KissMeData/159910/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	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	801	-31	5	-3.73	52344553	64996	49.77	832	832	790	1081	583	832	805.35	1.64	0	-5856	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	284	-2.82	0.98	12	0.18	-284.00	821.00	2473	20230223	-67.61	633	20240102	26.54	950	-15.68	20240219	633	26.54	20240102	950	-15.68	20240219	71	1028.17	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
3	20240229	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	797	-35	5	-4.21	50512314	62708	48.01	832	832	790	1081	583	832	805.52	1.64	0	-5842	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	282	-2.81	0.97	12	0.18	-284.00	821.00	2473	20230223	-67.77	633	20240102	25.91	950	-16.11	20240219	633	25.91	20240102	950	-16.11	20240219	71	1022.54	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
4	20240229	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	801	-31	5	-3.73	36682428	45343	34.72	832	832	800	1081	583	832	809.00	1.64	0	-747	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	284	-2.82	0.98	12	0.13	-284.00	821.00	2473	20230223	-67.61	633	20240102	26.54	950	-15.68	20240219	633	26.54	20240102	950	-15.68	20240219	71	1028.17	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
5	20240229	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	808	-24	5	-2.88	23255415	28657	21.94	832	832	800	1081	583	832	811.51	1.64	0	185	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	286	-2.85	0.98	12	0.08	-284.00	821.00	2473	20230223	-67.33	633	20240102	27.65	950	-14.95	20240219	633	27.65	20240102	950	-14.95	20240219	71	1038.03	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
6	20240229	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	810	-22	5	-2.64	22685478	27953	21.40	832	832	800	1081	583	832	811.56	1.64	0	555	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	287	-2.85	0.99	12	0.08	-284.00	821.00	2473	20230223	-67.25	633	20240102	27.96	950	-14.74	20240219	633	27.96	20240102	950	-14.74	20240219	71	1040.85	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
7	20240229	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	807	-25	5	-3.00	20383426	25102	19.22	832	832	800	1081	583	832	812.02	1.64	0	706	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	286	-2.84	0.98	12	0.07	-284.00	821.00	2473	20230223	-67.37	633	20240102	27.49	950	-15.05	20240219	633	27.49	20240102	950	-15.05	20240219	71	1036.62	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
8	20240229	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	804	-28	5	-3.37	13533753	16609	12.72	832	832	800	1081	583	832	814.84	1.64	0	717	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	285	-2.83	0.98	12	0.05	-284.00	821.00	2473	20230223	-67.49	633	20240102	27.01	950	-15.37	20240219	633	27.01	20240102	950	-15.37	20240219	71	1032.39	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
9	20240229	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	825	-7	5	-0.84	2582945	3112	2.38	832	832	823	1081	583	832	830.00	1.64	0	-506	906	869	822	785	738	887	803	35	249	100	510	1	1	35415074	292	-2.90	1.00	12	0.01	-284.00	821.00	2473	20230223	-66.64	633	20240102	30.33	950	-13.16	20240219	633	30.33	20240102	950	-13.16	20240219	71	1061.97	20231205	0.00	N	159910	100	35 억		579559	N	N	0	N	00	N
10	20240228	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	832	40	2	5.05	107512914	130601	78.26	792	859	775	1029	555	792	823.22	1.62	0	4107	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	295	-2.93	1.01	12	0.37	-284.00	821.00	2646	20230222	-68.56	633	20240102	31.44	950	-12.42	20240219	633	31.44	20240102	950	-12.42	20240219	71	1071.83	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
11	20240228	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	838	46	2	5.81	92755586	112877	67.64	792	859	775	1029	555	792	821.74	1.62	0	3179	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	297	-2.95	1.02	12	0.32	-284.00	821.00	2646	20230222	-68.33	633	20240102	32.39	950	-11.79	20240219	633	32.39	20240102	950	-11.79	20240219	71	1080.28	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
12	20240228	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	821	29	2	3.66	72447352	88366	52.95	792	859	775	1029	555	792	819.86	1.62	0	1397	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	291	-2.89	1.00	12	0.25	-284.00	821.00	2646	20230222	-68.97	633	20240102	29.70	950	-13.58	20240219	633	29.70	20240102	950	-13.58	20240219	71	1056.34	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
13	20240228	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	815	23	2	2.90	71363583	87044	52.16	792	859	775	1029	555	792	819.86	1.62	0	938	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	289	-2.87	0.99	12	0.25	-284.00	821.00	2646	20230222	-69.20	633	20240102	28.75	950	-14.21	20240219	633	28.75	20240102	950	-14.21	20240219	71	1047.89	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
14	20240228	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	817	25	2	3.16	62184469	75782	45.41	792	859	775	1029	555	792	820.57	1.62	0	-815	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	289	-2.88	1.00	12	0.21	-284.00	821.00	2646	20230222	-69.12	633	20240102	29.07	950	-14.00	20240219	633	29.07	20240102	950	-14.00	20240219	71	1050.70	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
15	20240228	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	821	29	2	3.66	60883624	74198	44.46	792	859	775	1029	555	792	820.56	1.62	0	-785	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	291	-2.89	1.00	12	0.21	-284.00	821.00	2646	20230222	-68.97	633	20240102	29.70	950	-13.58	20240219	633	29.70	20240102	950	-13.58	20240219	71	1056.34	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
16	20240228	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	818	26	2	3.28	45461779	55196	33.08	792	859	775	1029	555	792	823.64	1.62	0	-6721	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	290	-2.88	1.00	12	0.16	-284.00	821.00	2646	20230222	-69.09	633	20240102	29.23	950	-13.89	20240219	633	29.23	20240102	950	-13.89	20240219	71	1052.11	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
17	20240228	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	792	0	3	0.00	7979986	10088	6.05	792	792	775	1029	555	792	791.04	1.62	0	-68	871	831	796	756	721	814	739	35	237	100	490	1	1	35415074	280	-2.79	0.96	12	0.03	-284.00	821.00	2646	20230222	-70.07	633	20240102	25.12	950	-16.63	20240219	633	25.12	20240102	950	-16.63	20240219	71	1015.49	20231205	0.00	N	159910	100	35 억		575301	N	N	0	N	00	N
18	20240227	160838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	792	-44	5	-5.26	133350849	166875	108.93	836	836	761	1086	586	836	799.11	1.64	0	-9760	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	280	-2.79	0.96	12	0.47	-284.00	821.00	2646	20230222	-70.07	633	20240102	25.12	950	-16.63	20240219	633	25.12	20240102	950	-16.63	20240219	71	1015.49	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
19	20240227	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	791	-45	5	-5.38	122097884	152664	99.66	836	836	761	1086	586	836	799.78	1.64	0	-9736	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	280	-2.79	0.96	12	0.43	-284.00	821.00	2646	20230222	-70.11	633	20240102	24.96	950	-16.74	20240219	633	24.96	20240102	950	-16.74	20240219	71	1014.08	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
20	20240227	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	792	-44	5	-5.26	104301126	130121	84.94	836	836	761	1086	586	836	801.57	1.64	0	-6282	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	280	-2.79	0.96	12	0.37	-284.00	821.00	2646	20230222	-70.07	633	20240102	25.12	950	-16.63	20240219	633	25.12	20240102	950	-16.63	20240219	71	1015.49	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
21	20240227	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	809	-27	5	-3.23	48464815	59324	38.73	836	836	809	1086	586	836	816.95	1.64	0	-4625	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	287	-2.85	0.99	12	0.17	-284.00	821.00	2646	20230222	-69.43	633	20240102	27.80	950	-14.84	20240219	633	27.80	20240102	950	-14.84	20240219	71	1039.44	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
22	20240227	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	817	-19	5	-2.27	42395686	51833	33.84	836	836	809	1086	586	836	817.93	1.64	0	-4423	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	289	-2.88	1.00	12	0.15	-284.00	821.00	2646	20230222	-69.12	633	20240102	29.07	950	-14.00	20240219	633	29.07	20240102	950	-14.00	20240219	71	1050.70	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
23	20240227	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	819	-17	5	-2.03	24449615	29811	19.46	836	836	811	1086	586	836	820.15	1.64	0	-1398	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	290	-2.88	1.00	12	0.08	-284.00	821.00	2646	20230222	-69.05	633	20240102	29.38	950	-13.79	20240219	633	29.38	20240102	950	-13.79	20240219	71	1053.52	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
24	20240227	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	824	-12	5	-1.44	12612797	15363	10.03	836	836	811	1086	586	836	820.99	1.64	0	-1570	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	292	-2.90	1.00	12	0.04	-284.00	821.00	2646	20230222	-68.86	633	20240102	30.17	950	-13.26	20240219	633	30.17	20240102	950	-13.26	20240219	71	1060.56	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
25	20240227	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	821	-15	5	-1.79	2228050	2696	1.76	836	836	811	1086	586	836	826.43	1.64	0	-302	906	871	852	817	798	861	807	35	250	100	510	1	1	35415074	291	-2.89	1.00	12	0.01	-284.00	821.00	2646	20230222	-68.97	633	20240102	29.70	950	-13.58	20240219	633	29.70	20240102	950	-13.58	20240219	71	1056.34	20231205	0.00	N	159910	100	35 억		580376	N	N	0	N	00	N
26	20240226	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	836	-24	5	-2.79	131072407	153189	133.50	860	887	833	1118	602	860	855.63	1.71	0	-29299	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	296	-2.94	1.02	12	0.43	-284.00	821.00	2646	20230222	-68.41	633	20240102	32.07	950	-12.00	20240219	633	32.07	20240102	950	-12.00	20240219	71	1077.46	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
27	20240226	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	834	-26	5	-3.02	127534796	148957	129.81	860	887	833	1118	602	860	856.19	1.71	0	-26815	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	295	-2.94	1.02	12	0.42	-284.00	821.00	2646	20230222	-68.48	633	20240102	31.75	950	-12.21	20240219	633	31.75	20240102	950	-12.21	20240219	71	1074.65	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
28	20240226	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	836	-24	5	-2.79	94041862	109127	95.10	860	887	833	1118	602	860	861.77	1.71	0	-23752	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	296	-2.94	1.02	12	0.31	-284.00	821.00	2646	20230222	-68.41	633	20240102	32.07	950	-12.00	20240219	633	32.07	20240102	950	-12.00	20240219	71	1077.46	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
29	20240226	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	835	-25	5	-2.91	87542272	101364	88.34	860	887	835	1118	602	860	863.64	1.71	0	-21279	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	296	-2.94	1.02	12	0.29	-284.00	821.00	2646	20230222	-68.44	633	20240102	31.91	950	-12.11	20240219	633	31.91	20240102	950	-12.11	20240219	71	1076.06	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
30	20240226	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	843	-17	5	-1.98	78462725	90569	78.93	860	887	843	1118	602	860	866.33	1.71	0	-17205	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	299	-2.97	1.03	12	0.26	-284.00	821.00	2646	20230222	-68.14	633	20240102	33.18	950	-11.26	20240219	633	33.18	20240102	950	-11.26	20240219	71	1087.32	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
31	20240226	110826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	855	-5	5	-0.58	72783170	83882	73.10	860	887	854	1118	602	860	867.69	1.71	0	-14136	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	303	-3.01	1.04	12	0.24	-284.00	821.00	2646	20230222	-67.69	633	20240102	35.07	950	-10.00	20240219	633	35.07	20240102	950	-10.00	20240219	71	1104.23	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
32	20240226	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	868	8	2	0.93	47310119	54318	47.34	860	887	860	1118	602	860	870.98	1.71	0	-5052	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	307	-3.06	1.06	12	0.15	-284.00	821.00	2646	20230222	-67.20	633	20240102	37.12	950	-8.63	20240219	633	37.12	20240102	950	-8.63	20240219	71	1122.54	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
33	20240226	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	866	6	2	0.70	345410	400	0.35	860	866	860	1118	602	860	863.52	1.71	0	-105	901	880	853	832	805	891	843	35	258	100	530	1	1	35415074	307	-3.05	1.05	12	0.00	-284.00	821.00	2646	20230222	-67.27	633	20240102	36.81	950	-8.84	20240219	633	36.81	20240102	950	-8.84	20240219	71	1119.72	20231205	0.00	N	159910	100	35 억		606448	N	N	0	N	00	N
34	20240223	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	860	3	2	0.35	97389552	114404	62.35	849	874	826	1114	600	857	851.28	1.70	0	1530	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	305	-3.03	1.05	12	0.32	-284.00	821.00	2646	20230222	-67.50	633	20240102	35.86	950	-9.47	20240219	633	35.86	20240102	950	-9.47	20240219	71	1111.27	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
35	20240223	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	860	3	2	0.35	90506467	106400	57.99	849	874	826	1114	600	857	850.62	1.70	0	2374	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	305	-3.03	1.05	12	0.30	-284.00	821.00	2646	20230222	-67.50	633	20240102	35.86	950	-9.47	20240219	633	35.86	20240102	950	-9.47	20240219	71	1111.27	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
36	20240223	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	861	4	2	0.47	81475171	95912	52.27	849	874	826	1114	600	857	849.48	1.70	0	2925	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	305	-3.03	1.05	12	0.27	-284.00	821.00	2646	20230222	-67.46	633	20240102	36.02	950	-9.37	20240219	633	36.02	20240102	950	-9.37	20240219	71	1112.68	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
37	20240223	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	869	12	2	1.40	72558004	85490	46.59	849	874	826	1114	600	857	848.73	1.70	0	721	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	308	-3.06	1.06	12	0.24	-284.00	821.00	2646	20230222	-67.16	633	20240102	37.28	950	-8.53	20240219	633	37.28	20240102	950	-8.53	20240219	71	1123.94	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
38	20240223	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	853	-4	5	-0.47	41729278	49687	27.08	849	855	826	1114	600	857	839.84	1.70	0	-3934	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	302	-3.00	1.04	12	0.14	-284.00	821.00	2646	20230222	-67.76	633	20240102	34.76	950	-10.21	20240219	633	34.76	20240102	950	-10.21	20240219	71	1101.41	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
39	20240223	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	845	-12	5	-1.40	37376094	44560	24.29	849	852	826	1114	600	857	838.78	1.70	0	-1019	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	299	-2.98	1.03	12	0.13	-284.00	821.00	2646	20230222	-68.07	633	20240102	33.49	950	-11.05	20240219	633	33.49	20240102	950	-11.05	20240219	71	1090.14	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
40	20240223	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	851	-6	5	-0.70	30806865	36782	20.05	849	851	826	1114	600	857	837.55	1.70	0	-17	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	301	-3.00	1.04	12	0.10	-284.00	821.00	2646	20230222	-67.84	633	20240102	34.44	950	-10.42	20240219	633	34.44	20240102	950	-10.42	20240219	71	1098.59	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
41	20240223	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	827	-30	5	-3.50	12111089	14481	7.89	849	849	826	1114	600	857	836.34	1.70	0	5818	911	884	848	821	785	897	834	35	257	100	530	1	1	35415074	293	-2.91	1.01	12	0.04	-284.00	821.00	2646	20230222	-68.75	633	20240102	30.65	950	-12.95	20240219	633	30.65	20240102	950	-12.95	20240219	71	1064.79	20231205	0.00	N	159910	100	35 억		600419	N	N	0	N	00	N
42	20240222	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	857	25	2	3.00	155062905	183472	108.61	815	875	812	1081	583	832	845.14	1.75	0	-23566	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	304	-3.02	1.04	12	0.52	-284.00	821.00	2646	20230222	-67.61	633	20240102	35.39	950	-9.79	20240219	633	35.39	20240102	950	-9.79	20240219	71	1107.04	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
43	20240222	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	849	17	2	2.04	143727800	170184	100.74	815	875	812	1081	583	832	844.54	1.75	0	-21870	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	301	-2.99	1.03	12	0.48	-284.00	821.00	2646	20230222	-67.91	633	20240102	34.12	950	-10.63	20240219	633	34.12	20240102	950	-10.63	20240219	71	1095.77	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
44	20240222	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	854	22	2	2.64	123556974	146496	86.72	815	875	812	1081	583	832	843.42	1.75	0	-18071	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	302	-3.01	1.04	12	0.41	-284.00	821.00	2646	20230222	-67.72	633	20240102	34.91	950	-10.11	20240219	633	34.91	20240102	950	-10.11	20240219	71	1102.82	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
45	20240222	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	848	16	2	1.92	107396901	127610	75.54	815	875	812	1081	583	832	841.60	1.75	0	-18452	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	300	-2.99	1.03	12	0.36	-284.00	821.00	2646	20230222	-67.95	633	20240102	33.97	950	-10.74	20240219	633	33.97	20240102	950	-10.74	20240219	71	1094.37	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
46	20240222	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	869	37	2	4.45	73900864	88757	52.54	815	869	812	1081	583	832	832.62	1.75	0	-15428	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	308	-3.06	1.06	12	0.25	-284.00	821.00	2646	20230222	-67.16	633	20240102	37.28	950	-8.53	20240219	633	37.28	20240102	950	-8.53	20240219	71	1123.94	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
47	20240222	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	836	4	2	0.48	55310020	66847	39.57	815	840	812	1081	583	832	827.41	1.75	0	-11655	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	296	-2.94	1.02	12	0.19	-284.00	821.00	2646	20230222	-68.41	633	20240102	32.07	950	-12.00	20240219	633	32.07	20240102	950	-12.00	20240219	71	1077.46	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
48	20240222	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	833	1	2	0.12	45146859	54655	32.35	815	840	812	1081	583	832	826.03	1.75	0	-13312	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	295	-2.93	1.01	12	0.15	-284.00	821.00	2646	20230222	-68.52	633	20240102	31.60	950	-12.32	20240219	633	31.60	20240102	950	-12.32	20240219	71	1073.24	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
49	20240222	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	823	-9	5	-1.08	17052068	20899	12.37	815	826	812	1081	583	832	815.93	1.75	0	-3251	880	856	843	819	806	849	812	35	249	100	510	1	1	35415074	291	-2.90	1.00	12	0.06	-284.00	821.00	2646	20230222	-68.90	633	20240102	30.02	950	-13.37	20240219	633	30.02	20240102	950	-13.37	20240219	71	1059.15	20231205	0.00	N	159910	100	35 억		618651	N	N	0	N	00	N
50	20240221	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	832	-25	5	-2.92	140327985	167025	25.97	857	867	830	1114	600	857	840.16	1.76	0	-4567	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	295	-2.93	1.01	12	0.47	-284.00	821.00	2646	20230222	-68.56	633	20240102	31.44	950	-12.42	20240219	633	31.44	20240102	950	-12.42	20240219	71	1071.83	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
51	20240221	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	832	-25	5	-2.92	132138280	157186	24.44	857	867	830	1114	600	857	840.65	1.76	0	-4077	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	295	-2.93	1.01	12	0.44	-284.00	821.00	2646	20230222	-68.56	633	20240102	31.44	950	-12.42	20240219	633	31.44	20240102	950	-12.42	20240219	71	1071.83	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
52	20240221	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	833	-24	5	-2.80	121070934	143873	22.37	857	867	831	1114	600	857	841.51	1.76	0	698	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	295	-2.93	1.01	12	0.41	-284.00	821.00	2646	20230222	-68.52	633	20240102	31.60	950	-12.32	20240219	633	31.60	20240102	950	-12.32	20240219	71	1073.24	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
53	20240221	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	843	-14	5	-1.63	87171795	103463	16.09	857	867	832	1114	600	857	842.54	1.76	0	1885	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	299	-2.97	1.03	12	0.29	-284.00	821.00	2646	20230222	-68.14	633	20240102	33.18	950	-11.26	20240219	633	33.18	20240102	950	-11.26	20240219	71	1087.32	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
54	20240221	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	847	-10	5	-1.17	66200753	78566	12.21	857	867	832	1114	600	857	842.61	1.76	0	-1113	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	300	-2.98	1.03	12	0.22	-284.00	821.00	2646	20230222	-67.99	633	20240102	33.81	950	-10.84	20240219	633	33.81	20240102	950	-10.84	20240219	71	1092.96	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
55	20240221	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	843	-14	5	-1.63	53979857	64222	9.98	857	857	832	1114	600	857	840.52	1.76	0	615	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	299	-2.97	1.03	12	0.18	-284.00	821.00	2646	20230222	-68.14	633	20240102	33.18	950	-11.26	20240219	633	33.18	20240102	950	-11.26	20240219	71	1087.32	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
56	20240221	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	838	-19	5	-2.22	29522556	35031	5.45	857	857	835	1114	600	857	842.76	1.76	0	1221	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	297	-2.95	1.02	12	0.10	-284.00	821.00	2646	20230222	-68.33	633	20240102	32.39	950	-11.79	20240219	633	32.39	20240102	950	-11.79	20240219	71	1080.28	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
57	20240221	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	846	-11	5	-1.28	6211756	7303	1.14	857	857	845	1114	600	857	850.58	1.76	0	-827	943	900	867	824	791	883	807	35	257	100	530	1	1	35415074	300	-2.98	1.03	12	0.02	-284.00	821.00	2646	20230222	-68.03	633	20240102	33.65	950	-10.95	20240219	633	33.65	20240102	950	-10.95	20240219	71	1091.55	20231205	0.00	N	159910	100	35 억		622641	N	N	0	N	00	N
58	20240220	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	857	-58	5	-6.34	555902430	643163	13.42	900	910	834	1189	641	915	864.33	1.69	0	16437	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	304	-3.02	1.04	12	1.82	-284.00	821.00	2646	20230222	-67.61	633	20240102	35.39	950	-9.79	20240219	633	35.39	20240102	950	-9.79	20240219	71	1107.04	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
59	20240220	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	850	-65	5	-7.10	516002660	596676	12.45	900	910	834	1189	641	915	864.80	1.69	0	11063	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	301	-2.99	1.04	12	1.68	-284.00	821.00	2646	20230222	-67.88	633	20240102	34.28	950	-10.53	20240219	633	34.28	20240102	950	-10.53	20240219	71	1097.18	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
60	20240220	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	861	-54	5	-5.90	457307136	527794	11.01	900	910	834	1189	641	915	866.45	1.69	0	14270	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	305	-3.03	1.05	12	1.49	-284.00	821.00	2646	20230222	-67.46	633	20240102	36.02	950	-9.37	20240219	633	36.02	20240102	950	-9.37	20240219	71	1112.68	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
61	20240220	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	841	-74	5	-8.09	417006179	480312	10.02	900	910	834	1189	641	915	868.20	1.69	0	11903	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	298	-2.96	1.02	12	1.36	-284.00	821.00	2646	20230222	-68.22	633	20240102	32.86	950	-11.47	20240219	633	32.86	20240102	950	-11.47	20240219	71	1084.51	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
62	20240220	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	850	-65	5	-7.10	394857613	454025	9.47	900	910	834	1189	641	915	869.68	1.69	0	14180	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	301	-2.99	1.04	12	1.28	-284.00	821.00	2646	20230222	-67.88	633	20240102	34.28	950	-10.53	20240219	633	34.28	20240102	950	-10.53	20240219	71	1097.18	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
63	20240220	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	849	-66	5	-7.21	360298199	413367	8.62	900	910	834	1189	641	915	871.62	1.69	0	7270	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	301	-2.99	1.03	12	1.17	-284.00	821.00	2646	20230222	-67.91	633	20240102	34.12	950	-10.63	20240219	633	34.12	20240102	950	-10.63	20240219	71	1095.77	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
64	20240220	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	843	-72	5	-7.87	295606431	337092	7.03	900	910	843	1189	641	915	876.93	1.69	0	7579	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	299	-2.97	1.03	12	0.95	-284.00	821.00	2646	20230222	-68.14	633	20240102	33.18	950	-11.26	20240219	633	33.18	20240102	950	-11.26	20240219	71	1087.32	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
65	20240220	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	902	-13	5	-1.42	98383656	111024	2.32	900	910	870	1189	641	915	886.15	1.69	0	-3305	1071	992	871	792	671	1032	832	35	274	100	560	1	1	35415074	319	-3.18	1.10	12	0.31	-284.00	821.00	2646	20230222	-65.91	633	20240102	42.50	950	-5.05	20240219	633	42.50	20240102	950	-5.05	20240219	71	1170.42	20231205	0.00	N	159910	100	35 억		598553	N	N	0	N	00	N
66	20240219	160752	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	915	166	2	22.16	4238377478	4780179	1665.35	750	950	750	973	525	749	886.64	1.71	0	99312	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	324	-3.22	1.11	12	13.50	-284.00	821.00	2646	20230222	-65.42	633	20240102	44.55	950	-3.68	20240219	633	44.55	20240102	950	-3.68	20240219	71	1188.73	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
67	20240219	150756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	897	148	2	19.76	4100044419	4627487	1612.15	750	950	750	973	525	749	886.02	1.71	0	97097	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	318	-3.16	1.09	12	13.07	-284.00	821.00	2646	20230222	-66.10	633	20240102	41.71	950	-5.58	20240219	633	41.71	20240102	950	-5.58	20240219	71	1163.38	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
68	20240219	140756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	900	151	2	20.16	3612053305	4090375	1425.03	750	950	750	973	525	749	883.06	1.71	0	69441	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	319	-3.17	1.10	12	11.55	-284.00	821.00	2646	20230222	-65.99	633	20240102	42.18	950	-5.26	20240219	633	42.18	20240102	950	-5.26	20240219	71	1167.61	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
69	20240219	130755	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	900	151	2	20.16	3029855438	3444118	1199.88	750	950	750	973	525	749	879.72	1.71	0	29269	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	319	-3.17	1.10	12	9.73	-284.00	821.00	2646	20230222	-65.99	633	20240102	42.18	950	-5.26	20240219	633	42.18	20240102	950	-5.26	20240219	71	1167.61	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
70	20240219	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	863	114	2	15.22	1090692794	1313498	457.60	750	870	750	973	525	749	830.37	1.71	0	7996	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	306	-3.04	1.05	12	3.71	-284.00	821.00	2646	20230222	-67.38	633	20240102	36.33	892	-3.25	20240104	633	36.33	20240102	900	-4.11	20231227	71	1115.49	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
71	20240219	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	808	59	2	7.88	750804689	912091	317.76	750	860	750	973	525	749	823.17	1.71	0	-47257	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	286	-2.85	0.98	12	2.58	-284.00	821.00	2646	20230222	-69.46	633	20240102	27.65	892	-9.42	20240104	633	27.65	20240102	900	-10.22	20231227	71	1038.03	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
72	20240219	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	801	52	2	6.94	702940152	852346	296.95	750	860	750	973	525	749	824.71	1.71	0	-48058	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	284	-2.82	0.98	12	2.41	-284.00	821.00	2646	20230222	-69.73	633	20240102	26.54	892	-10.20	20240104	633	26.54	20240102	900	-11.00	20231227	71	1028.17	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
73	20240219	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	757	8	2	1.07	7139443	9500	3.31	750	759	750	973	525	749	751.52	1.71	0	3068	775	761	743	729	711	769	737	35	224	100	460	1	1	35415074	268	-2.67	0.92	12	0.03	-284.00	821.00	2646	20230222	-71.39	633	20240102	19.59	892	-15.13	20240104	633	19.59	20240102	900	-15.89	20231227	71	966.20	20231205	0.00	N	159910	100	35 억		606028	N	N	0	N	00	N
74	20240216	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	749	24	2	3.31	213042849	286795	464.49	727	757	725	942	508	725	742.84	1.53	0	65367	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	265	-2.64	0.91	12	0.81	-284.00	821.00	2646	20230222	-71.69	633	20240102	18.33	892	-16.03	20240104	633	18.33	20240102	900	-16.78	20231227	71	954.93	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
75	20240216	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	752	27	2	3.72	201709094	271722	440.08	727	757	725	942	508	725	742.34	1.53	0	65016	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	266	-2.65	0.92	12	0.77	-284.00	821.00	2646	20230222	-71.58	633	20240102	18.80	892	-15.70	20240104	633	18.80	20240102	900	-16.44	20231227	71	959.15	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
76	20240216	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	751	26	2	3.59	166616326	225173	364.69	727	757	725	942	508	725	739.95	1.53	0	45896	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	266	-2.64	0.91	12	0.64	-284.00	821.00	2646	20230222	-71.62	633	20240102	18.64	892	-15.81	20240104	633	18.64	20240102	900	-16.56	20231227	71	957.75	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
77	20240216	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	745	20	2	2.76	150394817	203513	329.61	727	757	725	942	508	725	738.99	1.53	0	45379	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	264	-2.62	0.91	12	0.57	-284.00	821.00	2646	20230222	-71.84	633	20240102	17.69	892	-16.48	20240104	633	17.69	20240102	900	-17.22	20231227	71	949.30	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
78	20240216	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	755	30	2	4.14	137661282	186371	301.84	727	757	725	942	508	725	738.64	1.53	0	41872	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	267	-2.66	0.92	12	0.53	-284.00	821.00	2646	20230222	-71.47	633	20240102	19.27	892	-15.36	20240104	633	19.27	20240102	900	-16.11	20231227	71	963.38	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
79	20240216	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	733	8	2	1.10	75702719	103328	167.35	727	747	725	942	508	725	732.64	1.53	0	30849	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	260	-2.58	0.89	12	0.29	-284.00	821.00	2646	20230222	-72.30	633	20240102	15.80	892	-17.83	20240104	633	15.80	20240102	900	-18.56	20231227	71	932.39	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
80	20240216	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	740	15	2	2.07	52232013	71295	115.47	727	747	725	942	508	725	732.62	1.53	0	26018	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	262	-2.61	0.90	12	0.20	-284.00	821.00	2646	20230222	-72.03	633	20240102	16.90	892	-17.04	20240104	633	16.90	20240102	900	-17.78	20231227	71	942.25	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
81	20240216	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	733	8	2	1.10	19428193	26748	43.32	727	733	725	942	508	725	726.34	1.53	0	4757	748	736	724	712	700	730	706	35	217	100	440	1	1	35415074	260	-2.58	0.89	12	0.08	-284.00	821.00	2646	20230222	-72.30	633	20240102	15.80	892	-17.83	20240104	633	15.80	20240102	900	-18.56	20231227	71	932.39	20231205	0.00	N	159910	100	35 억		540661	N	N	0	N	00	N
82	20240215	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	725	14	2	1.97	44442877	61634	63.36	734	736	712	924	498	711	721.08	1.54	0	-4421	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	257	-2.55	0.88	12	0.17	-284.00	821.00	2646	20230222	-72.60	633	20240102	14.53	892	-18.72	20240104	633	14.53	20240102	900	-19.44	20231227	71	921.13	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
83	20240215	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	722	11	2	1.55	44416052	61597	63.33	734	736	712	924	498	711	721.07	1.54	0	-4421	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	256	-2.54	0.88	12	0.17	-284.00	821.00	2646	20230222	-72.71	633	20240102	14.06	892	-19.06	20240104	633	14.06	20240102	900	-19.78	20231227	71	916.90	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
84	20240215	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	7	2	0.98	29204745	40504	41.64	734	736	712	924	498	711	721.03	1.54	0	-5584	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	254	-2.53	0.87	12	0.11	-284.00	821.00	2646	20230222	-72.86	633	20240102	13.43	892	-19.51	20240104	633	13.43	20240102	900	-20.22	20231227	71	911.27	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
85	20240215	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	720	9	2	1.27	24103532	33362	34.30	734	736	712	924	498	711	722.48	1.54	0	-4502	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	255	-2.54	0.88	12	0.09	-284.00	821.00	2646	20230222	-72.79	633	20240102	13.74	892	-19.28	20240104	633	13.74	20240102	900	-20.00	20231227	71	914.08	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
86	20240215	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	722	11	2	1.55	23873912	33043	33.97	734	736	712	924	498	711	722.51	1.54	0	-4494	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	256	-2.54	0.88	12	0.09	-284.00	821.00	2646	20230222	-72.71	633	20240102	14.06	892	-19.06	20240104	633	14.06	20240102	900	-19.78	20231227	71	916.90	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
87	20240215	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	721	10	2	1.41	12775352	17688	18.18	734	736	712	924	498	711	722.26	1.54	0	-2918	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	255	-2.54	0.88	12	0.05	-284.00	821.00	2646	20230222	-72.75	633	20240102	13.90	892	-19.17	20240104	633	13.90	20240102	900	-19.89	20231227	71	915.49	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
88	20240215	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	720	9	2	1.27	8272465	11408	11.73	734	736	712	924	498	711	725.15	1.54	0	-2446	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	255	-2.54	0.88	12	0.03	-284.00	821.00	2646	20230222	-72.79	633	20240102	13.74	892	-19.28	20240104	633	13.74	20240102	900	-20.00	20231227	71	914.08	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
89	20240215	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	731	20	2	2.81	3306335	4507	4.63	734	736	714	924	498	711	733.60	1.54	0	-714	729	720	713	704	697	724	708	35	213	100	440	1	1	35415074	259	-2.57	0.89	12	0.01	-284.00	821.00	2646	20230222	-72.37	633	20240102	15.48	892	-18.05	20240104	633	15.48	20240102	900	-18.78	20231227	71	929.58	20231205	0.00	N	159910	100	35 억		545082	N	N	0	N	00	N
90	20240214	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	711	3	2	0.42	66341892	93448	127.19	708	722	706	920	496	708	709.93	1.48	0	21027	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	252	-2.50	0.87	12	0.26	-284.00	821.00	2646	20230222	-73.13	633	20240102	12.32	892	-20.29	20240104	633	12.32	20240102	900	-21.00	20231227	71	901.41	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
91	20240214	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	707	-1	5	-0.14	65811049	92700	126.17	708	722	706	920	496	708	709.94	1.48	0	21027	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	250	-2.49	0.86	12	0.26	-284.00	821.00	2646	20230222	-73.28	633	20240102	11.69	892	-20.74	20240104	633	11.69	20240102	900	-21.44	20231227	71	895.77	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
92	20240214	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	713	5	2	0.71	54850914	77203	105.08	708	722	706	920	496	708	710.48	1.48	0	11174	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	253	-2.51	0.87	12	0.22	-284.00	821.00	2646	20230222	-73.05	633	20240102	12.64	892	-20.07	20240104	633	12.64	20240102	900	-20.78	20231227	71	904.23	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
93	20240214	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	713	5	2	0.71	42350545	59622	81.15	708	722	706	920	496	708	710.32	1.48	0	10787	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	253	-2.51	0.87	12	0.17	-284.00	821.00	2646	20230222	-73.05	633	20240102	12.64	892	-20.07	20240104	633	12.64	20240102	900	-20.78	20231227	71	904.23	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
94	20240214	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	708	0	3	0.00	32960030	46401	63.16	708	722	706	920	496	708	710.33	1.48	0	10477	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	251	-2.49	0.86	12	0.13	-284.00	821.00	2646	20230222	-73.24	633	20240102	11.85	892	-20.63	20240104	633	11.85	20240102	900	-21.33	20231227	71	897.18	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
95	20240214	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	717	9	2	1.27	30239883	42588	57.97	708	722	706	920	496	708	710.06	1.48	0	10274	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	254	-2.52	0.87	12	0.12	-284.00	821.00	2646	20230222	-72.90	633	20240102	13.27	892	-19.62	20240104	633	13.27	20240102	900	-20.33	20231227	71	909.86	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
96	20240214	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	707	-1	5	-0.14	24170310	34140	46.47	708	708	706	920	496	708	707.98	1.48	0	10239	750	728	703	681	656	716	669	35	212	100	430	1	1	35415074	250	-2.49	0.86	12	0.10	-284.00	821.00	2646	20230222	-73.28	633	20240102	11.69	892	-20.74	20240104	633	11.69	20240102	900	-21.44	20231227	71	895.77	20231205	0.00	N	159910	100	35 억		524055	N	N	0	N	00	N
97	20240213	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	708	-17	5	-2.34	52572523	73470	93.05	722	725	678	942	508	725	715.56	1.48	0	-1560	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	251	-2.49	0.86	12	0.21	-284.00	821.00	2646	20230222	-73.24	633	20240102	11.85	892	-20.63	20240104	633	11.85	20240102	900	-21.33	20231227	71	897.18	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
98	20240213	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	712	-13	5	-1.79	47730604	66658	84.43	722	725	678	942	508	725	716.05	1.48	0	-1599	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	252	-2.51	0.87	12	0.19	-284.00	821.00	2646	20230222	-73.09	633	20240102	12.48	892	-20.18	20240104	633	12.48	20240102	900	-20.89	20231227	71	902.82	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
99	20240213	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	714	-11	5	-1.52	41021566	57282	72.55	722	725	678	942	508	725	716.13	1.48	0	-1328	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	253	-2.51	0.87	12	0.16	-284.00	821.00	2646	20230222	-73.02	633	20240102	12.80	892	-19.96	20240104	633	12.80	20240102	900	-20.67	20231227	71	905.63	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
100	20240213	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	-7	5	-0.97	30132924	41939	53.12	722	725	715	942	508	725	718.49	1.48	0	-1661	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	254	-2.53	0.87	12	0.12	-284.00	821.00	2646	20230222	-72.86	633	20240102	13.43	892	-19.51	20240104	633	13.43	20240102	900	-20.22	20231227	71	911.27	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
101	20240213	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	715	-10	5	-1.38	28196545	39243	49.70	722	725	715	942	508	725	718.51	1.48	0	-1649	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	253	-2.52	0.87	12	0.11	-284.00	821.00	2646	20230222	-72.98	633	20240102	12.95	892	-19.84	20240104	633	12.95	20240102	900	-20.56	20231227	71	907.04	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
102	20240213	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	-7	5	-0.97	15423717	21407	27.11	722	725	716	942	508	725	720.50	1.48	0	-1637	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	254	-2.53	0.87	12	0.06	-284.00	821.00	2646	20230222	-72.86	633	20240102	13.43	892	-19.51	20240104	633	13.43	20240102	900	-20.22	20231227	71	911.27	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N
103	20240213	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	721	-4	5	-0.55	10522591	14591	18.48	722	725	716	942	508	725	721.17	1.48	0	-1610	742	733	722	713	702	738	718	35	217	100	440	1	1	35415074	255	-2.54	0.88	12	0.04	-284.00	821.00	2646	20230222	-72.75	633	20240102	13.90	892	-19.17	20240104	633	13.90	20240102	900	-19.89	20231227	71	915.49	20231205	0.00	N	159910	100	35 억		525615	N	N	0	N	00	N