KissMeData/264660/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	161018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-70	5	-0.54	71303610	5578	85.49	12870	12870	12740	16730	9010	12870	12782.87	0.49	0	1058	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1193	6.45	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
3	20240229	151022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-50	5	-0.39	64591310	5054	77.46	12870	12870	12740	16730	9010	12870	12780.08	0.49	0	1058	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1194	6.46	1.15	12	0.05	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
4	20240229	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-50	5	-0.39	55506400	4344	66.57	12870	12870	12740	16730	9010	12870	12777.52	0.49	0	1057	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1194	6.46	1.15	12	0.05	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
5	20240229	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-50	5	-0.39	30242950	2365	36.25	12870	12870	12740	16730	9010	12870	12787.40	0.49	0	436	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1194	6.46	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
6	20240229	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-60	5	-0.47	22879750	1790	27.43	12870	12870	12740	16730	9010	12870	12781.54	0.49	0	427	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1193	6.45	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12340	3.81	20240118	15590	-17.83	20230721	11430	12.07	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
7	20240229	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-70	5	-0.54	18434790	1443	22.11	12870	12870	12740	16730	9010	12870	12774.73	0.49	0	427	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1193	6.45	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
8	20240229	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-120	5	-0.93	17910070	1402	21.49	12870	12870	12740	16730	9010	12870	12774.04	0.49	0	426	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1188	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12340	3.32	20240118	15590	-18.22	20230721	11430	11.55	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
9	20240229	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-60	5	-0.47	3896860	304	4.66	12870	12870	12800	16730	9010	12870	12817.05	0.49	0	25	13003	12936	12833	12766	12663	12970	12800	47	3860	500	9260	10	1	9316935	1193	6.45	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12340	3.81	20240118	15590	-17.83	20230721	11430	12.07	20231110	1.72	N	264660	500	46 억		45989	N	N	0	N	00	N
10	20240228	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-30	5	-0.23	83014340	6494	84.67	12850	12900	12730	16770	9030	12900	12783.02	0.50	0	-141	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1199	6.48	1.15	12	0.07	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12340	4.29	20240118	15590	-17.45	20230721	11430	12.60	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
11	20240228	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-110	5	-0.85	76321760	5974	77.89	12850	12900	12730	16770	9030	12900	12775.65	0.50	0	-140	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1192	6.44	1.14	12	0.06	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
12	20240228	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-50	5	-0.39	70664970	5533	72.14	12850	12900	12730	16770	9030	12900	12771.55	0.50	0	-222	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1197	6.47	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12340	4.13	20240118	15590	-17.58	20230721	11430	12.42	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
13	20240228	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-70	5	-0.54	65218740	5109	66.61	12850	12900	12730	16770	9030	12900	12765.46	0.50	0	-251	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1195	6.46	1.15	12	0.05	1985.00	11176.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12340	3.97	20240118	15590	-17.70	20230721	11430	12.25	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
14	20240228	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-90	5	-0.70	50354270	3945	51.43	12850	12900	12730	16770	9030	12900	12764.07	0.50	0	-250	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1193	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12340	3.81	20240118	15590	-17.83	20230721	11430	12.07	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
15	20240228	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-150	5	-1.16	49893310	3909	50.96	12850	12900	12730	16770	9030	12900	12763.70	0.50	0	-250	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1188	6.42	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12340	3.32	20240118	15590	-18.22	20230721	11430	11.55	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
16	20240228	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-80	5	-0.62	7920130	618	8.06	12850	12900	12730	16770	9030	12900	12815.74	0.50	0	-236	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1194	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
17	20240228	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	0	3	0.00	1877190	146	1.90	12850	12900	12850	16770	9030	12900	12857.47	0.50	0	-3	13000	12950	12850	12800	12700	12975	12825	47	3870	500	9280	10	1	9316935	1202	6.50	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.73	N	264660	500	46 억		46127	N	N	0	N	00	N
18	20240227	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-50	5	-0.39	98194590	7670	102.05	12820	12900	12750	16830	9070	12950	12802.42	0.49	0	-932	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1202	6.50	1.15	12	0.08	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
19	20240227	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-160	5	-1.24	74326030	5811	77.32	12820	12900	12750	16830	9070	12950	12790.57	0.49	0	-593	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1192	6.44	1.14	12	0.06	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
20	20240227	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-180	5	-1.39	60096450	4696	62.48	12820	12900	12760	16830	9070	12950	12797.37	0.49	0	-90	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1190	6.43	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12340	3.48	20240118	15590	-18.09	20230721	11430	11.72	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
21	20240227	130939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-180	5	-1.39	60096450	4696	62.48	12820	12900	12760	16830	9070	12950	12797.37	0.49	0	-90	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1190	6.43	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12340	3.48	20240118	15590	-18.09	20230721	11430	11.72	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
22	20240227	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-160	5	-1.24	47903340	3741	49.77	12820	12900	12770	16830	9070	12950	12804.96	0.49	0	-90	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1192	6.44	1.14	12	0.04	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
23	20240227	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-150	5	-1.16	38536370	3009	40.03	12820	12900	12770	16830	9070	12950	12807.04	0.49	0	-31	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1193	6.45	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
24	20240227	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-160	5	-1.24	33572340	2621	34.87	12820	12900	12770	16830	9070	12950	12808.98	0.49	0	-16	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1192	6.44	1.14	12	0.03	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
25	20240227	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-130	5	-1.00	7871560	614	8.17	12820	12900	12820	16830	9070	12950	12820.13	0.49	0	75	13183	13066	12943	12826	12703	13005	12765	47	3880	500	9320	10	1	9316935	1194	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.71	N	264660	500	46 억		45570	N	N	0	N	00	N
26	20240226	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-50	5	-0.38	96725190	7516	165.55	13010	13060	12820	16900	9100	13000	12869.24	0.48	0	474	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1207	6.52	1.16	12	0.08	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12340	4.94	20240118	15590	-16.93	20230721	11430	13.30	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
27	20240226	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-80	5	-0.62	94371480	7334	161.54	13010	13060	12820	16900	9100	13000	12867.67	0.48	0	606	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1204	6.51	1.16	12	0.08	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
28	20240226	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-80	5	-0.62	68691730	5336	117.53	13010	13060	12820	16900	9100	13000	12873.26	0.48	0	633	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1204	6.51	1.16	12	0.06	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
29	20240226	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-100	5	-0.77	56018560	4353	95.88	13010	13060	12830	16900	9100	13000	12868.95	0.48	0	633	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1202	6.50	1.15	12	0.05	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
30	20240226	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-150	5	-1.15	26099880	2024	44.58	13010	13060	12840	16900	9100	13000	12895.20	0.48	0	-5	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1197	6.47	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12340	4.13	20240118	15590	-17.58	20230721	11430	12.42	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
31	20240226	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-80	5	-0.62	13991590	1082	23.83	13010	13060	12840	16900	9100	13000	12931.23	0.48	0	12	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1204	6.51	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
32	20240226	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-50	5	-0.38	8234940	635	13.99	13010	13060	12840	16900	9100	13000	12968.41	0.48	0	12	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1207	6.52	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12340	4.94	20240118	15590	-16.93	20230721	11430	13.30	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
33	20240226	091002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	40	2	0.31	3374620	259	5.70	13010	13060	12950	16900	9100	13000	13029.42	0.48	0	-3	13093	13046	12973	12926	12853	13070	12950	47	3900	500	9360	10	1	9316935	1215	6.57	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.36	11430	20231110	14.09	13500	-3.41	20240208	12340	5.67	20240118	15590	-16.36	20230721	11430	14.09	20231110	1.69	N	264660	500	46 억		45093	N	N	0	N	00	N
34	20240223	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	30	2	0.23	58791340	4536	54.61	12990	13020	12900	16860	9080	12970	12961.05	0.48	0	10	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1211	6.55	1.16	12	0.05	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12340	5.35	20240118	15590	-16.61	20230721	11430	13.74	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
35	20240223	150955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	20	2	0.15	31948060	2471	29.75	12990	13020	12900	16860	9080	12970	12929.20	0.48	0	-54	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1210	6.54	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12340	5.27	20240118	15590	-16.68	20230721	11430	13.65	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
36	20240223	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-40	5	-0.31	24871520	1923	23.15	12990	13020	12910	16860	9080	12970	12933.71	0.48	0	-108	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1205	6.51	1.16	12	0.02	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12340	4.78	20240118	15590	-17.06	20230721	11430	13.12	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
37	20240223	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-30	5	-0.23	12365330	955	11.50	12990	13020	12910	16860	9080	12970	12947.99	0.48	0	-26	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1206	6.52	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12340	4.86	20240118	15590	-17.00	20230721	11430	13.21	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
38	20240223	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-10	5	-0.08	11536980	891	10.73	12990	13020	12910	16860	9080	12970	12948.35	0.48	0	-26	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1207	6.53	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12340	5.02	20240118	15590	-16.87	20230721	11430	13.39	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
39	20240223	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	20	2	0.15	11381460	879	10.58	12990	13020	12910	16860	9080	12970	12948.19	0.48	0	-26	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1210	6.54	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12340	5.27	20240118	15590	-16.68	20230721	11430	13.65	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
40	20240223	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	30	2	0.23	11173490	863	10.39	12990	13020	12910	16860	9080	12970	12947.27	0.48	0	-25	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1211	6.55	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12340	5.35	20240118	15590	-16.61	20230721	11430	13.74	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
41	20240223	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	50	2	0.39	1597990	123	1.48	12990	13020	12970	16860	9080	12970	12991.79	0.48	0	13	13230	13100	12990	12860	12750	13045	12805	47	3890	500	9330	10	1	9316935	1213	6.56	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12340	5.51	20240118	15590	-16.48	20230721	11430	13.91	20231110	1.67	N	264660	500	46 억		45098	N	N	0	N	00	N
42	20240222	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	30	2	0.23	107516720	8306	61.65	12990	13120	12880	16820	9060	12940	12944.44	0.48	0	-80	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1208	6.53	1.16	12	0.09	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12340	5.11	20240118	15590	-16.81	20230721	11430	13.47	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
43	20240222	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-10	5	-0.08	101803850	7865	58.38	12990	13120	12880	16820	9060	12940	12943.91	0.48	0	-87	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1205	6.51	1.16	12	0.08	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12340	4.78	20240118	15590	-17.06	20230721	11430	13.12	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
44	20240222	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-40	5	-0.31	96693330	7469	55.44	12990	13120	12880	16820	9060	12940	12945.95	0.48	0	-163	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1202	6.50	1.15	12	0.08	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
45	20240222	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	10	2	0.08	93091950	7190	53.37	12990	13120	12880	16820	9060	12940	12947.42	0.48	0	-77	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1207	6.52	1.16	12	0.08	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12340	4.94	20240118	15590	-16.93	20230721	11430	13.30	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
46	20240222	120946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	20	2	0.15	91402180	7059	52.39	12990	13120	12880	16820	9060	12940	12948.32	0.48	0	-77	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1207	6.53	1.16	12	0.08	1985.00	11176.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12340	5.02	20240118	15590	-16.87	20230721	11430	13.39	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
47	20240222	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-60	5	-0.46	84022550	6487	48.15	12990	13120	12880	16820	9060	12940	12952.45	0.48	0	-101	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1200	6.49	1.15	12	0.07	1985.00	11176.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12340	4.38	20240118	15590	-17.38	20230721	11430	12.69	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
48	20240222	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	40	2	0.31	40231710	3095	22.97	12990	13120	12980	16820	9060	12940	12998.94	0.48	0	-195	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1209	6.54	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12340	5.19	20240118	15590	-16.74	20230721	11430	13.56	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
49	20240222	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	50	2	0.39	168870	13	0.10	12990	12990	12990	16820	9060	12940	12990.00	0.48	0	-1	13106	13022	12926	12842	12746	12975	12795	47	3880	500	9310	10	1	9316935	1210	6.54	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12340	5.27	20240118	15590	-16.68	20230721	11430	13.65	20231110	1.65	N	264660	500	46 억		45180	N	N	0	N	00	N
50	20240221	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	50	2	0.39	173815340	13472	86.09	13010	13010	12830	16750	9030	12890	12901.97	0.48	0	-7	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1206	6.52	1.16	12	0.14	1985.00	11176.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12340	4.86	20240118	15590	-17.00	20230721	11430	13.21	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
51	20240221	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	10	2	0.08	162881000	12624	80.67	13010	13010	12830	16750	9030	12890	12902.49	0.48	0	3	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1202	6.50	1.15	12	0.14	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
52	20240221	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	80	2	0.62	136803670	10605	67.77	13010	13010	12830	16750	9030	12890	12899.92	0.48	0	-43	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1208	6.53	1.16	12	0.11	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12340	5.11	20240118	15590	-16.81	20230721	11430	13.47	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
53	20240221	130932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	10	2	0.08	112320330	8719	55.72	13010	13010	12830	16750	9030	12890	12882.25	0.48	0	-43	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1202	6.50	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
54	20240221	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	60	2	0.47	105305970	8177	52.25	13010	13010	12830	16750	9030	12890	12878.31	0.48	0	-43	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1207	6.52	1.16	12	0.09	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12340	4.94	20240118	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
55	20240221	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	40	2	0.31	81097030	6305	40.29	13010	13010	12830	16750	9030	12890	12862.33	0.48	0	62	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1205	6.51	1.16	12	0.07	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12340	4.78	20240118	15590	-17.06	20230721	11430	13.12	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
56	20240221	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	20	2	0.16	15737840	1221	7.80	13010	13010	12830	16750	9030	12890	12889.30	0.48	0	79	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1203	6.50	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.19	11430	20231110	12.95	13500	-4.37	20240208	12340	4.62	20240118	15590	-17.19	20230721	11430	12.95	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
57	20240221	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	90	2	0.70	490520	38	0.24	13010	13010	12890	16750	9030	12890	12908.92	0.48	0	-1	13603	13246	13023	12666	12443	13135	12555	47	3860	500	9280	10	1	9316935	1209	6.54	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12340	5.19	20240118	15590	-16.74	20230721	11430	13.56	20231110	1.63	N	264660	500	46 억		45187	N	N	0	N	00	N
58	20240220	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	20	2	0.16	203437020	15646	209.06	13010	13380	12800	16730	9010	12870	13002.49	0.49	0	-259	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1201	6.49	1.15	12	0.17	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12340	4.46	20240118	15590	-17.32	20230721	11430	12.77	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
59	20240220	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	20	2	0.16	201916000	15528	207.48	13010	13380	12800	16730	9010	12870	13003.35	0.49	0	-229	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1201	6.49	1.15	12	0.17	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12340	4.46	20240118	15590	-17.32	20230721	11430	12.77	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
60	20240220	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	0	3	0.00	199107780	15310	204.57	13010	13380	12800	16730	9010	12870	13005.08	0.49	0	-160	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1199	6.48	1.15	12	0.16	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12340	4.29	20240118	15590	-17.45	20230721	11430	12.60	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
61	20240220	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	70	2	0.54	167594740	12853	171.74	13010	13380	12870	16730	9010	12870	13039.35	0.49	0	-167	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1206	6.52	1.16	12	0.14	1985.00	11176.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12340	4.86	20240118	15590	-17.00	20230721	11430	13.21	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
62	20240220	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	50	2	0.39	154843560	11864	158.52	13010	13380	12900	16730	9010	12870	13051.55	0.49	0	-205	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1204	6.51	1.16	12	0.13	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
63	20240220	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	120	2	0.93	148648450	11385	152.12	13010	13380	12900	16730	9010	12870	13056.52	0.49	0	-180	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1210	6.54	1.16	12	0.12	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12340	5.27	20240118	15590	-16.68	20230721	11430	13.65	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
64	20240220	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	80	2	0.62	139022400	10641	142.18	13010	13380	12950	16730	9010	12870	13064.79	0.49	0	-314	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1207	6.52	1.16	12	0.11	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12340	4.94	20240118	15590	-16.93	20230721	11430	13.30	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
65	20240220	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	180	2	1.40	66880130	5091	68.03	13010	13380	13010	16730	9010	12870	13136.93	0.49	0	240	13010	12940	12830	12760	12650	12975	12795	47	3860	500	9260	10	1	9316935	1216	6.57	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.29	11430	20231110	14.17	13500	-3.33	20240208	12340	5.75	20240118	15590	-16.29	20230721	11430	14.17	20231110	1.63	N	264660	500	46 억		45446	N	N	0	N	00	N
66	20240219	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	70	2	0.55	73306200	5719	116.31	12800	12900	12720	16640	8960	12800	12818.01	0.49	0	-40	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1199	6.48	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12340	4.29	20240118	15590	-17.45	20230721	11430	12.60	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
67	20240219	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	80	2	0.62	70344980	5489	111.63	12800	12900	12720	16640	8960	12800	12815.63	0.49	0	-32	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1200	6.49	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12340	4.38	20240118	15590	-17.38	20230721	11430	12.69	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
68	20240219	140930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	44192690	3451	70.19	12800	12900	12720	16640	8960	12800	12805.76	0.49	0	4	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1191	6.44	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
69	20240219	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	36874500	2877	58.51	12800	12900	12720	16640	8960	12800	12817.00	0.49	0	-129	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1191	6.44	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
70	20240219	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	28240000	2201	44.76	12800	12900	12720	16640	8960	12800	12830.53	0.49	0	-172	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1191	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
71	20240219	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	20	2	0.16	17756810	1381	28.09	12800	12900	12800	16640	8960	12800	12857.94	0.49	0	-187	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1194	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
72	20240219	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	50	2	0.39	15549700	1209	24.59	12800	12900	12800	16640	8960	12800	12861.62	0.49	0	-177	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1197	6.47	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12340	4.13	20240118	15590	-17.58	20230721	11430	12.42	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
73	20240219	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	100	2	0.78	5372870	417	8.48	12800	12900	12800	16640	8960	12800	12884.58	0.49	0	-97	13000	12900	12800	12700	12600	12850	12650	47	3840	500	9210	10	1	9316935	1202	6.50	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.61	N	264660	500	46 억		45392	N	N	0	N	00	N
74	20240216	160915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	10	2	0.08	62749620	4917	44.00	12810	12900	12700	16620	8960	12790	12761.77	0.48	0	244	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1193	6.45	1.15	12	0.05	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
75	20240216	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-10	5	-0.08	49053800	3845	34.41	12810	12900	12700	16620	8960	12790	12757.82	0.48	0	255	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1191	6.44	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
76	20240216	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-10	5	-0.08	28935860	2268	20.30	12810	12900	12700	16620	8960	12790	12758.32	0.48	0	157	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1191	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
77	20240216	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-40	5	-0.31	24447380	1917	17.15	12810	12900	12700	16620	8960	12790	12752.94	0.48	0	157	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1188	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12340	3.32	20240118	15590	-18.22	20230721	11430	11.55	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
78	20240216	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-10	5	-0.08	20063280	1574	14.09	12810	12900	12700	16620	8960	12790	12746.68	0.48	0	161	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1191	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
79	20240216	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-10	5	-0.08	18674430	1465	13.11	12810	12900	12700	16620	8960	12790	12747.05	0.48	0	161	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1191	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
80	20240216	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-60	5	-0.47	7307930	572	5.12	12810	12900	12720	16620	8960	12790	12776.10	0.48	0	140	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1186	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	11430	20231110	11.37	13500	-5.70	20240208	12340	3.16	20240118	15590	-18.35	20230721	11430	11.37	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
81	20240216	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-50	5	-0.39	831060	65	0.58	12810	12900	12740	16620	8960	12790	12785.54	0.48	0	15	12930	12860	12740	12670	12550	12895	12705	47	3830	500	9200	10	1	9316935	1187	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.28	11430	20231110	11.46	13500	-5.63	20240208	12340	3.24	20240118	15590	-18.28	20230721	11430	11.46	20231110	1.61	N	264660	500	46 억		45051	N	N	0	N	00	N
82	20240215	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	20	2	0.16	142190010	11175	162.17	12700	12810	12620	16600	8940	12770	12722.66	0.48	0	-60	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1192	6.44	1.14	12	0.12	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
83	20240215	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-30	5	-0.23	137057820	10773	156.33	12700	12810	12620	16600	8940	12770	12720.97	0.48	0	-80	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1187	6.42	1.14	12	0.12	1985.00	11176.00	15590	20230721	-18.28	11430	20231110	11.46	13500	-5.63	20240208	12340	3.24	20240118	15590	-18.28	20230721	11430	11.46	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
84	20240215	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	0	3	0.00	123209520	9688	140.59	12700	12810	12620	16600	8940	12770	12716.06	0.48	0	-263	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1190	6.43	1.14	12	0.10	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12340	3.48	20240118	15590	-18.09	20230721	11430	11.72	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
85	20240215	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-10	5	-0.08	119776970	9419	136.69	12700	12810	12620	16600	8940	12770	12714.76	0.48	0	-297	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1189	6.43	1.14	12	0.10	1985.00	11176.00	15590	20230721	-18.15	11430	20231110	11.64	13500	-5.48	20240208	12340	3.40	20240118	15590	-18.15	20230721	11430	11.64	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
86	20240215	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	20	2	0.16	113376740	8919	129.43	12700	12810	12620	16600	8940	12770	12709.78	0.48	0	-300	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1192	6.44	1.14	12	0.10	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
87	20240215	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	20	2	0.16	107390610	8451	122.64	12700	12810	12620	16600	8940	12770	12705.13	0.48	0	-300	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1192	6.44	1.14	12	0.09	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
88	20240215	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	20	2	0.16	95060190	7485	108.62	12700	12810	12620	16600	8940	12770	12697.15	0.48	0	-567	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1192	6.44	1.14	12	0.08	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
89	20240215	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-30	5	-0.23	40347910	3188	46.26	12700	12750	12620	16600	8940	12770	12644.27	0.48	0	402	12896	12832	12746	12682	12596	12845	12695	47	3830	500	9190	10	1	9316935	1187	6.42	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.28	11430	20231110	11.46	13500	-5.63	20240208	12340	3.24	20240118	15590	-18.28	20230721	11430	11.46	20231110	1.62	N	264660	500	46 억		45111	N	N	0	N	00	N
90	20240214	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-80	5	-0.62	84370740	6626	51.29	12770	12810	12660	16700	9000	12850	12732.43	0.48	0	-76	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1190	6.43	1.14	12	0.07	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12340	3.48	20240118	15590	-18.09	20230721	11430	11.72	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
91	20240214	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	77154060	6061	46.92	12770	12810	12660	16700	9000	12850	12729.59	0.48	0	-124	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1193	6.45	1.15	12	0.07	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
92	20240214	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-90	5	-0.70	59955210	4715	36.50	12770	12770	12660	16700	9000	12850	12715.85	0.48	0	-220	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1189	6.43	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.15	11430	20231110	11.64	13500	-5.48	20240208	12340	3.40	20240118	15590	-18.15	20230721	11430	11.64	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
93	20240214	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-90	5	-0.70	51980210	4090	31.66	12770	12770	12660	16700	9000	12850	12709.10	0.48	0	-221	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1189	6.43	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.15	11430	20231110	11.64	13500	-5.48	20240208	12340	3.40	20240118	15590	-18.15	20230721	11430	11.64	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
94	20240214	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-150	5	-1.17	40005460	3151	24.39	12770	12770	12660	16700	9000	12850	12696.12	0.48	0	-221	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1183	6.40	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.54	11430	20231110	11.11	13500	-5.93	20240208	12340	2.92	20240118	15590	-18.54	20230721	11430	11.11	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
95	20240214	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-130	5	-1.01	38491820	3032	23.47	12770	12770	12660	16700	9000	12850	12695.19	0.48	0	-204	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1185	6.41	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.41	11430	20231110	11.29	13500	-5.78	20240208	12340	3.08	20240118	15590	-18.41	20230721	11430	11.29	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
96	20240214	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-90	5	-0.70	5192450	408	3.16	12770	12770	12670	16700	9000	12850	12726.59	0.48	0	-76	13076	12962	12836	12722	12596	13020	12780	47	3850	500	9250	10	1	9316935	1189	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.15	11430	20231110	11.64	13500	-5.48	20240208	12340	3.40	20240118	15590	-18.15	20230721	11430	11.64	20231110	1.61	N	264660	500	46 억		45093	N	N	0	N	00	N
97	20240213	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-100	5	-0.77	165723500	12918	11.14	12810	12950	12710	16830	9070	12950	12828.85	0.49	0	-137	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1197	6.47	1.15	12	0.14	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12340	4.13	20240118	15590	-17.58	20230721	11430	12.42	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
98	20240213	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-190	5	-1.47	152466370	11883	10.24	12810	12950	12710	16830	9070	12950	12830.60	0.49	0	-152	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1189	6.43	1.14	12	0.13	1985.00	11176.00	15590	20230721	-18.15	11430	20231110	11.64	13500	-5.48	20240208	12340	3.40	20240118	15590	-18.15	20230721	11430	11.64	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
99	20240213	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-90	5	-0.69	128059610	9981	8.60	12810	12950	12710	16830	9070	12950	12830.30	0.49	0	-149	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1198	6.48	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12340	4.21	20240118	15590	-17.51	20230721	11430	12.51	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
100	20240213	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-90	5	-0.69	115304970	8986	7.75	12810	12950	12710	16830	9070	12950	12831.58	0.49	0	16	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1198	6.48	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12340	4.21	20240118	15590	-17.51	20230721	11430	12.51	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
101	20240213	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-170	5	-1.31	107149580	8351	7.20	12810	12950	12710	16830	9070	12950	12830.71	0.49	0	16	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1191	6.44	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
102	20240213	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-170	5	-1.31	80374970	6252	5.39	12810	12950	12720	16830	9070	12950	12855.84	0.49	0	-53	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1191	6.44	1.14	12	0.07	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12340	3.57	20240118	15590	-18.02	20230721	11430	11.81	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N
103	20240213	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-50	5	-0.39	38439470	2983	2.57	12810	12950	12780	16830	9070	12950	12886.11	0.49	0	-179	13843	13396	13053	12606	12263	13225	12435	47	3880	500	9320	10	1	9316935	1202	6.50	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.64	N	264660	500	46 억		45230	N	N	0	N	00	N