KissMeData/098120/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	160721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10620	140	2	1.34	600991010	57434	106.61	10480	10650	10190	13620	7340	10480	10463.96	16.56	0	4310	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	883	12.52	1.80	12	0.69	848.00	5894.00	15020	20231222	-29.29	5450	20230314	94.86	14850	-28.48	20240102	9980	6.41	20240221	15020	-29.29	20231222	5450	94.86	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
3	20240229	150724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10450	-30	5	-0.29	504469660	48304	89.66	10480	10650	10190	13620	7340	10480	10443.61	16.56	0	2933	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	869	12.32	1.77	12	0.58	848.00	5894.00	15020	20231222	-30.43	5450	20230314	91.74	14850	-29.63	20240102	9980	4.71	20240221	15020	-30.43	20231222	5450	91.74	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
4	20240229	140724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10480	0	3	0.00	462612200	44297	82.22	10480	10650	10190	13620	7340	10480	10443.39	16.56	0	2365	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	871	12.36	1.78	12	0.53	848.00	5894.00	15020	20231222	-30.23	5450	20230314	92.29	14850	-29.43	20240102	9980	5.01	20240221	15020	-30.23	20231222	5450	92.29	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
5	20240229	130723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10490	10	2	0.10	403147860	38621	71.69	10480	10650	10190	13620	7340	10480	10438.52	16.56	0	2044	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	872	12.37	1.78	12	0.46	848.00	5894.00	15020	20231222	-30.16	5450	20230314	92.48	14850	-29.36	20240102	9980	5.11	20240221	15020	-30.16	20231222	5450	92.48	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
6	20240229	120723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10570	90	2	0.86	335123030	32161	59.70	10480	10650	10190	13620	7340	10480	10420.10	16.56	0	1722	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	879	12.46	1.79	12	0.39	848.00	5894.00	15020	20231222	-29.63	5450	20230314	93.94	14850	-28.82	20240102	9980	5.91	20240221	15020	-29.63	20231222	5450	93.94	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
7	20240229	110724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10530	50	2	0.48	232407250	22462	41.69	10480	10550	10190	13620	7340	10480	10346.45	16.56	0	1762	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	875	12.42	1.79	12	0.27	848.00	5894.00	15020	20231222	-29.89	5450	20230314	93.21	14850	-29.09	20240102	9980	5.51	20240221	15020	-29.89	20231222	5450	93.21	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
8	20240229	100725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	-90	5	-0.86	160723010	15587	28.93	10480	10550	10190	13620	7340	10480	10310.93	16.56	0	-1045	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	864	12.25	1.76	12	0.19	848.00	5894.00	15020	20231222	-30.83	5450	20230314	90.64	14850	-30.03	20240102	9980	4.11	20240221	15020	-30.83	20231222	5450	90.64	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
9	20240229	090723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	-190	5	-1.81	57414190	5555	10.31	10480	10500	10230	13620	7340	10480	10334.57	16.56	0	-2166	10866	10672	10436	10242	10006	10770	10340	42	3140	500	7540	10	1	8312766	855	12.13	1.75	12	0.07	848.00	5894.00	15020	20231222	-31.49	5450	20230314	88.81	14850	-30.71	20240102	9980	3.11	20240221	15020	-31.49	20231222	5450	88.81	20230314	5.24	N	098120	500	41 억		1376639	N	N	0	N	00	N
10	20240228	160641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10480	270	2	2.64	562743050	53839	65.71	10210	10630	10200	13270	7150	10210	10452.31	16.50	0	4961	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	871	12.36	1.78	12	0.65	848.00	5894.00	15020	20231222	-30.23	5450	20230314	92.29	14850	-29.43	20240102	9980	5.01	20240221	15020	-30.23	20231222	5450	92.29	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
11	20240228	150641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10480	270	2	2.64	535753220	51261	62.57	10210	10630	10200	13270	7150	10210	10451.48	16.50	0	5815	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	871	12.36	1.78	12	0.62	848.00	5894.00	15020	20231222	-30.23	5450	20230314	92.29	14850	-29.43	20240102	9980	5.01	20240221	15020	-30.23	20231222	5450	92.29	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
12	20240228	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10420	210	2	2.06	496004210	47441	57.90	10210	10630	10200	13270	7150	10210	10455.18	16.50	0	6723	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	866	12.29	1.77	12	0.57	848.00	5894.00	15020	20231222	-30.63	5450	20230314	91.19	14850	-29.83	20240102	9980	4.41	20240221	15020	-30.63	20231222	5450	91.19	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
13	20240228	130723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10490	280	2	2.74	452584070	43275	52.82	10210	10630	10200	13270	7150	10210	10458.33	16.50	0	8575	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	872	12.37	1.78	12	0.52	848.00	5894.00	15020	20231222	-30.16	5450	20230314	92.48	14850	-29.36	20240102	9980	5.11	20240221	15020	-30.16	20231222	5450	92.48	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
14	20240228	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10500	290	2	2.84	421001050	40261	49.14	10210	10630	10200	13270	7150	10210	10456.80	16.50	0	9931	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	873	12.38	1.78	12	0.48	848.00	5894.00	15020	20231222	-30.09	5450	20230314	92.66	14850	-29.29	20240102	9980	5.21	20240221	15020	-30.09	20231222	5450	92.66	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
15	20240228	110654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10610	400	2	3.92	366500660	35079	42.82	10210	10630	10200	13270	7150	10210	10447.87	16.50	0	11524	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	882	12.51	1.80	12	0.42	848.00	5894.00	15020	20231222	-29.36	5450	20230314	94.68	14850	-28.55	20240102	9980	6.31	20240221	15020	-29.36	20231222	5450	94.68	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
16	20240228	100721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10560	350	2	3.43	242869000	23393	28.55	10210	10590	10200	13270	7150	10210	10382.12	16.50	0	8302	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	878	12.45	1.79	12	0.28	848.00	5894.00	15020	20231222	-29.69	5450	20230314	93.76	14850	-28.89	20240102	9980	5.81	20240221	15020	-29.69	20231222	5450	93.76	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
17	20240228	090725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10340	130	2	1.27	73004770	7135	8.71	10210	10340	10200	13270	7150	10210	10231.92	16.50	0	4661	10590	10400	10250	10060	9910	10325	9985	42	3060	500	7350	10	1	8312766	860	12.19	1.75	12	0.09	848.00	5894.00	15020	20231222	-31.16	5450	20230314	89.72	14850	-30.37	20240102	9980	3.61	20240221	15020	-31.16	20231222	5450	89.72	20230314	5.24	N	098120	500	41 억		1371675	N	N	0	N	00	N
18	20240227	160722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10210	-230	5	-2.20	834784620	81908	111.35	10440	10440	10100	13570	7310	10440	10191.63	16.18	0	26807	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	849	12.04	1.73	12	0.99	848.00	5894.00	15020	20231222	-32.02	5450	20230314	87.34	14850	-31.25	20240102	9980	2.30	20240221	15020	-32.02	20231222	5450	87.34	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
19	20240227	150725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10220	-220	5	-2.11	801165630	78606	106.86	10440	10440	10100	13570	7310	10440	10192.12	16.18	0	25887	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	850	12.05	1.73	12	0.95	848.00	5894.00	15020	20231222	-31.96	5450	20230314	87.52	14850	-31.18	20240102	9980	2.40	20240221	15020	-31.96	20231222	5450	87.52	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
20	20240227	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	-200	5	-1.92	603768390	59147	80.40	10440	10440	10100	13570	7310	10440	10207.87	16.18	0	13494	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	851	12.08	1.74	12	0.71	848.00	5894.00	15020	20231222	-31.82	5450	20230314	87.89	14850	-31.04	20240102	9980	2.61	20240221	15020	-31.82	20231222	5450	87.89	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
21	20240227	130644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10230	-210	5	-2.01	439093680	42990	58.44	10440	10440	10140	13570	7310	10440	10213.78	16.18	0	8564	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	850	12.06	1.74	12	0.52	848.00	5894.00	15020	20231222	-31.89	5450	20230314	87.71	14850	-31.11	20240102	9980	2.51	20240221	15020	-31.89	20231222	5450	87.71	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
22	20240227	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10150	-290	5	-2.78	359914310	35220	47.88	10440	10440	10140	13570	7310	10440	10218.94	16.18	0	5588	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	844	11.97	1.72	12	0.42	848.00	5894.00	15020	20231222	-32.42	5450	20230314	86.24	14850	-31.65	20240102	9980	1.70	20240221	15020	-32.42	20231222	5450	86.24	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
23	20240227	110723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10230	-210	5	-2.01	259951250	25385	34.51	10440	10440	10150	13570	7310	10440	10240.24	16.18	0	1846	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	850	12.06	1.74	12	0.31	848.00	5894.00	15020	20231222	-31.89	5450	20230314	87.71	14850	-31.11	20240102	9980	2.51	20240221	15020	-31.89	20231222	5450	87.71	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
24	20240227	100719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10210	-230	5	-2.20	205216920	20026	27.22	10440	10440	10150	13570	7310	10440	10247.39	16.18	0	1236	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	849	12.04	1.73	12	0.24	848.00	5894.00	15020	20231222	-32.02	5450	20230314	87.34	14850	-31.25	20240102	9980	2.30	20240221	15020	-32.02	20231222	5450	87.34	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
25	20240227	090722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10430	-10	5	-0.10	17593630	1692	2.30	10440	10440	10340	13570	7310	10440	10397.78	16.18	0	741	10893	10666	10513	10286	10133	10590	10210	42	3130	500	7510	10	1	8312766	867	12.30	1.77	12	0.02	848.00	5894.00	15020	20231222	-30.56	5450	20230314	91.38	14850	-29.76	20240102	9980	4.51	20240221	15020	-30.56	20231222	5450	91.38	20230314	5.21	N	098120	500	41 억		1344924	N	N	0	N	00	N
26	20240226	160720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	-160	5	-1.51	766608000	73071	65.08	10600	10740	10360	13780	7420	10600	10491.39	16.06	0	9580	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	868	12.31	1.77	12	0.88	848.00	5894.00	15020	20231222	-30.49	5450	20230314	91.56	14850	-29.70	20240102	9980	4.61	20240221	15020	-30.49	20231222	5450	91.56	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
27	20240226	150717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10430	-170	5	-1.60	746032730	71099	63.32	10600	10740	10360	13780	7420	10600	10492.86	16.06	0	10253	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	867	12.30	1.77	12	0.86	848.00	5894.00	15020	20231222	-30.56	5450	20230314	91.38	14850	-29.76	20240102	9980	4.51	20240221	15020	-30.56	20231222	5450	91.38	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
28	20240226	140717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	-160	5	-1.51	690844450	65804	58.60	10600	10740	10360	13780	7420	10600	10498.51	16.06	0	9030	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	868	12.31	1.77	12	0.79	848.00	5894.00	15020	20231222	-30.49	5450	20230314	91.56	14850	-29.70	20240102	9980	4.61	20240221	15020	-30.49	20231222	5450	91.56	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
29	20240226	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	-210	5	-1.98	578945080	55036	49.01	10600	10740	10360	13780	7420	10600	10519.38	16.06	0	3882	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	864	12.25	1.76	12	0.66	848.00	5894.00	15020	20231222	-30.83	5450	20230314	90.64	14850	-30.03	20240102	9980	4.11	20240221	15020	-30.83	20231222	5450	90.64	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
30	20240226	120712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	-190	5	-1.79	456251210	43238	38.51	10600	10740	10390	13780	7420	10600	10552.08	16.06	0	3960	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	865	12.28	1.77	12	0.52	848.00	5894.00	15020	20231222	-30.69	5450	20230314	91.01	14850	-29.90	20240102	9980	4.31	20240221	15020	-30.69	20231222	5450	91.01	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
31	20240226	110712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	-10	5	-0.09	332379870	31374	27.94	10600	10740	10440	13780	7420	10600	10594.12	16.06	0	2867	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	880	12.49	1.80	12	0.38	848.00	5894.00	15020	20231222	-29.49	5450	20230314	94.31	14850	-28.69	20240102	9980	6.11	20240221	15020	-29.49	20231222	5450	94.31	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
32	20240226	100710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	-10	5	-0.09	182701920	17203	15.32	10600	10740	10440	13780	7420	10600	10620.36	16.06	0	3388	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	880	12.49	1.80	12	0.21	848.00	5894.00	15020	20231222	-29.49	5450	20230314	94.31	14850	-28.69	20240102	9980	6.11	20240221	15020	-29.49	20231222	5450	94.31	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
33	20240226	090709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10480	-120	5	-1.13	18563290	1768	1.57	10600	10600	10440	13780	7420	10600	10499.20	16.06	0	-245	11333	10966	10673	10306	10013	10820	10160	42	3180	500	7630	10	1	8312766	871	12.36	1.78	12	0.02	848.00	5894.00	15020	20231222	-30.23	5450	20230314	92.29	14850	-29.43	20240102	9980	5.01	20240221	15020	-30.23	20231222	5450	92.29	20230314	5.18	N	098120	500	41 억		1334876	N	N	0	N	00	N
34	20240223	160710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10600	-50	5	-0.47	1182658060	111572	112.14	10790	11040	10380	13840	7460	10650	10599.94	16.27	0	-18204	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	881	12.50	1.80	12	1.34	848.00	5894.00	15020	20231222	-29.43	5450	20230314	94.50	14850	-28.62	20240102	9980	6.21	20240221	15020	-29.43	20231222	5450	94.50	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
35	20240223	150706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10580	-70	5	-0.66	1138749820	107428	107.98	10790	11040	10380	13840	7460	10650	10600.11	16.27	0	-17179	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	879	12.48	1.80	12	1.29	848.00	5894.00	15020	20231222	-29.56	5450	20230314	94.13	14850	-28.75	20240102	9980	6.01	20240221	15020	-29.56	20231222	5450	94.13	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
36	20240223	140707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10540	-110	5	-1.03	1074262450	101319	101.84	10790	11040	10380	13840	7460	10650	10602.76	16.27	0	-19449	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	876	12.43	1.79	12	1.22	848.00	5894.00	15020	20231222	-29.83	5450	20230314	93.39	14850	-29.02	20240102	9980	5.61	20240221	15020	-29.83	20231222	5450	93.39	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
37	20240223	130705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10620	-30	5	-0.28	947894160	89294	89.75	10790	11040	10380	13840	7460	10650	10615.42	16.27	0	-20702	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	883	12.52	1.80	12	1.07	848.00	5894.00	15020	20231222	-29.29	5450	20230314	94.86	14850	-28.48	20240102	9980	6.41	20240221	15020	-29.29	20231222	5450	94.86	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
38	20240223	120706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10660	10	2	0.09	889982110	83815	84.24	10790	11040	10380	13840	7460	10650	10618.40	16.27	0	-20407	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	886	12.57	1.81	12	1.01	848.00	5894.00	15020	20231222	-29.03	5450	20230314	95.60	14850	-28.22	20240102	9980	6.81	20240221	15020	-29.03	20231222	5450	95.60	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
39	20240223	110701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10550	-100	5	-0.94	821978980	77435	77.83	10790	11040	10380	13840	7460	10650	10615.07	16.27	0	-21928	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	877	12.44	1.79	12	0.93	848.00	5894.00	15020	20231222	-29.76	5450	20230314	93.58	14850	-28.96	20240102	9980	5.71	20240221	15020	-29.76	20231222	5450	93.58	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
40	20240223	100701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10490	-160	5	-1.50	667242230	62746	63.07	10790	11040	10380	13840	7460	10650	10634.01	16.27	0	-13655	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	872	12.37	1.78	12	0.75	848.00	5894.00	15020	20231222	-30.16	5450	20230314	92.48	14850	-29.36	20240102	9980	5.11	20240221	15020	-30.16	20231222	5450	92.48	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
41	20240223	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10840	190	2	1.78	194508620	17835	17.93	10790	11040	10790	13840	7460	10650	10906.31	16.27	0	4171	10996	10822	10616	10442	10236	10910	10530	42	3190	500	7660	10	1	8312766	901	12.78	1.84	12	0.21	848.00	5894.00	15020	20231222	-27.83	5450	20230314	98.90	14850	-27.00	20240102	9980	8.62	20240221	15020	-27.83	20231222	5450	98.90	20230314	5.38	N	098120	500	41 억		1352768	N	N	0	N	00	N
42	20240222	160656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	260	2	2.50	1041883800	98182	56.45	10510	10790	10410	13500	7280	10390	10612.17	16.11	0	14148	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	885	12.56	1.81	12	1.18	848.00	5894.00	15020	20231222	-29.09	5450	20230314	95.41	14850	-28.28	20240102	9980	6.71	20240221	15020	-29.09	20231222	5450	95.41	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
43	20240222	150704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10680	290	2	2.79	969525730	91385	52.54	10510	10790	10410	13500	7280	10390	10609.79	16.11	0	14145	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	888	12.59	1.81	12	1.10	848.00	5894.00	15020	20231222	-28.89	5450	20230314	95.96	14850	-28.08	20240102	9980	7.01	20240221	15020	-28.89	20231222	5450	95.96	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
44	20240222	140659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	240	2	2.31	862613470	81315	46.75	10510	10790	10410	13500	7280	10390	10608.90	16.11	0	12272	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	884	12.54	1.80	12	0.98	848.00	5894.00	15020	20231222	-29.23	5450	20230314	95.05	14850	-28.42	20240102	9980	6.51	20240221	15020	-29.23	20231222	5450	95.05	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
45	20240222	130649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10690	300	2	2.89	766919710	72310	41.57	10510	10790	10410	13500	7280	10390	10606.68	16.11	0	13429	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	889	12.61	1.81	12	0.87	848.00	5894.00	15020	20231222	-28.83	5450	20230314	96.15	14850	-28.01	20240102	9980	7.11	20240221	15020	-28.83	20231222	5450	96.15	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
46	20240222	120700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10710	320	2	3.08	674087840	63653	36.60	10510	10710	10410	13500	7280	10390	10590.75	16.11	0	10743	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	890	12.63	1.82	12	0.77	848.00	5894.00	15020	20231222	-28.70	5450	20230314	96.51	14850	-27.88	20240102	9980	7.31	20240221	15020	-28.70	20231222	5450	96.51	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
47	20240222	110656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	240	2	2.31	570015540	53887	30.98	10510	10710	10410	13500	7280	10390	10578.77	16.11	0	8983	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	884	12.54	1.80	12	0.65	848.00	5894.00	15020	20231222	-29.23	5450	20230314	95.05	14850	-28.42	20240102	9980	6.51	20240221	15020	-29.23	20231222	5450	95.05	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
48	20240222	100649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10520	130	2	1.25	331163900	31399	18.05	10510	10700	10410	13500	7280	10390	10548.09	16.11	0	-1972	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	875	12.41	1.78	12	0.38	848.00	5894.00	15020	20231222	-29.96	5450	20230314	93.03	14850	-29.16	20240102	9980	5.41	20240221	15020	-29.96	20231222	5450	93.03	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
49	20240222	090702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10670	280	2	2.69	114312290	10792	6.20	10510	10700	10470	13500	7280	10390	10596.64	16.11	0	2399	10850	10620	10300	10070	9750	10735	10185	42	3110	500	7480	10	1	8312766	887	12.58	1.81	12	0.13	848.00	5894.00	15020	20231222	-28.96	5450	20230314	95.78	14850	-28.15	20240102	9980	6.91	20240221	15020	-28.96	20231222	5450	95.78	20230314	5.47	N	098120	500	41 억		1338933	N	N	0	N	00	N
50	20240221	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	130	2	1.27	1783560880	173573	95.61	10180	10530	9980	13330	7190	10260	10275.40	15.75	0	29034	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	864	12.25	1.76	12	2.09	848.00	5894.00	15020	20231222	-30.83	5450	20230314	90.64	14850	-30.03	20240102	9980	4.11	20240221	15020	-30.83	20231222	5450	90.64	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
51	20240221	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	120	2	1.17	1689664240	164494	90.61	10180	10530	9980	13330	7190	10260	10271.93	15.75	0	27462	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	863	12.24	1.76	12	1.98	848.00	5894.00	15020	20231222	-30.89	5450	20230314	90.46	14850	-30.10	20240102	9980	4.01	20240221	15020	-30.89	20231222	5450	90.46	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
52	20240221	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	140	2	1.36	1532143120	149218	82.19	10180	10530	9980	13330	7190	10260	10267.85	15.75	0	25611	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	865	12.26	1.76	12	1.80	848.00	5894.00	15020	20231222	-30.76	5450	20230314	90.83	14850	-29.97	20240102	9980	4.21	20240221	15020	-30.76	20231222	5450	90.83	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
53	20240221	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	160	2	1.56	1310026410	127803	70.40	10180	10530	9980	13330	7190	10260	10250.31	15.75	0	21185	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	866	12.29	1.77	12	1.54	848.00	5894.00	15020	20231222	-30.63	5450	20230314	91.19	14850	-29.83	20240102	9980	4.41	20240221	15020	-30.63	20231222	5450	91.19	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
54	20240221	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	130	2	1.27	959028420	94095	51.83	10180	10410	9980	13330	7190	10260	10191.72	15.75	0	23316	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	864	12.25	1.76	12	1.13	848.00	5894.00	15020	20231222	-30.83	5450	20230314	90.64	14850	-30.03	20240102	9980	4.11	20240221	15020	-30.83	20231222	5450	90.64	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
55	20240221	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	140	2	1.36	826522440	81302	44.78	10180	10410	9980	13330	7190	10260	10165.42	15.75	0	20905	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	865	12.26	1.76	12	0.98	848.00	5894.00	15020	20231222	-30.76	5450	20230314	90.83	14850	-29.97	20240102	9980	4.21	20240221	15020	-30.76	20231222	5450	90.83	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
56	20240221	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-90	5	-0.88	452429070	44928	24.75	10180	10220	9980	13330	7190	10260	10067.66	15.75	0	4273	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	845	11.99	1.73	12	0.54	848.00	5894.00	15020	20231222	-32.29	5450	20230314	86.61	14850	-31.52	20240102	9980	1.90	20240221	15020	-32.29	20231222	5450	86.61	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
57	20240221	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-80	5	-0.78	32283820	3171	1.75	10180	10220	10120	13330	7190	10260	10163.71	15.75	0	-75	11066	10662	10396	9992	9726	10530	9860	42	3070	500	7380	10	1	8312766	846	12.00	1.73	12	0.04	848.00	5894.00	15020	20231222	-32.22	5450	20230314	86.79	14850	-31.45	20240102	10120	0.59	20240221	15020	-32.22	20231222	5450	86.79	20230314	5.71	N	098120	500	41 억		1308957	N	N	0	N	00	N
58	20240220	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-450	5	-4.20	1877715550	180811	126.22	10670	10800	10130	13920	7500	10710	10385.42	15.56	0	16168	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	853	12.10	1.74	12	2.18	848.00	5894.00	15020	20231222	-31.69	5450	20230314	88.26	14850	-30.91	20240102	10130	1.28	20240220	15020	-31.69	20231222	5450	88.26	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
59	20240220	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	-500	5	-4.67	1763638690	169686	118.46	10670	10800	10130	13920	7500	10710	10393.54	15.56	0	17121	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	849	12.04	1.73	12	2.04	848.00	5894.00	15020	20231222	-32.02	5450	20230314	87.34	14850	-31.25	20240102	10130	0.79	20240220	15020	-32.02	20231222	5450	87.34	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
60	20240220	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-390	5	-3.64	1227774850	117299	81.89	10670	10800	10300	13920	7500	10710	10467.05	15.56	0	8816	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	858	12.17	1.75	12	1.41	848.00	5894.00	15020	20231222	-31.29	5450	20230314	89.36	14850	-30.51	20240102	10200	1.18	20240216	15020	-31.29	20231222	5450	89.36	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
61	20240220	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-360	5	-3.36	966253410	92043	64.26	10670	10800	10300	13920	7500	10710	10497.85	15.56	0	-418	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	860	12.21	1.76	12	1.11	848.00	5894.00	15020	20231222	-31.09	5450	20230314	89.91	14850	-30.30	20240102	10200	1.47	20240216	15020	-31.09	20231222	5450	89.91	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
62	20240220	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-320	5	-2.99	765878640	72682	50.74	10670	10800	10380	13920	7500	10710	10537.39	15.56	0	2108	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	864	12.25	1.76	12	0.87	848.00	5894.00	15020	20231222	-30.83	5450	20230314	90.64	14850	-30.03	20240102	10200	1.86	20240216	15020	-30.83	20231222	5450	90.64	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
63	20240220	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-310	5	-2.89	608474560	57569	40.19	10670	10800	10400	13920	7500	10710	10569.48	15.56	0	3775	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	865	12.26	1.76	12	0.69	848.00	5894.00	15020	20231222	-30.76	5450	20230314	90.83	14850	-29.97	20240102	10200	1.96	20240216	15020	-30.76	20231222	5450	90.83	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
64	20240220	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-240	5	-2.24	348394610	32754	22.87	10670	10800	10470	13920	7500	10710	10636.70	15.56	0	7561	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	870	12.35	1.78	12	0.39	848.00	5894.00	15020	20231222	-30.29	5450	20230314	92.11	14850	-29.49	20240102	10200	2.65	20240216	15020	-30.29	20231222	5450	92.11	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
65	20240220	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	70	2	0.65	38715820	3636	2.54	10670	10780	10580	13920	7500	10710	10647.92	15.56	0	2285	11136	10922	10746	10532	10356	10835	10445	42	3210	500	7710	10	1	8312766	896	12.71	1.83	12	0.04	848.00	5894.00	15020	20231222	-28.23	5450	20230314	97.80	14850	-27.41	20240102	10200	5.69	20240216	15020	-28.23	20231222	5450	97.80	20230314	5.70	N	098120	500	41 억		1293371	N	N	0	N	00	N
66	20240219	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-130	5	-1.20	1528836920	142462	29.21	10840	10960	10570	14090	7590	10840	10731.54	15.61	0	-3373	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	890	12.63	1.82	12	1.71	848.00	5894.00	15020	20231222	-28.70	5450	20230314	96.51	14850	-27.88	20240102	10200	5.00	20240216	15020	-28.70	20231222	5450	96.51	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
67	20240219	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-170	5	-1.57	1457008860	135749	27.83	10840	10960	10570	14090	7590	10840	10733.11	15.61	0	-2841	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	887	12.58	1.81	12	1.63	848.00	5894.00	15020	20231222	-28.96	5450	20230314	95.78	14850	-28.15	20240102	10200	4.61	20240216	15020	-28.96	20231222	5450	95.78	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
68	20240219	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-130	5	-1.20	1264778280	117690	24.13	10840	10960	10570	14090	7590	10840	10746.69	15.61	0	-5936	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	890	12.63	1.82	12	1.42	848.00	5894.00	15020	20231222	-28.70	5450	20230314	96.51	14850	-27.88	20240102	10200	5.00	20240216	15020	-28.70	20231222	5450	96.51	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
69	20240219	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-170	5	-1.57	1028782610	95524	19.59	10840	10960	10570	14090	7590	10840	10769.88	15.61	0	-2004	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	887	12.58	1.81	12	1.15	848.00	5894.00	15020	20231222	-28.96	5450	20230314	95.78	14850	-28.15	20240102	10200	4.61	20240216	15020	-28.96	20231222	5450	95.78	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
70	20240219	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	0	3	0.00	824385480	76489	15.68	10840	10960	10570	14090	7590	10840	10777.83	15.61	0	1050	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	901	12.78	1.84	12	0.92	848.00	5894.00	15020	20231222	-27.83	5450	20230314	98.90	14850	-27.00	20240102	10200	6.27	20240216	15020	-27.83	20231222	5450	98.90	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
71	20240219	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-40	5	-0.37	775428100	71961	14.76	10840	10960	10570	14090	7590	10840	10775.67	15.61	0	1717	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	898	12.74	1.83	12	0.87	848.00	5894.00	15020	20231222	-28.10	5450	20230314	98.17	14850	-27.27	20240102	10200	5.88	20240216	15020	-28.10	20231222	5450	98.17	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
72	20240219	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-60	5	-0.55	580423160	53890	11.05	10840	10960	10570	14090	7590	10840	10770.51	15.61	0	-78	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	896	12.71	1.83	12	0.65	848.00	5894.00	15020	20231222	-28.23	5450	20230314	97.80	14850	-27.41	20240102	10200	5.69	20240216	15020	-28.23	20231222	5450	97.80	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
73	20240219	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-40	5	-0.37	253361320	23346	4.79	10840	10960	10570	14090	7590	10840	10852.45	15.61	0	-6787	12066	11452	10826	10212	9586	11140	9900	42	3250	500	7800	10	1	8312766	898	12.74	1.83	12	0.28	848.00	5894.00	15020	20231222	-28.10	5450	20230314	98.17	14850	-27.27	20240102	10200	5.88	20240216	15020	-28.10	20231222	5450	98.17	20230314	6.00	N	098120	500	41 억		1297230	N	N	0	N	00	N
74	20240216	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	-610	5	-5.33	5168686860	487124	271.14	11440	11440	10200	14880	8020	11450	10608.36	15.52	0	8672	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	901	12.78	1.84	12	5.86	848.00	5894.00	15020	20231222	-27.83	5450	20230314	98.90	14850	-27.00	20240102	10200	6.27	20240216	15020	-27.83	20231222	5450	98.90	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
75	20240216	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	-730	5	-6.38	4979704360	469632	261.40	11440	11440	10200	14880	8020	11450	10603.39	15.52	0	6906	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	891	12.64	1.82	12	5.65	848.00	5894.00	15020	20231222	-28.63	5450	20230314	96.70	14850	-27.81	20240102	10200	5.10	20240216	15020	-28.63	20231222	5450	96.70	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
76	20240216	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-650	5	-5.68	4764508280	449617	250.26	11440	11440	10200	14880	8020	11450	10596.78	15.52	0	8642	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	898	12.74	1.83	12	5.41	848.00	5894.00	15020	20231222	-28.10	5450	20230314	98.17	14850	-27.27	20240102	10200	5.88	20240216	15020	-28.10	20231222	5450	98.17	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
77	20240216	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-820	5	-7.16	4266371430	403120	224.38	11440	11440	10200	14880	8020	11450	10583.34	15.52	0	-6304	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	884	12.54	1.80	12	4.85	848.00	5894.00	15020	20231222	-29.23	5450	20230314	95.05	14850	-28.42	20240102	10200	4.22	20240216	15020	-29.23	20231222	5450	95.05	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
78	20240216	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-870	5	-7.60	3974268910	375501	209.01	11440	11440	10200	14880	8020	11450	10583.87	15.52	0	-11577	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	879	12.48	1.80	12	4.52	848.00	5894.00	15020	20231222	-29.56	5450	20230314	94.13	14850	-28.75	20240102	10200	3.73	20240216	15020	-29.56	20231222	5450	94.13	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
79	20240216	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-810	5	-7.07	3627195130	342669	190.74	11440	11440	10200	14880	8020	11450	10585.08	15.52	0	-14168	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	884	12.55	1.81	12	4.12	848.00	5894.00	15020	20231222	-29.16	5450	20230314	95.23	14850	-28.35	20240102	10200	4.31	20240216	15020	-29.16	20231222	5450	95.23	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
80	20240216	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-970	5	-8.47	3078478670	290691	161.80	11440	11440	10200	14880	8020	11450	10590.16	15.52	0	-22273	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	871	12.36	1.78	12	3.50	848.00	5894.00	15020	20231222	-30.23	5450	20230314	92.29	14850	-29.43	20240102	10200	2.75	20240216	15020	-30.23	20231222	5450	92.29	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
81	20240216	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	-190	5	-1.66	236198540	21152	11.77	11440	11440	11070	14880	8020	11450	11166.48	15.52	0	3343	12150	11800	11470	11120	10790	11635	10955	42	3430	500	8240	10	1	8312766	936	13.28	1.91	12	0.25	848.00	5894.00	15020	20231222	-25.03	5450	20230314	106.61	14850	-24.18	20240102	10410	8.17	20240205	15020	-25.03	20231222	5450	106.61	20230314	6.01	N	098120	500	41 억		1289907	N	N	0	N	00	N
82	20240215	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-90	5	-0.78	2026390650	178839	107.02	11640	11820	11140	15000	8080	11540	11330.77	15.51	0	134	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	952	13.50	1.94	12	2.15	848.00	5894.00	15020	20231222	-23.77	5450	20230314	110.09	14850	-22.90	20240102	10410	9.99	20240205	15020	-23.77	20231222	5450	110.09	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
83	20240215	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-110	5	-0.95	1966991740	173645	103.91	11640	11820	11140	15000	8080	11540	11327.66	15.51	0	1580	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	950	13.48	1.94	12	2.09	848.00	5894.00	15020	20231222	-23.90	5450	20230314	109.72	14850	-23.03	20240102	10410	9.80	20240205	15020	-23.90	20231222	5450	109.72	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
84	20240215	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	-160	5	-1.39	1891040360	166957	99.91	11640	11820	11140	15000	8080	11540	11326.51	15.51	0	1579	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	946	13.42	1.93	12	2.01	848.00	5894.00	15020	20231222	-24.23	5450	20230314	108.81	14850	-23.37	20240102	10410	9.32	20240205	15020	-24.23	20231222	5450	108.81	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
85	20240215	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-300	5	-2.60	1787187850	157780	94.42	11640	11820	11140	15000	8080	11540	11327.09	15.51	0	268	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	934	13.25	1.91	12	1.90	848.00	5894.00	15020	20231222	-25.17	5450	20230314	106.24	14850	-24.31	20240102	10410	7.97	20240205	15020	-25.17	20231222	5450	106.24	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
86	20240215	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-370	5	-3.21	1671218630	147422	88.22	11640	11820	11140	15000	8080	11540	11336.29	15.51	0	3207	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	929	13.17	1.90	12	1.77	848.00	5894.00	15020	20231222	-25.63	5450	20230314	104.95	14850	-24.78	20240102	10410	7.30	20240205	15020	-25.63	20231222	5450	104.95	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
87	20240215	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-310	5	-2.69	1504553390	132520	79.30	11640	11820	11140	15000	8080	11540	11353.40	15.51	0	3553	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	934	13.24	1.91	12	1.59	848.00	5894.00	15020	20231222	-25.23	5450	20230314	106.06	14850	-24.38	20240102	10410	7.88	20240205	15020	-25.23	20231222	5450	106.06	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
88	20240215	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-260	5	-2.25	1020346460	89430	53.52	11640	11820	11200	15000	8080	11540	11409.44	15.51	0	10143	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	938	13.30	1.91	12	1.08	848.00	5894.00	15020	20231222	-24.90	5450	20230314	106.97	14850	-24.04	20240102	10410	8.36	20240205	15020	-24.90	20231222	5450	106.97	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
89	20240215	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	60	2	0.52	232458770	19897	11.91	11640	11820	11600	15000	8080	11540	11683.11	15.51	0	3588	12253	11896	11503	11146	10753	12075	11325	42	3460	500	8300	10	1	8312766	964	13.68	1.97	12	0.24	848.00	5894.00	15020	20231222	-22.77	5450	20230314	112.84	14850	-21.89	20240102	10410	11.43	20240205	15020	-22.77	20231222	5450	112.84	20230314	5.68	N	098120	500	41 억		1289698	N	N	0	N	00	N
90	20240214	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	60	2	0.52	1929377420	166398	78.98	11250	11860	11110	14920	8040	11480	11595.63	15.35	0	9087	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	959	13.61	1.96	12	2.00	848.00	5894.00	15020	20231222	-23.17	5450	20230314	111.74	14850	-22.29	20240102	10410	10.85	20240205	15020	-23.17	20231222	5450	111.74	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
91	20240214	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	140	2	1.22	1828967110	157710	74.86	11250	11860	11110	14920	8040	11480	11597.18	15.35	0	7825	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	966	13.70	1.97	12	1.90	848.00	5894.00	15020	20231222	-22.64	5450	20230314	113.21	14850	-21.75	20240102	10410	11.62	20240205	15020	-22.64	20231222	5450	113.21	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
92	20240214	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	300	2	2.61	1543138580	133122	63.19	11250	11860	11110	14920	8040	11480	11592.08	15.35	0	7618	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	979	13.89	2.00	12	1.60	848.00	5894.00	15020	20231222	-21.57	5450	20230314	116.15	14850	-20.67	20240102	10410	13.16	20240205	15020	-21.57	20231222	5450	116.15	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
93	20240214	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	350	2	3.05	1296645510	112058	53.19	11250	11860	11110	14920	8040	11480	11571.37	15.35	0	896	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	983	13.95	2.01	12	1.35	848.00	5894.00	15020	20231222	-21.24	5450	20230314	117.06	14850	-20.34	20240102	10410	13.64	20240205	15020	-21.24	20231222	5450	117.06	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
94	20240214	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	290	2	2.53	913376900	79452	37.71	11250	11860	11110	14920	8040	11480	11496.00	15.35	0	-13799	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	978	13.88	2.00	12	0.96	848.00	5894.00	15020	20231222	-21.64	5450	20230314	115.96	14850	-20.74	20240102	10410	13.06	20240205	15020	-21.64	20231222	5450	115.96	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
95	20240214	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	210	2	1.83	699777780	61263	29.08	11250	11700	11110	14920	8040	11480	11422.33	15.35	0	-9968	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	972	13.79	1.98	12	0.74	848.00	5894.00	15020	20231222	-22.17	5450	20230314	114.50	14850	-21.28	20240102	10410	12.30	20240205	15020	-22.17	20231222	5450	114.50	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
96	20240214	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	-70	5	-0.61	122293630	10864	5.16	11250	11410	11110	14920	8040	11480	11252.51	15.35	0	-433	12026	11752	11436	11162	10846	11890	11300	42	3440	500	8260	10	1	8312766	948	13.46	1.94	12	0.13	848.00	5894.00	15020	20231222	-24.03	5450	20230314	109.36	14850	-23.16	20240102	10410	9.61	20240205	15020	-24.03	20231222	5450	109.36	20230314	5.41	N	098120	500	41 억		1276330	N	N	0	N	00	N
97	20240213	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	470	2	4.27	2413481500	210407	162.13	11240	11710	11120	14310	7710	11010	11470.96	15.76	0	-35381	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	954	13.54	1.95	12	2.53	848.00	5894.00	15020	20231222	-23.57	5450	20230314	110.64	14850	-22.69	20240102	10410	10.28	20240205	15020	-23.57	20231222	5450	110.64	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
98	20240213	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	520	2	4.72	2299963290	200545	154.53	11240	11710	11120	14310	7710	11010	11469.02	15.76	0	-37099	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	958	13.60	1.96	12	2.41	848.00	5894.00	15020	20231222	-23.24	5450	20230314	111.56	14850	-22.36	20240102	10410	10.76	20240205	15020	-23.24	20231222	5450	111.56	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
99	20240213	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	560	2	5.09	1720204800	150771	116.17	11240	11670	11120	14310	7710	11010	11409.92	15.76	0	-12707	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	962	13.64	1.96	12	1.81	848.00	5894.00	15020	20231222	-22.97	5450	20230314	112.29	14850	-22.09	20240102	10410	11.14	20240205	15020	-22.97	20231222	5450	112.29	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
100	20240213	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	440	2	4.00	1484840100	130451	100.52	11240	11580	11120	14310	7710	11010	11382.93	15.76	0	-14441	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	952	13.50	1.94	12	1.57	848.00	5894.00	15020	20231222	-23.77	5450	20230314	110.09	14850	-22.90	20240102	10410	9.99	20240205	15020	-23.77	20231222	5450	110.09	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
101	20240213	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	480	2	4.36	1404701300	123464	95.13	11240	11580	11120	14310	7710	11010	11378.01	15.76	0	-11502	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	955	13.55	1.95	12	1.49	848.00	5894.00	15020	20231222	-23.50	5450	20230314	110.83	14850	-22.63	20240102	10410	10.37	20240205	15020	-23.50	20231222	5450	110.83	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
102	20240213	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	500	2	4.54	1308379650	115033	88.64	11240	11580	11120	14310	7710	11010	11374.58	15.76	0	-13655	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	957	13.57	1.95	12	1.38	848.00	5894.00	15020	20231222	-23.37	5450	20230314	111.19	14850	-22.49	20240102	10410	10.57	20240205	15020	-23.37	20231222	5450	111.19	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N
103	20240213	100524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	390	2	3.54	730460080	64695	49.85	11240	11420	11120	14310	7710	11010	11291.70	15.76	0	213	11343	11176	10883	10716	10423	11260	10800	42	3300	500	7920	10	1	8312766	948	13.44	1.93	12	0.78	848.00	5894.00	15020	20231222	-24.10	5450	20230314	109.17	14850	-23.23	20240102	10410	9.51	20240205	15020	-24.10	20231222	5450	109.17	20230314	5.69	N	098120	500	41 억		1310414	N	N	0	N	00	N