.38	2.60	0	-55	9630	9450	9280	9100	8930	9540	9190	52	2780	500	6480	10	1	10315513	957	6.36	1.52	12	0.12	1458.00	6092.00	11920	20230714	-22.15	7010	20231101	32.38	9460	-1.90	20240220	7770	19.43	20240118	11920	-22.15	20230714	7010	32.38	20231101	4.95	N	089790	500	51 억		267878	N	N	0	N	00	N
58	20240220	160620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	160	2	1.76	1981291860	213043	216.86	9120	9460	9110	11840	6380	9110	9299.97	2.52	0	2996	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	956	6.36	1.52	12	2.07	1458.00	6092.00	11920	20230714	-22.23	7010	20231101	32.24	9460	-2.01	20240220	7770	19.31	20240118	11920	-22.23	20230714	7010	32.24	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
59	20240220	150623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	90	2	0.99	1893578950	203552	207.20	9120	9460	9110	11840	6380	9110	9302.68	2.52	0	6213	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	949	6.31	1.51	12	1.97	1458.00	6092.00	11920	20230714	-22.82	7010	20231101	31.24	9460	-2.75	20240220	7770	18.40	20240118	11920	-22.82	20230714	7010	31.24	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
60	20240220	140625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	130	2	1.43	1785873180	191850	195.29	9120	9460	9110	11840	6380	9110	9308.70	2.52	0	7926	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	953	6.34	1.52	12	1.86	1458.00	6092.00	11920	20230714	-22.48	7010	20231101	31.81	9460	-2.33	20240220	7770	18.92	20240118	11920	-22.48	20230714	7010	31.81	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
61	20240220	130625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	90	2	0.99	1655952960	177810	181.00	9120	9460	9110	11840	6380	9110	9313.05	2.52	0	5856	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	949	6.31	1.51	12	1.72	1458.00	6092.00	11920	20230714	-22.82	7010	20231101	31.24	9460	-2.75	20240220	7770	18.40	20240118	11920	-22.82	20230714	7010	31.24	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
62	20240220	120619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	210	2	2.31	1549546240	166287	169.27	9120	9460	9110	11840	6380	9110	9318.50	2.52	0	11405	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	961	6.39	1.53	12	1.61	1458.00	6092.00	11920	20230714	-21.81	7010	20231101	32.95	9460	-1.48	20240220	7770	19.95	20240118	11920	-21.81	20230714	7010	32.95	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
63	20240220	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	240	2	2.63	1308839010	140325	142.84	9120	9460	9110	11840	6380	9110	9327.20	2.52	0	16583	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	965	6.41	1.53	12	1.36	1458.00	6092.00	11920	20230714	-21.56	7010	20231101	33.38	9460	-1.16	20240220	7770	20.33	20240118	11920	-21.56	20230714	7010	33.38	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
64	20240220	100612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	210	2	2.31	848152390	91199	92.83	9120	9380	9110	11840	6380	9110	9300.02	2.52	0	4887	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	961	6.39	1.53	12	0.88	1458.00	6092.00	11920	20230714	-21.81	7010	20231101	32.95	9440	-1.27	20240129	7770	19.95	20240118	11920	-21.81	20230714	7010	32.95	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
65	20240220	090627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	60	2	0.66	48508000	5288	5.38	9120	9300	9110	11840	6380	9110	9173.22	2.52	0	-2176	9410	9260	9070	8920	8730	9165	8825	52	2730	500	6370	10	1	10315513	946	6.29	1.51	12	0.05	1458.00	6092.00	11920	20230714	-23.07	7010	20231101	30.81	9440	-2.86	20240129	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	4.89	N	089790	500	51 억		260129	N	N	0	N	00	N
66	20240219	160622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	80	2	0.89	891535090	98216	117.23	9140	9220	8880	11730	6330	9030	9077.31	2.45	0	4912	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	940	6.25	1.50	12	0.95	1458.00	6092.00	11920	20230714	-23.57	7010	20231101	29.96	9440	-3.50	20240129	7770	17.25	20240118	11920	-23.57	20230714	7010	29.96	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
67	20240219	150627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	40	2	0.44	835435440	92036	109.86	9140	9220	8880	11730	6330	9030	9077.29	2.45	0	5211	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	936	6.22	1.49	12	0.89	1458.00	6092.00	11920	20230714	-23.91	7010	20231101	29.39	9440	-3.92	20240129	7770	16.73	20240118	11920	-23.91	20230714	7010	29.39	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
68	20240219	140626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	20	2	0.22	787726610	86763	103.56	9140	9220	8880	11730	6330	9030	9079.08	2.45	0	5551	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	934	6.21	1.49	12	0.84	1458.00	6092.00	11920	20230714	-24.08	7010	20231101	29.10	9440	-4.13	20240129	7770	16.47	20240118	11920	-24.08	20230714	7010	29.10	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
69	20240219	130625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	70	2	0.78	745423880	82103	98.00	9140	9220	8880	11730	6330	9030	9079.15	2.45	0	5676	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	939	6.24	1.49	12	0.80	1458.00	6092.00	11920	20230714	-23.66	7010	20231101	29.81	9440	-3.60	20240129	7770	17.12	20240118	11920	-23.66	20230714	7010	29.81	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
70	20240219	120624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	160	2	1.77	565225260	62439	74.53	9140	9190	8880	11730	6330	9030	9052.45	2.45	0	10207	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	948	6.30	1.51	12	0.61	1458.00	6092.00	11920	20230714	-22.90	7010	20231101	31.10	9440	-2.65	20240129	7770	18.28	20240118	11920	-22.90	20230714	7010	31.10	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
71	20240219	110623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	30	2	0.33	353119410	39182	46.77	9140	9140	8880	11730	6330	9030	9012.27	2.45	0	4025	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	935	6.21	1.49	12	0.38	1458.00	6092.00	11920	20230714	-23.99	7010	20231101	29.24	9440	-4.03	20240129	7770	16.60	20240118	11920	-23.99	20230714	7010	29.24	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
72	20240219	100619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-30	5	-0.33	181995860	20304	24.24	9140	9140	8880	11730	6330	9030	8963.42	2.45	0	93	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	928	6.17	1.48	12	0.20	1458.00	6092.00	11920	20230714	-24.50	7010	20231101	28.39	9440	-4.66	20240129	7770	15.83	20240118	11920	-24.50	20230714	7010	28.39	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
73	20240219	090619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-70	5	-0.78	36935660	4104	4.90	9140	9140	8930	11730	6330	9030	8999.64	2.45	0	-1285	9416	9222	9096	8902	8776	9160	8840	52	2700	500	6320	10	1	10315513	924	6.15	1.47	12	0.04	1458.00	6092.00	11920	20230714	-24.83	7010	20231101	27.82	9440	-5.08	20240129	7770	15.32	20240118	11920	-24.83	20230714	7010	27.82	20231101	4.84	N	089790	500	51 억		252845	N	N	0	N	00	N
74	20240216	160617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-140	5	-1.53	758874480	83677	61.10	9240	9290	8970	11920	6420	9170	9069.70	2.62	0	-16402	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	931	6.19	1.48	12	0.81	1458.00	6092.00	11920	20230714	-24.24	7010	20231101	28.82	9440	-4.34	20240129	7770	16.22	20240118	11920	-24.24	20230714	7010	28.82	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
75	20240216	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-170	5	-1.85	679489780	74870	54.67	9240	9290	8970	11920	6420	9170	9075.59	2.62	0	-13918	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	928	6.17	1.48	12	0.73	1458.00	6092.00	11920	20230714	-24.50	7010	20231101	28.39	9440	-4.66	20240129	7770	15.83	20240118	11920	-24.50	20230714	7010	28.39	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
76	20240216	140625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-130	5	-1.42	581370630	63992	46.72	9240	9290	8970	11920	6420	9170	9085.05	2.62	0	-11812	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	933	6.20	1.48	12	0.62	1458.00	6092.00	11920	20230714	-24.16	7010	20231101	28.96	9440	-4.24	20240129	7770	16.34	20240118	11920	-24.16	20230714	7010	28.96	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
77	20240216	130618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	-110	5	-1.20	500506740	55042	40.19	9240	9290	8980	11920	6420	9170	9093.18	2.62	0	-12907	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	935	6.21	1.49	12	0.53	1458.00	6092.00	11920	20230714	-23.99	7010	20231101	29.24	9440	-4.03	20240129	7770	16.60	20240118	11920	-23.99	20230714	7010	29.24	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
78	20240216	120619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-100	5	-1.09	452481590	49723	36.30	9240	9290	8980	11920	6420	9170	9100.05	2.62	0	-11648	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	936	6.22	1.49	12	0.48	1458.00	6092.00	11920	20230714	-23.91	7010	20231101	29.39	9440	-3.92	20240129	7770	16.73	20240118	11920	-23.91	20230714	7010	29.39	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
79	20240216	110627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-70	5	-0.76	388079860	42604	31.11	9240	9290	8980	11920	6420	9170	9109.00	2.62	0	-9199	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	939	6.24	1.49	12	0.41	1458.00	6092.00	11920	20230714	-23.66	7010	20231101	29.81	9440	-3.60	20240129	7770	17.12	20240118	11920	-23.66	20230714	7010	29.81	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
80	20240216	100620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-100	5	-1.09	322201680	35332	25.80	9240	9290	8980	11920	6420	9170	9119.26	2.62	0	-4074	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	936	6.22	1.49	12	0.34	1458.00	6092.00	11920	20230714	-23.91	7010	20231101	29.39	9440	-3.92	20240129	7770	16.73	20240118	11920	-23.91	20230714	7010	29.39	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
81	20240216	090612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	40	2	0.44	47929590	5207	3.80	9240	9240	9110	11920	6420	9170	9204.84	2.62	0	-497	9623	9396	9213	8986	8803	9305	8895	52	2750	500	6410	10	1	10315513	950	6.32	1.51	12	0.05	1458.00	6092.00	11920	20230714	-22.73	7010	20231101	31.38	9440	-2.44	20240129	7770	18.53	20240118	11920	-22.73	20230714	7010	31.38	20231101	5.04	N	089790	500	51 억		270079	N	N	0	N	00	N
82	20240215	160616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-60	5	-0.65	1259367940	136904	112.47	9310	9440	9030	11990	6470	9230	9198.94	2.67	0	-3716	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	946	6.29	1.51	12	1.33	1458.00	6092.00	11920	20230714	-23.07	7010	20231101	30.81	9440	0.00	20240129	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
83	20240215	150620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-180	5	-1.95	1205438340	130978	107.60	9310	9440	9030	11990	6470	9230	9203.36	2.67	0	-3986	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	934	6.21	1.49	12	1.27	1458.00	6092.00	11920	20230714	-24.08	7010	20231101	29.10	9440	0.00	20240129	7770	16.47	20240118	11920	-24.08	20230714	7010	29.10	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
84	20240215	140616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-90	5	-0.98	1047353700	113568	93.30	9310	9440	9100	11990	6470	9230	9222.26	2.67	0	-3961	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	943	6.27	1.50	12	1.10	1458.00	6092.00	11920	20230714	-23.32	7010	20231101	30.39	9440	0.00	20240129	7770	17.63	20240118	11920	-23.32	20230714	7010	30.39	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
85	20240215	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-110	5	-1.19	944795910	102312	84.05	9310	9440	9100	11990	6470	9230	9234.46	2.67	0	-4389	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	941	6.26	1.50	12	0.99	1458.00	6092.00	11920	20230714	-23.49	7010	20231101	30.10	9440	0.00	20240129	7770	17.37	20240118	11920	-23.49	20230714	7010	30.10	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
86	20240215	120615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-60	5	-0.65	883815330	95640	78.57	9310	9440	9100	11990	6470	9230	9241.06	2.67	0	-6149	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	946	6.29	1.51	12	0.93	1458.00	6092.00	11920	20230714	-23.07	7010	20231101	30.81	9440	0.00	20240129	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
87	20240215	110612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-60	5	-0.65	812849610	87863	72.18	9310	9440	9100	11990	6470	9230	9251.33	2.67	0	-6707	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	946	6.29	1.51	12	0.85	1458.00	6092.00	11920	20230714	-23.07	7010	20231101	30.81	9440	0.00	20240129	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
88	20240215	100611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	0	3	0.00	688864790	74402	61.12	9310	9440	9100	11990	6470	9230	9258.69	2.67	0	-7654	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	952	6.33	1.52	12	0.72	1458.00	6092.00	11920	20230714	-22.57	7010	20231101	31.67	9440	0.00	20240129	7770	18.79	20240118	11920	-22.57	20230714	7010	31.67	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
89	20240215	090612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	80	2	0.87	223816930	23966	19.69	9310	9440	9240	11990	6470	9230	9338.94	2.67	0	-2480	9396	9312	9146	9062	8896	9355	9105	52	2760	500	6460	10	1	10315513	960	6.39	1.53	12	0.23	1458.00	6092.00	11920	20230714	-21.90	7010	20231101	32.81	9440	0.00	20240129	7770	19.82	20240118	11920	-21.90	20230714	7010	32.81	20231101	5.32	N	089790	500	51 억		275214	N	N	0	N	00	N
90	20240214	160608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	120	2	1.32	1098353720	120157	57.32	9030	9230	8980	11840	6380	9110	9140.90	2.50	0	17300	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	952	6.33	1.52	12	1.16	1458.00	6092.00	11920	20230714	-22.57	7010	20231101	31.67	9440	-2.22	20240129	7770	18.79	20240118	11920	-22.57	20230714	7010	31.67	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
91	20240214	150609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	80	2	0.88	1040036370	113831	54.30	9030	9230	8980	11840	6380	9110	9136.67	2.50	0	16925	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	948	6.30	1.51	12	1.10	1458.00	6092.00	11920	20230714	-22.90	7010	20231101	31.10	9440	-2.65	20240129	7770	18.28	20240118	11920	-22.90	20230714	7010	31.10	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
92	20240214	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	90	2	0.99	991759030	108584	51.80	9030	9230	8980	11840	6380	9110	9133.57	2.50	0	17981	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	949	6.31	1.51	12	1.05	1458.00	6092.00	11920	20230714	-22.82	7010	20231101	31.24	9440	-2.54	20240129	7770	18.40	20240118	11920	-22.82	20230714	7010	31.24	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
93	20240214	130608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	80	2	0.88	797910500	87449	41.72	9030	9230	8980	11840	6380	9110	9124.30	2.50	0	18003	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	948	6.30	1.51	12	0.85	1458.00	6092.00	11920	20230714	-22.90	7010	20231101	31.10	9440	-2.65	20240129	7770	18.28	20240118	11920	-22.90	20230714	7010	31.10	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
94	20240214	120603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	70	2	0.77	689932840	75695	36.11	9030	9230	8980	11840	6380	9110	9114.64	2.50	0	13030	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	947	6.30	1.51	12	0.73	1458.00	6092.00	11920	20230714	-22.99	7010	20231101	30.96	9440	-2.75	20240129	7770	18.15	20240118	11920	-22.99	20230714	7010	30.96	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
95	20240214	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	90	2	0.99	630460590	69199	33.01	9030	9230	8980	11840	6380	9110	9110.83	2.50	0	11280	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	949	6.31	1.51	12	0.67	1458.00	6092.00	11920	20230714	-22.82	7010	20231101	31.24	9440	-2.54	20240129	7770	18.40	20240118	11920	-22.82	20230714	7010	31.24	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
96	20240214	090600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-90	5	-0.99	60230050	6678	3.19	9030	9080	9000	11840	6380	9110	9019.17	2.50	0	-2271	9396	9252	9046	8902	8696	9325	8975	52	2730	500	6370	10	1	10315513	930	6.19	1.48	12	0.06	1458.00	6092.00	11920	20230714	-24.33	7010	20231101	28.67	9440	-4.45	20240129	7770	16.09	20240118	11920	-24.33	20230714	7010	28.67	20231101	5.47	N	089790	500	51 억		257658	N	N	0	N	00	N
97	20240213	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	370	2	4.23	1897067260	209053	237.95	8850	9190	8840	11360	6120	8740	9074.57	2.17	0	34611	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	940	6.25	1.50	12	2.03	1458.00	6092.00	11920	20230714	-23.57	7010	20231101	29.96	9440	-3.50	20240129	7770	17.25	20240118	11920	-23.57	20230714	7010	29.96	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
98	20240213	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	360	2	4.12	1815982790	200151	227.81	8850	9190	8840	11360	6120	8740	9073.06	2.17	0	36286	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	939	6.24	1.49	12	1.94	1458.00	6092.00	11920	20230714	-23.66	7010	20231101	29.81	9440	-3.60	20240129	7770	17.12	20240118	11920	-23.66	20230714	7010	29.81	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
99	20240213	140608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	390	2	4.46	1619413370	178489	203.16	8850	9190	8840	11360	6120	8740	9072.90	2.17	0	38374	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	942	6.26	1.50	12	1.73	1458.00	6092.00	11920	20230714	-23.41	7010	20231101	30.24	9440	-3.28	20240129	7770	17.50	20240118	11920	-23.41	20230714	7010	30.24	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
100	20240213	130559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	400	2	4.58	1569432640	173017	196.93	8850	9190	8840	11360	6120	8740	9070.97	2.17	0	38241	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	943	6.27	1.50	12	1.68	1458.00	6092.00	11920	20230714	-23.32	7010	20231101	30.39	9440	-3.18	20240129	7770	17.63	20240118	11920	-23.32	20230714	7010	30.39	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
101	20240213	120607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	400	2	4.58	1310161060	144683	164.68	8850	9140	8840	11360	6120	8740	9055.39	2.17	0	36166	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	943	6.27	1.50	12	1.40	1458.00	6092.00	11920	20230714	-23.32	7010	20231101	30.39	9440	-3.18	20240129	7770	17.63	20240118	11920	-23.32	20230714	7010	30.39	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
102	20240213	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	370	2	4.23	1126485780	124459	141.66	8850	9130	8840	11360	6120	8740	9051.06	2.17	0	33876	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	940	6.25	1.50	12	1.21	1458.00	6092.00	11920	20230714	-23.57	7010	20231101	29.96	9440	-3.50	20240129	7770	17.25	20240118	11920	-23.57	20230714	7010	29.96	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N
103	20240213	100507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	300	2	3.43	721943310	79970	91.02	8850	9130	8840	11360	6120	8740	9027.68	2.17	0	25149	8993	8866	8693	8566	8393	8930	8630	52	2620	500	6110	10	1	10315513	933	6.20	1.48	12	0.78	1458.00	6092.00	11920	20230714	-24.16	7010	20231101	28.96	9440	-4.24	20240129	7770	16.34	20240118	11920	-24.16	20230714	7010	28.96	20231101	5.37	N	089790	500	51 억		223370	N	N	0	N	00	N