KissMeData/271830/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	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	-105	5	-2.62	1405380365	356295	54.74	4035	4035	3905	5210	2815	4015	3944.81	0.18	0	3432	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1128	6.58	2.50	12	1.24	594.00	1562.00	6940	20230524	-43.66	2650	20231031	47.55	5440	-28.12	20240205	3315	17.95	20240118	6940	-43.66	20230524	2650	47.55	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
3	20240229	151029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-80	5	-1.99	1291335760	327178	50.26	4035	4035	3905	5210	2815	4015	3946.86	0.18	0	6931	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1135	6.62	2.52	12	1.13	594.00	1562.00	6940	20230524	-43.30	2650	20231031	48.49	5440	-27.67	20240205	3315	18.70	20240118	6940	-43.30	20230524	2650	48.49	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
4	20240229	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-55	5	-1.37	1044559865	264531	40.64	4035	4035	3905	5210	2815	4015	3948.68	0.18	0	16363	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1142	6.67	2.54	12	0.92	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	5440	-27.21	20240205	3315	19.46	20240118	6940	-42.94	20230524	2650	49.43	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
5	20240229	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3955	-60	5	-1.49	978940900	247991	38.10	4035	4035	3905	5210	2815	4015	3947.44	0.18	0	17809	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1141	6.66	2.53	12	0.86	594.00	1562.00	6940	20230524	-43.01	2650	20231031	49.25	5440	-27.30	20240205	3315	19.31	20240118	6940	-43.01	20230524	2650	49.25	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
6	20240229	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-55	5	-1.37	884303140	224107	34.43	4035	4035	3905	5210	2815	4015	3945.84	0.18	0	21431	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1142	6.67	2.54	12	0.78	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	5440	-27.21	20240205	3315	19.46	20240118	6940	-42.94	20230524	2650	49.43	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
7	20240229	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	-70	5	-1.74	779977465	197656	30.37	4035	4035	3905	5210	2815	4015	3946.08	0.18	0	23083	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1138	6.64	2.53	12	0.69	594.00	1562.00	6940	20230524	-43.16	2650	20231031	48.87	5440	-27.48	20240205	3315	19.00	20240118	6940	-43.16	20230524	2650	48.87	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
8	20240229	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-50	5	-1.25	556978740	141039	21.67	4035	4035	3905	5210	2815	4015	3949.03	0.18	0	15915	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1144	6.68	2.54	12	0.49	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	5440	-27.11	20240205	3315	19.61	20240118	6940	-42.87	20230524	2650	49.62	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
9	20240229	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-95	5	-2.37	225448405	57076	8.77	4035	4035	3905	5210	2815	4015	3949.77	0.18	0	5064	4285	4150	4055	3920	3825	4102	3872	29	1195	100	2480	5	1	28842618	1131	6.60	2.51	12	0.20	594.00	1562.00	6940	20230524	-43.52	2650	20231031	47.92	5440	-27.94	20240205	3315	18.25	20240118	6940	-43.52	20230524	2650	47.92	20231031	5.08	N	271830	100	28 억		52966	N	N	0	N	00	N
10	20240228	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-135	5	-3.25	2622007655	646945	46.74	4130	4190	3960	5390	2905	4150	4052.36	0.54	0	-103350	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1158	6.76	2.57	12	2.24	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	5440	-26.19	20240205	3315	21.12	20240118	6940	-42.15	20230524	2650	51.51	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
11	20240228	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	-155	5	-3.73	2535209145	625273	45.18	4130	4190	3960	5390	2905	4150	4054.00	0.54	0	-98362	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1152	6.73	2.56	12	2.17	594.00	1562.00	6940	20230524	-42.44	2650	20231031	50.75	5440	-26.56	20240205	3315	20.51	20240118	6940	-42.44	20230524	2650	50.75	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
12	20240228	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-140	5	-3.37	2363598255	582446	42.08	4130	4190	3960	5390	2905	4150	4057.47	0.54	0	-93468	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1157	6.75	2.57	12	2.02	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
13	20240228	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-135	5	-3.25	2229796310	549086	39.67	4130	4190	3960	5390	2905	4150	4060.33	0.54	0	-88381	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1158	6.76	2.57	12	1.90	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	5440	-26.19	20240205	3315	21.12	20240118	6940	-42.15	20230524	2650	51.51	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
14	20240228	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	-125	5	-3.01	2106972995	518504	37.46	4130	4190	3960	5390	2905	4150	4062.95	0.54	0	-84934	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1161	6.78	2.58	12	1.80	594.00	1562.00	6940	20230524	-42.00	2650	20231031	51.89	5440	-26.01	20240205	3315	21.42	20240118	6940	-42.00	20230524	2650	51.89	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
15	20240228	110947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	-125	5	-3.01	1566826320	383539	27.71	4130	4190	4025	5390	2905	4150	4084.56	0.54	0	-62655	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1161	6.78	2.58	12	1.33	594.00	1562.00	6940	20230524	-42.00	2650	20231031	51.89	5440	-26.01	20240205	3315	21.42	20240118	6940	-42.00	20230524	2650	51.89	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
16	20240228	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-100	5	-2.41	1114803345	271998	19.65	4130	4190	4050	5390	2905	4150	4097.87	0.54	0	-44883	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1168	6.82	2.59	12	0.94	594.00	1562.00	6940	20230524	-41.64	2650	20231031	52.83	5440	-25.55	20240205	3315	22.17	20240118	6940	-41.64	20230524	2650	52.83	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
17	20240228	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-40	5	-0.96	397627205	96371	6.96	4130	4190	4080	5390	2905	4150	4125.06	0.54	0	-23805	4260	4205	4100	4045	3940	4232	4072	29	1240	100	2570	5	1	28842618	1185	6.92	2.63	12	0.33	594.00	1562.00	6940	20230524	-40.78	2650	20231031	55.09	5440	-24.45	20240205	3315	23.98	20240118	6940	-40.78	20230524	2650	55.09	20231031	5.05	N	271830	100	28 억		156156	N	N	0	N	00	N
18	20240227	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	160	2	4.01	5609376260	1369616	424.81	4010	4155	3995	5180	2795	3990	4095.29	0.40	0	45154	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1197	6.99	2.66	12	4.75	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	5440	-23.71	20240205	3315	25.19	20240118	6940	-40.20	20230524	2650	56.60	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
19	20240227	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	145	2	3.63	5031207730	1229866	381.47	4010	4155	3995	5180	2795	3990	4090.86	0.40	0	64597	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1193	6.96	2.65	12	4.26	594.00	1562.00	6940	20230524	-40.42	2650	20231031	56.04	5440	-23.99	20240205	3315	24.74	20240118	6940	-40.42	20230524	2650	56.04	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
20	20240227	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	135	2	3.38	4168567685	1019508	316.22	4010	4155	3995	5180	2795	3990	4088.81	0.40	0	43407	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1190	6.94	2.64	12	3.53	594.00	1562.00	6940	20230524	-40.56	2650	20231031	55.66	5440	-24.17	20240205	3315	24.43	20240118	6940	-40.56	20230524	2650	55.66	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
21	20240227	130946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	140	2	3.51	3550045460	869996	269.85	4010	4135	3995	5180	2795	3990	4080.53	0.40	0	71961	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1191	6.95	2.64	12	3.02	594.00	1562.00	6940	20230524	-40.49	2650	20231031	55.85	5440	-24.08	20240205	3315	24.59	20240118	6940	-40.49	20230524	2650	55.85	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
22	20240227	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	105	2	2.63	2828788770	694943	215.55	4010	4130	3995	5180	2795	3990	4070.54	0.40	0	96846	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1181	6.89	2.62	12	2.41	594.00	1562.00	6940	20230524	-40.99	2650	20231031	54.53	5440	-24.72	20240205	3315	23.53	20240118	6940	-40.99	20230524	2650	54.53	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
23	20240227	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	90	2	2.26	1999109420	492293	152.69	4010	4115	3995	5180	2795	3990	4060.82	0.40	0	74437	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1177	6.87	2.61	12	1.71	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	5440	-25.00	20240205	3315	23.08	20240118	6940	-41.21	20230524	2650	53.96	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
24	20240227	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	90	2	2.26	1159154700	286454	88.85	4010	4100	3995	5180	2795	3990	4046.57	0.40	0	65147	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1177	6.87	2.61	12	0.99	594.00	1562.00	6940	20230524	-41.21	2650	20231031	53.96	5440	-25.00	20240205	3315	23.08	20240118	6940	-41.21	20230524	2650	53.96	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
25	20240227	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4040	50	2	1.25	199358230	49343	15.30	4010	4075	4005	5180	2795	3990	4040.29	0.40	0	4216	4130	4060	4010	3940	3890	4095	3975	29	1190	100	2470	5	1	28842618	1165	6.80	2.59	12	0.17	594.00	1562.00	6940	20230524	-41.79	2650	20231031	52.45	5440	-25.74	20240205	3315	21.87	20240118	6940	-41.79	20230524	2650	52.45	20231031	4.85	N	271830	100	28 억		115818	N	N	0	N	00	N
26	20240226	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	30	2	0.76	1249880695	311159	58.15	3965	4080	3960	5140	2775	3960	4017.02	0.44	0	-10750	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1151	6.72	2.55	12	1.08	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	5440	-26.65	20240205	3315	20.36	20240118	6940	-42.51	20230524	2650	50.57	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
27	20240226	151016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	15	2	0.38	1101714420	274004	51.21	3965	4080	3960	5140	2775	3960	4020.91	0.44	0	-10880	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1146	6.69	2.54	12	0.95	594.00	1562.00	6940	20230524	-42.72	2650	20231031	50.00	5440	-26.93	20240205	3315	19.91	20240118	6940	-42.72	20230524	2650	50.00	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
28	20240226	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	30	2	0.76	943533245	234302	43.79	3965	4080	3960	5140	2775	3960	4027.15	0.44	0	-9329	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1151	6.72	2.55	12	0.81	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	5440	-26.65	20240205	3315	20.36	20240118	6940	-42.51	20230524	2650	50.57	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
29	20240226	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	55	2	1.39	850635275	211064	39.44	3965	4080	3960	5140	2775	3960	4030.40	0.44	0	-8278	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1158	6.76	2.57	12	0.73	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	5440	-26.19	20240205	3315	21.12	20240118	6940	-42.15	20230524	2650	51.51	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
30	20240226	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	85	2	2.15	735198030	182334	34.07	3965	4080	3960	5140	2775	3960	4032.36	0.44	0	-8865	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1167	6.81	2.59	12	0.63	594.00	1562.00	6940	20230524	-41.71	2650	20231031	52.64	5440	-25.64	20240205	3315	22.02	20240118	6940	-41.71	20230524	2650	52.64	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
31	20240226	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	70	2	1.77	662958630	164407	30.72	3965	4080	3960	5140	2775	3960	4032.66	0.44	0	-8089	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1162	6.78	2.58	12	0.57	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	5440	-25.92	20240205	3315	21.57	20240118	6940	-41.93	20230524	2650	52.08	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
32	20240226	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	55	2	1.39	534713235	132498	24.76	3965	4080	3960	5140	2775	3960	4035.94	0.44	0	-4648	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1158	6.76	2.57	12	0.46	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	5440	-26.19	20240205	3315	21.12	20240118	6940	-42.15	20230524	2650	51.51	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
33	20240226	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	70	2	1.77	105172350	26292	4.91	3965	4060	3960	5140	2775	3960	4000.99	0.44	0	-3714	4220	4090	4010	3880	3800	4050	3840	29	1180	100	2450	5	1	28842618	1162	6.78	2.58	12	0.09	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	5440	-25.92	20240205	3315	21.57	20240118	6940	-41.93	20230524	2650	52.08	20231031	4.94	N	271830	100	28 억		126568	N	N	0	N	00	N
34	20240223	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-110	5	-2.70	2114143810	526075	71.99	4135	4140	3930	5290	2850	4070	4018.79	0.64	0	-58222	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1142	6.67	2.54	12	1.82	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	5440	-27.21	20240205	3315	19.46	20240118	6940	-42.94	20230524	2650	49.43	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
35	20240223	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	-90	5	-2.21	2038869685	507085	69.39	4135	4140	3930	5290	2850	4070	4020.77	0.64	0	-58694	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1148	6.70	2.55	12	1.76	594.00	1562.00	6940	20230524	-42.65	2650	20231031	50.19	5440	-26.84	20240205	3315	20.06	20240118	6940	-42.65	20230524	2650	50.19	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
36	20240223	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-105	5	-2.58	1720009015	426581	58.38	4135	4140	3960	5290	2850	4070	4032.08	0.64	0	-57343	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1144	6.68	2.54	12	1.48	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	5440	-27.11	20240205	3315	19.61	20240118	6940	-42.87	20230524	2650	49.62	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
37	20240223	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	-75	5	-1.84	1463401525	362094	49.55	4135	4140	3965	5290	2850	4070	4041.50	0.64	0	-56849	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1152	6.73	2.56	12	1.26	594.00	1562.00	6940	20230524	-42.44	2650	20231031	50.75	5440	-26.56	20240205	3315	20.51	20240118	6940	-42.44	20230524	2650	50.75	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
38	20240223	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	0	3	0.00	1242218170	306923	42.00	4135	4140	3965	5290	2850	4070	4047.33	0.64	0	-60886	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1174	6.85	2.61	12	1.06	594.00	1562.00	6940	20230524	-41.35	2650	20231031	53.58	5440	-25.18	20240205	3315	22.78	20240118	6940	-41.35	20230524	2650	53.58	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
39	20240223	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-10	5	-0.25	1117110450	276085	37.78	4135	4140	3965	5290	2850	4070	4046.26	0.64	0	-57085	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1171	6.84	2.60	12	0.96	594.00	1562.00	6940	20230524	-41.50	2650	20231031	53.21	5440	-25.37	20240205	3315	22.47	20240118	6940	-41.50	20230524	2650	53.21	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
40	20240223	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-55	5	-1.35	847712450	209138	28.62	4135	4140	3965	5290	2850	4070	4053.36	0.64	0	-55911	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1158	6.76	2.57	12	0.73	594.00	1562.00	6940	20230524	-42.15	2650	20231031	51.51	5440	-26.19	20240205	3315	21.12	20240118	6940	-42.15	20230524	2650	51.51	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
41	20240223	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	15	2	0.37	284718800	69271	9.48	4135	4140	4060	5290	2850	4070	4110.22	0.64	0	-22483	4216	4142	4011	3937	3806	4180	3975	29	1220	100	2520	5	1	28842618	1178	6.88	2.62	12	0.24	594.00	1562.00	6940	20230524	-41.14	2650	20231031	54.15	5440	-24.91	20240205	3315	23.23	20240118	6940	-41.14	20230524	2650	54.15	20231031	5.14	N	271830	100	28 억		186006	N	N	0	N	00	N
42	20240222	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	150	2	3.83	2856296100	712073	113.25	3920	4085	3880	5090	2745	3920	4011.21	0.40	0	69646	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1174	6.85	2.61	12	2.47	594.00	1562.00	6940	20230524	-41.35	2650	20231031	53.58	5440	-25.18	20240205	3315	22.78	20240118	6940	-41.35	20230524	2650	53.58	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
43	20240222	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	150	2	3.83	2649174650	661174	105.15	3920	4085	3880	5090	2745	3920	4006.77	0.40	0	72059	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1174	6.85	2.61	12	2.29	594.00	1562.00	6940	20230524	-41.35	2650	20231031	53.58	5440	-25.18	20240205	3315	22.78	20240118	6940	-41.35	20230524	2650	53.58	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
44	20240222	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	105	2	2.68	1518940140	382781	60.88	3920	4030	3880	5090	2745	3920	3968.17	0.40	0	14138	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1161	6.78	2.58	12	1.33	594.00	1562.00	6940	20230524	-42.00	2650	20231031	51.89	5440	-26.01	20240205	3315	21.42	20240118	6940	-42.00	20230524	2650	51.89	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
45	20240222	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	90	2	2.30	1307433590	329975	52.48	3920	4030	3880	5090	2745	3920	3962.22	0.40	0	15571	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1157	6.75	2.57	12	1.14	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
46	20240222	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	80	2	2.04	1036018325	262368	41.73	3920	4010	3880	5090	2745	3920	3948.72	0.40	0	15425	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1154	6.73	2.56	12	0.91	594.00	1562.00	6940	20230524	-42.36	2650	20231031	50.94	5440	-26.47	20240205	3315	20.66	20240118	6940	-42.36	20230524	2650	50.94	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
47	20240222	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	60	2	1.53	769457100	195517	31.10	3920	3990	3880	5090	2745	3920	3935.50	0.40	0	23116	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1148	6.70	2.55	12	0.68	594.00	1562.00	6940	20230524	-42.65	2650	20231031	50.19	5440	-26.84	20240205	3315	20.06	20240118	6940	-42.65	20230524	2650	50.19	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
48	20240222	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-20	5	-0.51	429485600	109628	17.44	3920	3955	3880	5090	2745	3920	3917.66	0.40	0	17473	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1125	6.57	2.50	12	0.38	594.00	1562.00	6940	20230524	-43.80	2650	20231031	47.17	5440	-28.31	20240205	3315	17.65	20240118	6940	-43.80	20230524	2650	47.17	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
49	20240222	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	10	2	0.26	82943725	21143	3.36	3920	3950	3910	5090	2745	3920	3922.99	0.40	0	-2210	4126	4022	3946	3842	3766	3985	3805	29	1170	100	2430	5	1	28842618	1134	6.62	2.52	12	0.07	594.00	1562.00	6940	20230524	-43.37	2650	20231031	48.30	5440	-27.76	20240205	3315	18.55	20240118	6940	-43.37	20230524	2650	48.30	20231031	4.95	N	271830	100	28 억		116360	N	N	0	N	00	N
50	20240221	160947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-90	5	-2.24	2467185090	625572	104.09	3960	4050	3870	5210	2810	4010	3943.91	0.44	0	-11158	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1131	6.60	2.51	12	2.17	594.00	1562.00	6940	20230524	-43.52	2650	20231031	47.92	5440	-27.94	20240205	3315	18.25	20240118	6940	-43.52	20230524	2650	47.92	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
51	20240221	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-130	5	-3.24	2310892230	585355	97.40	3960	4050	3870	5210	2810	4010	3947.84	0.44	0	-11687	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1119	6.53	2.48	12	2.03	594.00	1562.00	6940	20230524	-44.09	2650	20231031	46.42	5440	-28.68	20240205	3315	17.04	20240118	6940	-44.09	20230524	2650	46.42	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
52	20240221	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-95	5	-2.37	1687893010	425532	70.80	3960	4050	3915	5210	2810	4010	3966.54	0.44	0	-7155	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1129	6.59	2.51	12	1.48	594.00	1562.00	6940	20230524	-43.59	2650	20231031	47.74	5440	-28.03	20240205	3315	18.10	20240118	6940	-43.59	20230524	2650	47.74	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
53	20240221	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-50	5	-1.25	1414845970	356266	59.28	3960	4050	3950	5210	2810	4010	3971.32	0.44	0	-8061	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1142	6.67	2.54	12	1.24	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	5440	-27.21	20240205	3315	19.46	20240118	6940	-42.94	20230524	2650	49.43	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
54	20240221	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	-35	5	-0.87	1102465120	277348	46.15	3960	4050	3950	5210	2810	4010	3975.02	0.44	0	-6027	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1146	6.69	2.54	12	0.96	594.00	1562.00	6940	20230524	-42.72	2650	20231031	50.00	5440	-26.93	20240205	3315	19.91	20240118	6940	-42.72	20230524	2650	50.00	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
55	20240221	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	-15	5	-0.37	883847520	222311	36.99	3960	4050	3950	5210	2810	4010	3975.72	0.44	0	-8085	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1152	6.73	2.56	12	0.77	594.00	1562.00	6940	20230524	-42.44	2650	20231031	50.75	5440	-26.56	20240205	3315	20.51	20240118	6940	-42.44	20230524	2650	50.75	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
56	20240221	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-50	5	-1.25	618819795	155639	25.90	3960	4050	3950	5210	2810	4010	3975.99	0.44	0	-754	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1142	6.67	2.54	12	0.54	594.00	1562.00	6940	20230524	-42.94	2650	20231031	49.43	5440	-27.21	20240205	3315	19.46	20240118	6940	-42.94	20230524	2650	49.43	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
57	20240221	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4040	30	2	0.75	78501840	19633	3.27	3960	4040	3960	5210	2810	4010	3998.44	0.44	0	-159	4170	4090	4000	3920	3830	4130	3960	29	1200	100	2480	5	1	28842618	1165	6.80	2.59	12	0.07	594.00	1562.00	6940	20230524	-41.79	2650	20231031	52.45	5440	-25.74	20240205	3315	21.87	20240118	6940	-41.79	20230524	2650	52.45	20231031	5.57	N	271830	100	28 억		127613	N	N	0	N	00	N
58	20240220	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	40	2	1.01	2367298590	592570	58.11	3985	4080	3910	5160	2780	3970	3994.96	0.57	0	-35994	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1157	6.75	2.57	12	2.05	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
59	20240220	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	60	2	1.51	2255197830	564670	55.37	3985	4080	3910	5160	2780	3970	3993.83	0.57	0	-36822	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1162	6.78	2.58	12	1.96	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	5440	-25.92	20240205	3315	21.57	20240118	6940	-41.93	20230524	2650	52.08	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
60	20240220	140930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	40	2	1.01	2038900945	510757	50.08	3985	4080	3910	5160	2780	3970	3991.92	0.57	0	-46453	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1157	6.75	2.57	12	1.77	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
61	20240220	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	20	2	0.50	1810722200	453810	44.50	3985	4080	3910	5160	2780	3970	3990.04	0.57	0	-38190	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1151	6.72	2.55	12	1.57	594.00	1562.00	6940	20230524	-42.51	2650	20231031	50.57	5440	-26.65	20240205	3315	20.36	20240118	6940	-42.51	20230524	2650	50.57	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
62	20240220	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	40	2	1.01	1566248880	392704	38.51	3985	4080	3910	5160	2780	3970	3988.37	0.57	0	-28452	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1157	6.75	2.57	12	1.36	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
63	20240220	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	50	2	1.26	1381311905	346465	33.97	3985	4080	3910	5160	2780	3970	3986.87	0.57	0	-15886	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1159	6.77	2.57	12	1.20	594.00	1562.00	6940	20230524	-42.07	2650	20231031	51.70	5440	-26.10	20240205	3315	21.27	20240118	6940	-42.07	20230524	2650	51.70	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
64	20240220	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	10	2	0.25	662138770	167504	16.43	3985	4030	3910	5160	2780	3970	3952.97	0.57	0	13765	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1148	6.70	2.55	12	0.58	594.00	1562.00	6940	20230524	-42.65	2650	20231031	50.19	5440	-26.84	20240205	3315	20.06	20240118	6940	-42.65	20230524	2650	50.19	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
65	20240220	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	5	2	0.13	187402045	47120	4.62	3985	4030	3950	5160	2780	3970	3977.12	0.57	0	3112	4150	4060	4000	3910	3850	4030	3880	29	1190	100	2460	5	1	28842618	1146	6.69	2.54	12	0.16	594.00	1562.00	6940	20230524	-42.72	2650	20231031	50.00	5440	-26.93	20240205	3315	19.91	20240118	6940	-42.72	20230524	2650	50.00	20231031	5.29	N	271830	100	28 억		164993	N	N	0	N	00	N
66	20240219	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-165	5	-3.99	4039637690	1012095	96.63	4080	4090	3940	5370	2895	4135	3991.43	0.52	0	12506	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1145	6.68	2.54	12	3.51	594.00	1562.00	6940	20230524	-42.80	2650	20231031	49.81	5440	-27.02	20240205	3315	19.76	20240118	6940	-42.80	20230524	2650	49.81	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
67	20240219	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-170	5	-4.11	3773372240	944915	90.22	4080	4090	3940	5370	2895	4135	3993.34	0.52	0	25626	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1144	6.68	2.54	12	3.28	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	5440	-27.11	20240205	3315	19.61	20240118	6940	-42.87	20230524	2650	49.62	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
68	20240219	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	-190	5	-4.59	3436588410	859954	82.11	4080	4090	3940	5370	2895	4135	3996.25	0.52	0	40590	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1138	6.64	2.53	12	2.98	594.00	1562.00	6940	20230524	-43.16	2650	20231031	48.87	5440	-27.48	20240205	3315	19.00	20240118	6940	-43.16	20230524	2650	48.87	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
69	20240219	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-170	5	-4.11	2854678120	712786	68.06	4080	4090	3950	5370	2895	4135	4004.96	0.52	0	48569	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1144	6.68	2.54	12	2.47	594.00	1562.00	6940	20230524	-42.87	2650	20231031	49.62	5440	-27.11	20240205	3315	19.61	20240118	6940	-42.87	20230524	2650	49.62	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
70	20240219	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3985	-150	5	-3.63	2518019790	628184	59.98	4080	4090	3950	5370	2895	4135	4008.41	0.52	0	62718	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1149	6.71	2.55	12	2.18	594.00	1562.00	6940	20230524	-42.58	2650	20231031	50.38	5440	-26.75	20240205	3315	20.21	20240118	6940	-42.58	20230524	2650	50.38	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
71	20240219	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-125	5	-3.02	1856756505	462292	44.14	4080	4090	3950	5370	2895	4135	4016.41	0.52	0	54213	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1157	6.75	2.57	12	1.60	594.00	1562.00	6940	20230524	-42.22	2650	20231031	51.32	5440	-26.29	20240205	3315	20.97	20240118	6940	-42.22	20230524	2650	51.32	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
72	20240219	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-80	5	-1.93	1441793410	359278	34.30	4080	4090	3950	5370	2895	4135	4013.03	0.52	0	34292	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1170	6.83	2.60	12	1.25	594.00	1562.00	6940	20230524	-41.57	2650	20231031	53.02	5440	-25.46	20240205	3315	22.32	20240118	6940	-41.57	20230524	2650	53.02	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
73	20240219	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-105	5	-2.54	547137695	136258	13.01	4080	4090	3950	5370	2895	4135	4015.45	0.52	0	-5400	4398	4266	4183	4051	3968	4225	4010	29	1235	100	2560	5	1	28842618	1162	6.78	2.58	12	0.47	594.00	1562.00	6940	20230524	-41.93	2650	20231031	52.08	5440	-25.92	20240205	3315	21.57	20240118	6940	-41.93	20230524	2650	52.08	20231031	5.24	N	271830	100	28 억		150008	N	N	0	N	00	N
74	20240216	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-130	5	-3.05	4310767300	1036224	55.56	4270	4315	4100	5540	2990	4265	4160.10	0.81	0	-83216	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1193	6.96	2.65	12	3.59	594.00	1562.00	6940	20230524	-40.42	2650	20231031	56.04	5440	-23.99	20240205	3315	24.74	20240118	6940	-40.42	20230524	2650	56.04	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
75	20240216	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-120	5	-2.81	4072878510	978714	52.47	4270	4315	4100	5540	2990	4265	4161.45	0.81	0	-75674	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1196	6.98	2.65	12	3.39	594.00	1562.00	6940	20230524	-40.27	2650	20231031	56.42	5440	-23.81	20240205	3315	25.04	20240118	6940	-40.27	20230524	2650	56.42	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
76	20240216	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-115	5	-2.70	3673324730	882239	47.30	4270	4315	4100	5540	2990	4265	4163.63	0.81	0	-45273	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1197	6.99	2.66	12	3.06	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	5440	-23.71	20240205	3315	25.19	20240118	6940	-40.20	20230524	2650	56.60	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
77	20240216	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	-150	5	-3.52	3237950690	777430	41.68	4270	4315	4100	5540	2990	4265	4164.93	0.81	0	-34693	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1187	6.93	2.63	12	2.70	594.00	1562.00	6940	20230524	-40.71	2650	20231031	55.28	5440	-24.36	20240205	3315	24.13	20240118	6940	-40.71	20230524	2650	55.28	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
78	20240216	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-135	5	-3.17	2697004120	645954	34.63	4270	4315	4115	5540	2990	4265	4175.21	0.81	0	-16098	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1191	6.95	2.64	12	2.24	594.00	1562.00	6940	20230524	-40.49	2650	20231031	55.85	5440	-24.08	20240205	3315	24.59	20240118	6940	-40.49	20230524	2650	55.85	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
79	20240216	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-85	5	-1.99	2373724850	568102	30.46	4270	4315	4115	5540	2990	4265	4178.33	0.81	0	-10096	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1206	7.04	2.68	12	1.97	594.00	1562.00	6940	20230524	-39.77	2650	20231031	57.74	5440	-23.16	20240205	3315	26.09	20240118	6940	-39.77	20230524	2650	57.74	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
80	20240216	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-125	5	-2.93	1728196265	412740	22.13	4270	4315	4115	5540	2990	4265	4187.11	0.81	0	1485	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1194	6.97	2.65	12	1.43	594.00	1562.00	6940	20230524	-40.35	2650	20231031	56.23	5440	-23.90	20240205	3315	24.89	20240118	6940	-40.35	20230524	2650	56.23	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
81	20240216	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	20	2	0.47	260813080	61216	3.28	4270	4315	4230	5540	2990	4265	4260.53	0.81	0	-156	4518	4391	4313	4186	4108	4352	4147	29	1275	100	2640	5	1	28842618	1236	7.21	2.74	12	0.21	594.00	1562.00	6940	20230524	-38.26	2650	20231031	61.70	5440	-21.23	20240205	3315	29.26	20240118	6940	-38.26	20230524	2650	61.70	20231031	5.55	N	271830	100	28 억		233186	N	N	0	N	00	N
82	20240215	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	40	2	0.95	7952045675	1833513	115.42	4320	4440	4235	5490	2960	4225	4337.20	0.95	0	-40509	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1230	7.18	2.73	12	6.36	594.00	1562.00	6940	20230524	-38.54	2650	20231031	60.94	5440	-21.60	20240205	3315	28.66	20240118	6940	-38.54	20230524	2650	60.94	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
83	20240215	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	50	2	1.18	7642531980	1760974	110.85	4320	4440	4235	5490	2960	4225	4339.95	0.95	0	-45819	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1233	7.20	2.74	12	6.11	594.00	1562.00	6940	20230524	-38.40	2650	20231031	61.32	5440	-21.42	20240205	3315	28.96	20240118	6940	-38.40	20230524	2650	61.32	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
84	20240215	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	75	2	1.78	7016994170	1615065	101.66	4320	4440	4235	5490	2960	4225	4344.71	0.95	0	-49956	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1240	7.24	2.75	12	5.60	594.00	1562.00	6940	20230524	-38.04	2650	20231031	62.26	5440	-20.96	20240205	3315	29.71	20240118	6940	-38.04	20230524	2650	62.26	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
85	20240215	130856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	95	2	2.25	6519966360	1499765	94.41	4320	4440	4235	5490	2960	4225	4347.33	0.95	0	-37122	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1246	7.27	2.77	12	5.20	594.00	1562.00	6940	20230524	-37.75	2650	20231031	63.02	5440	-20.59	20240205	3315	30.32	20240118	6940	-37.75	20230524	2650	63.02	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
86	20240215	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	115	2	2.72	6203145580	1426715	89.81	4320	4440	4235	5490	2960	4225	4347.85	0.95	0	-26343	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1252	7.31	2.78	12	4.95	594.00	1562.00	6940	20230524	-37.46	2650	20231031	63.77	5440	-20.22	20240205	3315	30.92	20240118	6940	-37.46	20230524	2650	63.77	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
87	20240215	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	120	2	2.84	5528890115	1271751	80.05	4320	4440	4235	5490	2960	4225	4347.46	0.95	0	-65361	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1253	7.31	2.78	12	4.41	594.00	1562.00	6940	20230524	-37.39	2650	20231031	63.96	5440	-20.13	20240205	3315	31.07	20240118	6940	-37.39	20230524	2650	63.96	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
88	20240215	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	140	2	3.31	4591584225	1055010	66.41	4320	4440	4235	5490	2960	4225	4352.17	0.95	0	-52215	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1259	7.35	2.79	12	3.66	594.00	1562.00	6940	20230524	-37.10	2650	20231031	64.72	5440	-19.76	20240205	3315	31.67	20240118	6940	-37.10	20230524	2650	64.72	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
89	20240215	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	75	2	1.78	950808460	221762	13.96	4320	4335	4235	5490	2960	4225	4287.52	0.95	0	-36499	4415	4320	4200	4105	3985	4367	4152	29	1265	100	2610	5	1	28842618	1240	7.24	2.75	12	0.77	594.00	1562.00	6940	20230524	-38.04	2650	20231031	62.26	5440	-20.96	20240205	3315	29.71	20240118	6940	-38.04	20230524	2650	62.26	20231031	6.04	N	271830	100	28 억		273695	N	N	0	N	00	N
90	20240214	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	-30	5	-0.71	6527048335	1560512	87.95	4150	4295	4080	5530	2980	4255	4182.55	0.93	0	5485	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1219	7.11	2.70	12	5.41	594.00	1562.00	6940	20230524	-39.12	2650	20231031	59.43	5440	-22.33	20240205	3315	27.45	20240118	6940	-39.12	20230524	2650	59.43	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
91	20240214	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	-15	5	-0.35	6202723370	1483795	83.63	4150	4295	4080	5530	2980	4255	4180.30	0.93	0	21269	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1223	7.14	2.71	12	5.14	594.00	1562.00	6940	20230524	-38.90	2650	20231031	60.00	5440	-22.06	20240205	3315	27.90	20240118	6940	-38.90	20230524	2650	60.00	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
92	20240214	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	-20	5	-0.47	5357906850	1285236	72.44	4150	4280	4080	5530	2980	4255	4168.79	0.93	0	11703	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1221	7.13	2.71	12	4.46	594.00	1562.00	6940	20230524	-38.98	2650	20231031	59.81	5440	-22.15	20240205	3315	27.75	20240118	6940	-38.98	20230524	2650	59.81	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
93	20240214	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	-5	5	-0.12	5054131890	1213649	68.40	4150	4280	4080	5530	2980	4255	4164.39	0.93	0	23945	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1226	7.15	2.72	12	4.21	594.00	1562.00	6940	20230524	-38.76	2650	20231031	60.38	5440	-21.88	20240205	3315	28.21	20240118	6940	-38.76	20230524	2650	60.38	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
94	20240214	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	-20	5	-0.47	4619100680	1111194	62.63	4150	4280	4080	5530	2980	4255	4156.86	0.93	0	-6775	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1221	7.13	2.71	12	3.85	594.00	1562.00	6940	20230524	-38.98	2650	20231031	59.81	5440	-22.15	20240205	3315	27.75	20240118	6940	-38.98	20230524	2650	59.81	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
95	20240214	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-95	5	-2.23	3062759900	743203	41.89	4150	4185	4080	5530	2980	4255	4120.98	0.93	0	-18314	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1200	7.00	2.66	12	2.58	594.00	1562.00	6940	20230524	-40.06	2650	20231031	56.98	5440	-23.53	20240205	3315	25.49	20240118	6940	-40.06	20230524	2650	56.98	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
96	20240214	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-105	5	-2.47	584057695	140983	7.95	4150	4180	4080	5530	2980	4255	4142.53	0.93	0	21114	4405	4330	4230	4155	4055	4367	4192	29	1275	100	2630	5	1	28842618	1197	6.99	2.66	12	0.49	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	5440	-23.71	20240205	3315	25.19	20240118	6940	-40.20	20230524	2650	56.60	20231031	6.57	N	271830	100	28 억		268555	N	N	0	N	00	N
97	20240213	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	125	2	3.03	7269617825	1714018	41.64	4180	4305	4130	5360	2895	4130	4241.26	0.71	0	59325	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1227	7.16	2.72	12	5.94	594.00	1562.00	6940	20230524	-38.69	2650	20231031	60.57	5440	-21.78	20240205	3315	28.36	20240118	6940	-38.69	20230524	2650	60.57	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
98	20240213	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	145	2	3.51	6770043110	1597034	38.80	4180	4305	4130	5360	2895	4130	4239.16	0.71	0	68135	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1233	7.20	2.74	12	5.54	594.00	1562.00	6940	20230524	-38.40	2650	20231031	61.32	5440	-21.42	20240205	3315	28.96	20240118	6940	-38.40	20230524	2650	61.32	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
99	20240213	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	130	2	3.15	5919551655	1398213	33.97	4180	4305	4130	5360	2895	4130	4233.68	0.71	0	101221	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1229	7.17	2.73	12	4.85	594.00	1562.00	6940	20230524	-38.62	2650	20231031	60.75	5440	-21.69	20240205	3315	28.51	20240118	6940	-38.62	20230524	2650	60.75	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
100	20240213	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	135	2	3.27	4953600835	1172420	28.48	4180	4300	4130	5360	2895	4130	4225.13	0.71	0	177179	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1230	7.18	2.73	12	4.06	594.00	1562.00	6940	20230524	-38.54	2650	20231031	60.94	5440	-21.60	20240205	3315	28.66	20240118	6940	-38.54	20230524	2650	60.94	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
101	20240213	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	140	2	3.39	4341360460	1029014	25.00	4180	4300	4130	5360	2895	4130	4218.98	0.71	0	172474	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1232	7.19	2.73	12	3.57	594.00	1562.00	6940	20230524	-38.47	2650	20231031	61.13	5440	-21.51	20240205	3315	28.81	20240118	6940	-38.47	20230524	2650	61.13	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
102	20240213	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	140	2	3.39	3577141480	850247	20.66	4180	4275	4130	5360	2895	4130	4207.21	0.71	0	145249	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1232	7.19	2.73	12	2.95	594.00	1562.00	6940	20230524	-38.47	2650	20231031	61.13	5440	-21.51	20240205	3315	28.81	20240118	6940	-38.47	20230524	2650	61.13	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N
103	20240213	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	20	2	0.48	1873148600	448274	10.89	4180	4245	4130	5360	2895	4130	4178.61	0.71	0	68302	4616	4372	4251	4007	3886	4312	3947	29	1230	100	2560	5	1	28842618	1197	6.99	2.66	12	1.55	594.00	1562.00	6940	20230524	-40.20	2650	20231031	56.60	5440	-23.71	20240205	3315	25.19	20240118	6940	-40.20	20230524	2650	56.60	20231031	5.39	N	271830	100	28 억		204979	N	N	0	N	00	N