KissMeData/171010/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	160844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4655	-140	5	-2.92	231849120	49576	173.31	4795	4795	4645	6230	3360	4795	4676.64	0.60	0	-2588	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	661	10.70	1.27	12	0.35	435.00	3672.00	7420	20230712	-37.26	4620	20231024	0.76	5750	-19.04	20240108	4645	0.22	20240229	7420	-37.26	20230712	4620	0.76	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
3	20240229	150845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	-110	5	-2.29	199983675	42744	149.42	4795	4795	4645	6230	3360	4795	4678.64	0.60	0	-2246	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	665	10.77	1.28	12	0.30	435.00	3672.00	7420	20230712	-36.86	4620	20231024	1.41	5750	-18.52	20240108	4645	0.86	20240229	7420	-36.86	20230712	4620	1.41	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
4	20240229	140847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	-115	5	-2.40	191015920	40827	142.72	4795	4795	4645	6230	3360	4795	4678.67	0.60	0	-1281	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	665	10.76	1.27	12	0.29	435.00	3672.00	7420	20230712	-36.93	4620	20231024	1.30	5750	-18.61	20240108	4645	0.75	20240229	7420	-36.93	20230712	4620	1.30	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
5	20240229	130844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-125	5	-2.61	164353595	35112	122.74	4795	4795	4645	6230	3360	4795	4680.84	0.60	0	-1092	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	663	10.74	1.27	12	0.25	435.00	3672.00	7420	20230712	-37.06	4620	20231024	1.08	5750	-18.78	20240108	4645	0.54	20240229	7420	-37.06	20230712	4620	1.08	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
6	20240229	120846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-125	5	-2.61	126361180	26970	94.28	4795	4795	4645	6230	3360	4795	4685.25	0.60	0	-1090	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	663	10.74	1.27	12	0.19	435.00	3672.00	7420	20230712	-37.06	4620	20231024	1.08	5750	-18.78	20240108	4645	0.54	20240229	7420	-37.06	20230712	4620	1.08	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
7	20240229	110847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	-145	5	-3.02	111625925	23803	83.21	4795	4795	4650	6230	3360	4795	4689.57	0.60	0	-1089	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	660	10.69	1.27	12	0.17	435.00	3672.00	7420	20230712	-37.33	4620	20231024	0.65	5750	-19.13	20240108	4650	0.00	20240229	7420	-37.33	20230712	4620	0.65	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
8	20240229	100848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4715	-80	5	-1.67	58836025	12496	43.68	4795	4795	4690	6230	3360	4795	4708.39	0.60	0	-1219	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	670	10.84	1.28	12	0.09	435.00	3672.00	7420	20230712	-36.46	4620	20231024	2.06	5750	-18.00	20240108	4690	0.53	20240229	7420	-36.46	20230712	4620	2.06	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
9	20240229	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-70	5	-1.46	1414870	299	1.05	4795	4795	4710	6230	3360	4795	4732.01	0.60	0	-289	4938	4866	4778	4706	4618	4902	4742	71	1435	500	3450	5	1	14204056	671	10.86	1.29	12	0.00	435.00	3672.00	7420	20230712	-36.32	4620	20231024	2.27	5750	-17.83	20240108	4690	0.75	20240227	7420	-36.32	20230712	4620	2.27	20231024	5.03	N	171010	500	71 억		85586	N	N	0	N	00	N
10	20240228	160756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	25	2	0.52	135829040	28571	44.78	4775	4850	4690	6200	3340	4770	4754.09	0.62	0	-2754	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	681	11.02	1.31	12	0.20	435.00	3672.00	7420	20230712	-35.38	4620	20231024	3.79	5750	-16.61	20240108	4690	2.24	20240228	7420	-35.38	20230712	4620	3.79	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
11	20240228	150756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-45	5	-0.94	114331215	24029	37.66	4775	4850	4690	6200	3340	4770	4758.05	0.62	0	-1933	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	671	10.86	1.29	12	0.17	435.00	3672.00	7420	20230712	-36.32	4620	20231024	2.27	5750	-17.83	20240108	4690	0.75	20240228	7420	-36.32	20230712	4620	2.27	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
12	20240228	140845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-45	5	-0.94	100651410	21119	33.10	4775	4850	4695	6200	3340	4770	4765.92	0.62	0	-1748	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	671	10.86	1.29	12	0.15	435.00	3672.00	7420	20230712	-36.32	4620	20231024	2.27	5750	-17.83	20240108	4690	0.75	20240227	7420	-36.32	20230712	4620	2.27	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
13	20240228	130844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4775	5	2	0.10	69451005	14498	22.72	4775	4850	4735	6200	3340	4770	4790.39	0.62	0	-2695	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	678	10.98	1.30	12	0.10	435.00	3672.00	7420	20230712	-35.65	4620	20231024	3.35	5750	-16.96	20240108	4690	1.81	20240227	7420	-35.65	20230712	4620	3.35	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
14	20240228	120847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	20	2	0.42	49873145	10383	16.27	4775	4850	4735	6200	3340	4770	4803.35	0.62	0	-2377	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	680	11.01	1.30	12	0.07	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	5750	-16.70	20240108	4690	2.13	20240227	7420	-35.44	20230712	4620	3.68	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
15	20240228	110814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4825	55	2	1.15	41037470	8535	13.38	4775	4850	4735	6200	3340	4770	4808.14	0.62	0	-2166	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	685	11.09	1.31	12	0.06	435.00	3672.00	7420	20230712	-34.97	4620	20231024	4.44	5750	-16.09	20240108	4690	2.88	20240227	7420	-34.97	20230712	4620	4.44	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
16	20240228	100843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	60	2	1.26	26412305	5505	8.63	4775	4850	4735	6200	3340	4770	4797.88	0.62	0	-1412	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	686	11.10	1.32	12	0.04	435.00	3672.00	7420	20230712	-34.91	4620	20231024	4.55	5750	-16.00	20240108	4690	2.99	20240227	7420	-34.91	20230712	4620	4.55	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
17	20240228	090847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-25	5	-0.52	3007560	632	0.99	4775	4775	4745	6200	3340	4770	4758.80	0.62	0	-412	4936	4852	4771	4687	4606	4812	4647	71	1430	500	3430	5	1	14204056	674	10.91	1.29	12	0.00	435.00	3672.00	7420	20230712	-36.05	4620	20231024	2.71	5750	-17.48	20240108	4690	1.17	20240227	7420	-36.05	20230712	4620	2.71	20231024	5.04	N	171010	500	71 억		88581	N	N	0	N	00	N
18	20240227	160845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4770	-70	5	-1.45	296509270	62442	222.94	4855	4855	4690	6290	3390	4840	4748.54	0.64	0	-5523	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	678	10.97	1.30	12	0.44	435.00	3672.00	7420	20230712	-35.71	4620	20231024	3.25	5750	-17.04	20240108	4690	1.71	20240227	7420	-35.71	20230712	4620	3.25	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
19	20240227	150846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	-130	5	-2.69	269147865	56678	202.36	4855	4855	4690	6290	3390	4840	4748.72	0.64	0	-5399	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	669	10.83	1.28	12	0.40	435.00	3672.00	7420	20230712	-36.52	4620	20231024	1.95	5750	-18.09	20240108	4690	0.43	20240227	7420	-36.52	20230712	4620	1.95	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
20	20240227	140842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	-120	5	-2.48	247818485	52143	186.17	4855	4855	4690	6290	3390	4840	4752.67	0.64	0	-5309	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	670	10.85	1.29	12	0.37	435.00	3672.00	7420	20230712	-36.39	4620	20231024	2.16	5750	-17.91	20240108	4690	0.64	20240227	7420	-36.39	20230712	4620	2.16	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
21	20240227	130804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-110	5	-2.27	226796295	47674	170.21	4855	4855	4700	6290	3390	4840	4757.23	0.64	0	-4615	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	672	10.87	1.29	12	0.34	435.00	3672.00	7420	20230712	-36.25	4620	20231024	2.38	5750	-17.74	20240108	4700	0.64	20240227	7420	-36.25	20230712	4620	2.38	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
22	20240227	120846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-110	5	-2.27	175733575	36855	131.58	4855	4855	4700	6290	3390	4840	4768.24	0.64	0	-3083	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	672	10.87	1.29	12	0.26	435.00	3672.00	7420	20230712	-36.25	4620	20231024	2.38	5750	-17.74	20240108	4700	0.64	20240227	7420	-36.25	20230712	4620	2.38	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
23	20240227	110845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-50	5	-1.03	123497180	25787	92.07	4855	4855	4730	6290	3390	4840	4789.13	0.64	0	-4081	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	680	11.01	1.30	12	0.18	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	5750	-16.70	20240108	4730	1.27	20240227	7420	-35.44	20230712	4620	3.68	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
24	20240227	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	-45	5	-0.93	84414430	17581	62.77	4855	4855	4775	6290	3390	4840	4801.46	0.64	0	-4115	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	681	11.02	1.31	12	0.12	435.00	3672.00	7420	20230712	-35.38	4620	20231024	3.79	5750	-16.61	20240108	4775	0.42	20240227	7420	-35.38	20230712	4620	3.79	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
25	20240227	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	-10	5	-0.21	4447950	918	3.28	4855	4855	4825	6290	3390	4840	4845.26	0.64	0	-563	5013	4926	4863	4776	4713	4895	4745	71	1450	500	3480	5	1	14204056	686	11.10	1.32	12	0.01	435.00	3672.00	7420	20230712	-34.91	4620	20231024	4.55	5750	-16.00	20240108	4800	0.62	20240226	7420	-34.91	20230712	4620	4.55	20231024	5.03	N	171010	500	71 억		91317	N	N	0	N	00	N
26	20240226	160841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	-60	5	-1.22	135965340	27970	34.99	4900	4950	4800	6370	3430	4900	4861.22	0.60	0	5685	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	687	11.13	1.32	12	0.20	435.00	3672.00	7420	20230712	-34.77	4620	20231024	4.76	5750	-15.83	20240108	4800	0.83	20240226	7420	-34.77	20230712	4620	4.76	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
27	20240226	150836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4850	-50	5	-1.02	129657135	26667	33.36	4900	4950	4800	6370	3430	4900	4862.08	0.60	0	5512	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	689	11.15	1.32	12	0.19	435.00	3672.00	7420	20230712	-34.64	4620	20231024	4.98	5750	-15.65	20240108	4800	1.04	20240226	7420	-34.64	20230712	4620	4.98	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
28	20240226	140839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4860	-40	5	-0.82	117294300	24112	30.16	4900	4950	4800	6370	3430	4900	4864.56	0.60	0	4782	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	690	11.17	1.32	12	0.17	435.00	3672.00	7420	20230712	-34.50	4620	20231024	5.19	5750	-15.48	20240108	4800	1.25	20240226	7420	-34.50	20230712	4620	5.19	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
29	20240226	130833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4875	-25	5	-0.51	114189005	23473	29.37	4900	4950	4800	6370	3430	4900	4864.70	0.60	0	4691	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	692	11.21	1.33	12	0.17	435.00	3672.00	7420	20230712	-34.30	4620	20231024	5.52	5750	-15.22	20240108	4800	1.56	20240226	7420	-34.30	20230712	4620	5.52	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
30	20240226	120832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	-10	5	-0.20	100450290	20643	25.82	4900	4950	4800	6370	3430	4900	4866.07	0.60	0	4048	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	695	11.24	1.33	12	0.15	435.00	3672.00	7420	20230712	-34.10	4620	20231024	5.84	5750	-14.96	20240108	4800	1.88	20240226	7420	-34.10	20230712	4620	5.84	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
31	20240226	110833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4860	-40	5	-0.82	89787780	18450	23.08	4900	4950	4800	6370	3430	4900	4866.55	0.60	0	4255	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	690	11.17	1.32	12	0.13	435.00	3672.00	7420	20230712	-34.50	4620	20231024	5.19	5750	-15.48	20240108	4800	1.25	20240226	7420	-34.50	20230712	4620	5.19	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
32	20240226	100829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	-45	5	-0.92	79757345	16382	20.49	4900	4950	4800	6370	3430	4900	4868.60	0.60	0	3936	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	690	11.16	1.32	12	0.12	435.00	3672.00	7420	20230712	-34.57	4620	20231024	5.09	5750	-15.57	20240108	4800	1.15	20240226	7420	-34.57	20230712	4620	5.09	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
33	20240226	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	-45	5	-0.92	29469920	6037	7.55	4900	4950	4800	6370	3430	4900	4881.55	0.60	0	-177	5153	5026	4953	4826	4753	4990	4790	71	1470	500	3520	5	1	14204056	690	11.16	1.32	12	0.04	435.00	3672.00	7420	20230712	-34.57	4620	20231024	5.09	5750	-15.57	20240108	4800	1.15	20240226	7420	-34.57	20230712	4620	5.09	20231024	5.04	N	171010	500	71 억		85187	N	N	0	N	00	N
34	20240223	160830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	-120	5	-2.39	394370545	79833	258.95	5010	5080	4880	6520	3520	5020	4940.13	0.69	0	-12754	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	696	11.26	1.33	12	0.56	435.00	3672.00	7420	20230712	-33.96	4620	20231024	6.06	5750	-14.78	20240108	4880	0.41	20240223	7420	-33.96	20230712	4620	6.06	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
35	20240223	150825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	-85	5	-1.69	366977345	74265	240.89	5010	5080	4880	6520	3520	5020	4941.46	0.69	0	-10725	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	701	11.34	1.34	12	0.52	435.00	3672.00	7420	20230712	-33.49	4620	20231024	6.82	5750	-14.17	20240108	4880	1.13	20240223	7420	-33.49	20230712	4620	6.82	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
36	20240223	140825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4930	-90	5	-1.79	357648150	72371	234.75	5010	5080	4880	6520	3520	5020	4941.87	0.69	0	-10196	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	700	11.33	1.34	12	0.51	435.00	3672.00	7420	20230712	-33.56	4620	20231024	6.71	5750	-14.26	20240108	4880	1.02	20240223	7420	-33.56	20230712	4620	6.71	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
37	20240223	130822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	-100	5	-1.99	294679345	59548	193.16	5010	5080	4890	6520	3520	5020	4948.60	0.69	0	-3377	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	699	11.31	1.34	12	0.42	435.00	3672.00	7420	20230712	-33.69	4620	20231024	6.49	5750	-14.43	20240108	4890	0.61	20240223	7420	-33.69	20230712	4620	6.49	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
38	20240223	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4945	-75	5	-1.49	222532290	44842	145.45	5010	5080	4910	6520	3520	5020	4962.59	0.69	0	-1885	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	702	11.37	1.35	12	0.32	435.00	3672.00	7420	20230712	-33.36	4620	20231024	7.03	5750	-14.00	20240108	4910	0.71	20240223	7420	-33.36	20230712	4620	7.03	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
39	20240223	110818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	-60	5	-1.20	182444710	36715	119.09	5010	5080	4910	6520	3520	5020	4969.21	0.69	0	-1585	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	705	11.40	1.35	12	0.26	435.00	3672.00	7420	20230712	-33.15	4620	20231024	7.36	5750	-13.74	20240108	4910	1.02	20240223	7420	-33.15	20230712	4620	7.36	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
40	20240223	100820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-80	5	-1.59	164160455	33016	107.09	5010	5080	4910	6520	3520	5020	4972.15	0.69	0	-1520	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	5	1	14204056	702	11.36	1.35	12	0.23	435.00	3672.00	7420	20230712	-33.42	4620	20231024	6.93	5750	-14.09	20240108	4910	0.61	20240223	7420	-33.42	20230712	4620	6.93	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
41	20240223	090823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	-10	5	-0.20	66280785	13230	42.91	5010	5080	4995	6520	3520	5020	5009.89	0.69	0	506	5133	5076	5043	4986	4953	5060	4970	71	1500	500	3610	10	1	14204056	712	11.52	1.36	12	0.09	435.00	3672.00	7420	20230712	-32.48	4620	20231024	8.44	5750	-12.87	20240108	4920	1.83	20240117	7420	-32.48	20230712	4620	8.44	20231024	5.00	N	171010	500	71 억		97942	N	N	0	N	00	N
42	20240222	160812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	-50	5	-0.99	154241380	30639	68.19	5050	5100	5010	6590	3550	5070	5034.28	0.71	0	-2332	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	713	11.54	1.37	12	0.22	435.00	3672.00	7420	20230712	-32.35	4620	20231024	8.66	5750	-12.70	20240108	4920	2.03	20240117	7420	-32.35	20230712	4620	8.66	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
43	20240222	150820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-40	5	-0.79	136437350	27090	60.29	5050	5100	5010	6590	3550	5070	5036.45	0.71	0	-2853	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	714	11.56	1.37	12	0.19	435.00	3672.00	7420	20230712	-32.21	4620	20231024	8.87	5750	-12.52	20240108	4920	2.24	20240117	7420	-32.21	20230712	4620	8.87	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
44	20240222	140817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-30	5	-0.59	58780180	11627	25.88	5050	5100	5030	6590	3550	5070	5055.49	0.71	0	-987	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	716	11.59	1.37	12	0.08	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	5750	-12.35	20240108	4920	2.44	20240117	7420	-32.08	20230712	4620	9.09	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
45	20240222	130806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-30	5	-0.59	55996630	11075	24.65	5050	5100	5030	6590	3550	5070	5056.13	0.71	0	-949	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	716	11.59	1.37	12	0.08	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	5750	-12.35	20240108	4920	2.44	20240117	7420	-32.08	20230712	4620	9.09	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
46	20240222	120816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-10	5	-0.20	44364860	8769	19.52	5050	5100	5030	6590	3550	5070	5059.28	0.71	0	-935	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	719	11.63	1.38	12	0.06	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	5750	-12.00	20240108	4920	2.85	20240117	7420	-31.81	20230712	4620	9.52	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
47	20240222	110813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-10	5	-0.20	37204850	7353	16.36	5050	5100	5030	6590	3550	5070	5059.82	0.71	0	-688	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	719	11.63	1.38	12	0.05	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	5750	-12.00	20240108	4920	2.85	20240117	7420	-31.81	20230712	4620	9.52	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
48	20240222	100805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	0	3	0.00	23151700	4571	10.17	5050	5100	5050	6590	3550	5070	5064.91	0.71	0	-938	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	720	11.66	1.38	12	0.03	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	5750	-11.83	20240108	4920	3.05	20240117	7420	-31.67	20230712	4620	9.74	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
49	20240222	090820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	30	2	0.59	9441960	1861	4.14	5050	5100	5050	6590	3550	5070	5073.59	0.71	0	-298	5190	5130	5080	5020	4970	5105	4995	71	1520	500	3650	10	1	14204056	724	11.72	1.39	12	0.01	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	5750	-11.30	20240108	4920	3.66	20240117	7420	-31.27	20230712	4620	10.39	20231024	4.97	N	171010	500	71 억		100273	N	N	0	N	00	N
50	20240221	160813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-50	5	-0.98	227063210	44801	141.43	5120	5140	5030	6650	3590	5120	5068.26	0.73	0	-2811	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	720	11.66	1.38	12	0.32	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	5750	-11.83	20240108	4920	3.05	20240117	7420	-31.67	20230712	4620	9.74	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
51	20240221	150805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-80	5	-1.56	180771860	35648	112.54	5120	5140	5030	6650	3590	5120	5071.02	0.73	0	1073	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	716	11.59	1.37	12	0.25	435.00	3672.00	7420	20230712	-32.08	4620	20231024	9.09	5750	-12.35	20240108	4920	2.44	20240117	7420	-32.08	20230712	4620	9.09	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
52	20240221	140805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-50	5	-0.98	154553000	30454	96.14	5120	5140	5040	6650	3590	5120	5074.97	0.73	0	1466	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	720	11.66	1.38	12	0.21	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	5750	-11.83	20240108	4920	3.05	20240117	7420	-31.67	20230712	4620	9.74	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
53	20240221	130804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-10	5	-0.20	87460620	17182	54.24	5120	5140	5070	6650	3590	5120	5090.25	0.73	0	-916	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	726	11.75	1.39	12	0.12	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	5750	-11.13	20240108	4920	3.86	20240117	7420	-31.13	20230712	4620	10.61	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
54	20240221	120805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	0	3	0.00	81422010	16000	50.51	5120	5140	5070	6650	3590	5120	5088.88	0.73	0	-556	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	727	11.77	1.39	12	0.11	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
55	20240221	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	0	3	0.00	68667310	13500	42.62	5120	5140	5070	6650	3590	5120	5086.47	0.73	0	-544	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	727	11.77	1.39	12	0.10	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
56	20240221	100805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	20	2	0.39	48240890	9501	29.99	5120	5140	5070	6650	3590	5120	5077.45	0.73	0	-495	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	730	11.82	1.40	12	0.07	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	5750	-10.61	20240108	4920	4.47	20240117	7420	-30.73	20230712	4620	11.26	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
57	20240221	090804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-40	5	-0.78	7721340	1518	4.79	5120	5120	5080	6650	3590	5120	5086.52	0.73	0	-35	5193	5156	5113	5076	5033	5135	5055	71	1530	500	3680	10	1	14204056	722	11.68	1.38	12	0.01	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	5750	-11.65	20240108	4920	3.25	20240117	7420	-31.54	20230712	4620	9.96	20231024	4.87	N	171010	500	71 억		103085	N	N	0	N	00	N
58	20240220	160757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-10	5	-0.19	161609250	31676	65.47	5130	5150	5070	6660	3600	5130	5101.94	0.72	0	356	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	727	11.77	1.39	12	0.22	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
59	20240220	150800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-60	5	-1.17	153928060	30166	62.35	5130	5150	5070	6660	3600	5130	5102.70	0.72	0	443	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	720	11.66	1.38	12	0.21	435.00	3672.00	7420	20230712	-31.67	4620	20231024	9.74	5750	-11.83	20240108	4920	3.05	20240117	7420	-31.67	20230712	4620	9.74	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
60	20240220	140756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-20	5	-0.39	131951110	25834	53.40	5130	5150	5070	6660	3600	5130	5107.65	0.72	0	434	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	726	11.75	1.39	12	0.18	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	5750	-11.13	20240108	4920	3.86	20240117	7420	-31.13	20230712	4620	10.61	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
61	20240220	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	56854490	11100	22.94	5130	5150	5090	6660	3600	5130	5122.03	0.72	0	219	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	729	11.79	1.40	12	0.08	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
62	20240220	120755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	44835430	8756	18.10	5130	5150	5090	6660	3600	5130	5120.54	0.72	0	532	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	729	11.79	1.40	12	0.06	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
63	20240220	110756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	19304750	3777	7.81	5130	5130	5090	6660	3600	5130	5111.13	0.72	0	317	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	729	11.79	1.40	12	0.03	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
64	20240220	100748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-10	5	-0.19	17899130	3502	7.24	5130	5130	5090	6660	3600	5130	5111.12	0.72	0	429	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	727	11.77	1.39	12	0.02	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
65	20240220	090804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-10	5	-0.19	3000440	586	1.21	5130	5130	5120	6660	3600	5130	5120.20	0.72	0	140	5210	5170	5100	5060	4990	5190	5080	71	1530	500	3690	10	1	14204056	727	11.77	1.39	12	0.00	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.87	N	171010	500	71 억		102729	N	N	0	N	00	N
66	20240219	160758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	245218550	48170	133.48	5080	5140	5030	6660	3600	5130	5090.69	0.71	0	1391	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	729	11.79	1.40	12	0.34	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
67	20240219	150802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-20	5	-0.39	234503600	46081	127.69	5080	5140	5030	6660	3600	5130	5088.94	0.71	0	2045	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	726	11.75	1.39	12	0.32	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	5750	-11.13	20240108	4920	3.86	20240117	7420	-31.13	20230712	4620	10.61	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
68	20240219	140802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-70	5	-1.36	204036740	40083	111.07	5080	5140	5030	6660	3600	5130	5090.36	0.71	0	1684	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	719	11.63	1.38	12	0.28	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	5750	-12.00	20240108	4920	2.85	20240117	7420	-31.81	20230712	4620	9.52	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
69	20240219	130801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-50	5	-0.97	188184850	36959	102.42	5080	5140	5030	6660	3600	5130	5091.72	0.71	0	2498	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	722	11.68	1.38	12	0.26	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	5750	-11.65	20240108	4920	3.25	20240117	7420	-31.54	20230712	4620	9.96	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
70	20240219	120800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-40	5	-0.78	125258240	24543	68.01	5080	5140	5080	6660	3600	5130	5103.62	0.71	0	2397	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	723	11.70	1.39	12	0.17	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	5750	-11.48	20240108	4920	3.46	20240117	7420	-31.40	20230712	4620	10.17	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
71	20240219	110759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-40	5	-0.78	90714220	17758	49.21	5080	5140	5080	6660	3600	5130	5108.36	0.71	0	2077	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	723	11.70	1.39	12	0.13	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	5750	-11.48	20240108	4920	3.46	20240117	7420	-31.40	20230712	4620	10.17	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
72	20240219	100753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-30	5	-0.58	62390680	12220	33.86	5080	5140	5080	6660	3600	5130	5105.62	0.71	0	994	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	724	11.72	1.39	12	0.09	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	5750	-11.30	20240108	4920	3.66	20240117	7420	-31.27	20230712	4620	10.39	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
73	20240219	090754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	9524530	1872	5.19	5080	5130	5080	6660	3600	5130	5087.89	0.71	0	601	5203	5166	5143	5106	5083	5155	5095	71	1530	500	3690	10	1	14204056	729	11.79	1.40	12	0.01	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.88	N	171010	500	71 억		101339	N	N	0	N	00	N
74	20240216	160751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-30	5	-0.58	185258090	36077	60.41	5170	5180	5120	6700	3620	5160	5135.07	0.70	0	1733	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	729	11.79	1.40	12	0.25	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
75	20240216	150757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	-20	5	-0.39	168809760	32873	55.05	5170	5180	5120	6700	3620	5160	5135.21	0.70	0	765	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	730	11.82	1.40	12	0.23	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	5750	-10.61	20240108	4920	4.47	20240117	7420	-30.73	20230712	4620	11.26	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
76	20240216	140800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-10	5	-0.19	148758960	28966	48.50	5170	5180	5120	6700	3620	5160	5135.64	0.70	0	612	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	732	11.84	1.40	12	0.20	435.00	3672.00	7420	20230712	-30.59	4620	20231024	11.47	5750	-10.43	20240108	4920	4.67	20240117	7420	-30.59	20230712	4620	11.47	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
77	20240216	130751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-10	5	-0.19	142563270	27761	46.49	5170	5180	5120	6700	3620	5160	5135.38	0.70	0	537	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	732	11.84	1.40	12	0.20	435.00	3672.00	7420	20230712	-30.59	4620	20231024	11.47	5750	-10.43	20240108	4920	4.67	20240117	7420	-30.59	20230712	4620	11.47	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
78	20240216	120755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	0	3	0.00	98864320	19233	32.21	5170	5180	5120	6700	3620	5160	5140.35	0.70	0	470	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	733	11.86	1.41	12	0.14	435.00	3672.00	7420	20230712	-30.46	4620	20231024	11.69	5750	-10.26	20240108	4920	4.88	20240117	7420	-30.46	20230712	4620	11.69	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
79	20240216	110803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	0	3	0.00	90635820	17632	29.53	5170	5180	5120	6700	3620	5160	5140.42	0.70	0	481	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	733	11.86	1.41	12	0.12	435.00	3672.00	7420	20230712	-30.46	4620	20231024	11.69	5750	-10.26	20240108	4920	4.88	20240117	7420	-30.46	20230712	4620	11.69	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
80	20240216	100756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	-20	5	-0.39	71703370	13953	23.36	5170	5180	5120	6700	3620	5160	5138.92	0.70	0	353	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	730	11.82	1.40	12	0.10	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	5750	-10.61	20240108	4920	4.47	20240117	7420	-30.73	20230712	4620	11.26	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
81	20240216	090748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5180	20	2	0.39	7658880	1484	2.49	5170	5180	5150	6700	3620	5160	5160.97	0.70	0	-339	5313	5236	5163	5086	5013	5275	5125	71	1540	500	3710	10	1	14204056	736	11.91	1.41	12	0.01	435.00	3672.00	7420	20230712	-30.19	4620	20231024	12.12	5750	-9.91	20240108	4920	5.28	20240117	7420	-30.19	20230712	4620	12.12	20231024	4.89	N	171010	500	71 억		99073	N	N	0	N	00	N
82	20240215	160749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	70	2	1.38	306528830	59568	144.08	5110	5240	5090	6610	3570	5090	5145.86	0.65	0	6881	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	733	11.86	1.41	12	0.42	435.00	3672.00	7420	20230712	-30.46	4620	20231024	11.69	5750	-10.26	20240108	4920	4.88	20240117	7420	-30.46	20230712	4620	11.69	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
83	20240215	150754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	60	2	1.18	292772790	56897	137.62	5110	5240	5090	6610	3570	5090	5145.66	0.65	0	5701	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	732	11.84	1.40	12	0.40	435.00	3672.00	7420	20230712	-30.59	4620	20231024	11.47	5750	-10.43	20240108	4920	4.67	20240117	7420	-30.59	20230712	4620	11.47	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
84	20240215	140749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	100	2	1.96	172805990	33654	81.40	5110	5190	5090	6610	3570	5090	5134.78	0.65	0	-3067	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	737	11.93	1.41	12	0.24	435.00	3672.00	7420	20230712	-30.05	4620	20231024	12.34	5750	-9.74	20240108	4920	5.49	20240117	7420	-30.05	20230712	4620	12.34	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
85	20240215	130736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	40	2	0.79	89357110	17471	42.26	5110	5150	5090	6610	3570	5090	5114.60	0.65	0	-2681	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	729	11.79	1.40	12	0.12	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
86	20240215	120749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	50	2	0.98	82703640	16170	39.11	5110	5150	5090	6610	3570	5090	5114.63	0.65	0	-3244	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	730	11.82	1.40	12	0.11	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	5750	-10.61	20240108	4920	4.47	20240117	7420	-30.73	20230712	4620	11.26	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
87	20240215	110745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	10	2	0.20	59914900	11728	28.37	5110	5140	5090	6610	3570	5090	5108.71	0.65	0	-2760	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	724	11.72	1.39	12	0.08	435.00	3672.00	7420	20230712	-31.27	4620	20231024	10.39	5750	-11.30	20240108	4920	3.66	20240117	7420	-31.27	20230712	4620	10.39	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
88	20240215	100744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	30	2	0.59	36514760	7145	17.28	5110	5140	5090	6610	3570	5090	5110.53	0.65	0	-2758	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	727	11.77	1.39	12	0.05	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
89	20240215	090746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	20	2	0.39	6516590	1275	3.08	5110	5140	5110	6610	3570	5090	5111.05	0.65	0	-51	5203	5146	5073	5016	4943	5175	5045	71	1520	500	3660	10	1	14204056	726	11.75	1.39	12	0.01	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	5750	-11.13	20240108	4920	3.86	20240117	7420	-31.13	20230712	4620	10.61	20231024	4.85	N	171010	500	71 억		92192	N	N	0	N	00	N
90	20240214	160741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-40	5	-0.78	206448140	40878	38.77	5040	5130	5000	6660	3600	5130	5050.31	0.63	0	2584	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	723	11.70	1.39	12	0.29	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	5750	-11.48	20240108	4920	3.46	20240117	7420	-31.40	20230712	4620	10.17	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
91	20240214	150742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-70	5	-1.36	199153500	39442	37.40	5040	5130	5000	6660	3600	5130	5049.27	0.63	0	2119	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	719	11.63	1.38	12	0.28	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	5750	-12.00	20240108	4920	2.85	20240117	7420	-31.81	20230712	4620	9.52	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
92	20240214	140738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-50	5	-0.97	154797120	30715	29.13	5040	5130	5000	6660	3600	5130	5039.79	0.63	0	2339	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	722	11.68	1.38	12	0.22	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	5750	-11.65	20240108	4920	3.25	20240117	7420	-31.54	20230712	4620	9.96	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
93	20240214	130741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-40	5	-0.78	140468810	27883	26.44	5040	5130	5000	6660	3600	5130	5037.79	0.63	0	2372	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	723	11.70	1.39	12	0.20	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	5750	-11.48	20240108	4920	3.46	20240117	7420	-31.40	20230712	4620	10.17	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
94	20240214	120735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-50	5	-0.97	136904920	27181	25.78	5040	5130	5000	6660	3600	5130	5036.79	0.63	0	2588	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	722	11.68	1.38	12	0.19	435.00	3672.00	7420	20230712	-31.54	4620	20231024	9.96	5750	-11.65	20240108	4920	3.25	20240117	7420	-31.54	20230712	4620	9.96	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
95	20240214	110741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-40	5	-0.78	129771770	25776	24.44	5040	5130	5000	6660	3600	5130	5034.60	0.63	0	2710	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	723	11.70	1.39	12	0.18	435.00	3672.00	7420	20230712	-31.40	4620	20231024	10.17	5750	-11.48	20240108	4920	3.46	20240117	7420	-31.40	20230712	4620	10.17	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
96	20240214	090731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-70	5	-1.36	26134830	5198	4.93	5040	5130	5010	6660	3600	5130	5027.86	0.63	0	503	5263	5196	5123	5056	4983	5160	5020	71	1530	500	3690	10	1	14204056	719	11.63	1.38	12	0.04	435.00	3672.00	7420	20230712	-31.81	4620	20231024	9.52	5750	-12.00	20240108	4920	2.85	20240117	7420	-31.81	20230712	4620	9.52	20231024	4.67	N	171010	500	71 억		89603	N	N	0	N	00	N
97	20240213	160731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-50	5	-0.97	533508300	104211	25.40	5190	5190	5050	6730	3630	5180	5119.46	0.62	0	2278	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	729	11.79	1.40	12	0.73	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
98	20240213	150729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-50	5	-0.97	512877770	100178	24.41	5190	5190	5050	6730	3630	5180	5119.62	0.62	0	1827	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	729	11.79	1.40	12	0.71	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
99	20240213	140738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	-20	5	-0.39	470337180	91881	22.39	5190	5190	5050	6730	3630	5180	5118.93	0.62	0	1880	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	733	11.86	1.41	12	0.65	435.00	3672.00	7420	20230712	-30.46	4620	20231024	11.69	5750	-10.26	20240108	4920	4.88	20240117	7420	-30.46	20230712	4620	11.69	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
100	20240213	130728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	-40	5	-0.77	403509750	78856	19.22	5190	5190	5050	6730	3630	5180	5116.99	0.62	0	1286	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	730	11.82	1.40	12	0.56	435.00	3672.00	7420	20230712	-30.73	4620	20231024	11.26	5750	-10.61	20240108	4920	4.47	20240117	7420	-30.73	20230712	4620	11.26	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
101	20240213	120737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-50	5	-0.97	387595640	75769	18.47	5190	5190	5050	6730	3630	5180	5115.43	0.62	0	1596	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	729	11.79	1.40	12	0.53	435.00	3672.00	7420	20230712	-30.86	4620	20231024	11.04	5750	-10.78	20240108	4920	4.27	20240117	7420	-30.86	20230712	4620	11.04	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
102	20240213	110748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5180	0	3	0.00	362840060	70959	17.29	5190	5190	5050	6730	3630	5180	5113.31	0.62	0	2620	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	736	11.91	1.41	12	0.50	435.00	3672.00	7420	20230712	-30.19	4620	20231024	12.12	5750	-9.91	20240108	4920	5.28	20240117	7420	-30.19	20230712	4620	12.12	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N
103	20240213	100622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-70	5	-1.35	219914680	43029	10.49	5190	5190	5050	6730	3630	5180	5110.73	0.62	0	-1744	6053	5616	5273	4836	4493	5445	4665	71	1550	500	3720	10	1	14204056	726	11.75	1.39	12	0.30	435.00	3672.00	7420	20230712	-31.13	4620	20231024	10.61	5750	-11.13	20240108	4920	3.86	20240117	7420	-31.13	20230712	4620	10.61	20231024	4.61	N	171010	500	71 억		87802	N	N	0	N	00	N