KissMeData/115610/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	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-80	5	-1.71	2116152325	456366	64.51	4570	4795	4510	6070	3275	4675	4636.99	0.55	0	5076	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	714	38.94	6.70	12	2.94	118.00	686.00	6100	20240126	-24.67	1802	20230315	154.99	6100	-24.67	20240126	3335	37.78	20240118	6100	-24.67	20240126	1802	154.99	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
3	20240229	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-55	5	-1.18	1949101050	420090	59.38	4570	4795	4510	6070	3275	4675	4639.67	0.55	0	1054	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	718	39.15	6.73	12	2.70	118.00	686.00	6100	20240126	-24.26	1802	20230315	156.38	6100	-24.26	20240126	3335	38.53	20240118	6100	-24.26	20240126	1802	156.38	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
4	20240229	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	45	2	0.96	1706698990	368107	52.03	4570	4795	4510	6070	3275	4675	4636.36	0.55	0	681	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	734	40.00	6.88	12	2.37	118.00	686.00	6100	20240126	-22.62	1802	20230315	161.93	6100	-22.62	20240126	3335	41.53	20240118	6100	-22.62	20240126	1802	161.93	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
5	20240229	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	15	2	0.32	1353432590	293596	41.50	4570	4720	4510	6070	3275	4675	4609.72	0.55	0	13711	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	729	39.75	6.84	12	1.89	118.00	686.00	6100	20240126	-23.11	1802	20230315	160.27	6100	-23.11	20240126	3335	40.63	20240118	6100	-23.11	20240126	1802	160.27	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
6	20240229	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	5	2	0.11	1200399050	260965	36.89	4570	4720	4510	6070	3275	4675	4599.68	0.55	0	23320	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	727	39.66	6.82	12	1.68	118.00	686.00	6100	20240126	-23.28	1802	20230315	159.71	6100	-23.28	20240126	3335	40.33	20240118	6100	-23.28	20240126	1802	159.71	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
7	20240229	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-25	5	-0.53	956622955	209084	29.55	4570	4690	4510	6070	3275	4675	4575.03	0.55	0	24283	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	723	39.41	6.78	12	1.35	118.00	686.00	6100	20240126	-23.77	1802	20230315	158.05	6100	-23.77	20240126	3335	39.43	20240118	6100	-23.77	20240126	1802	158.05	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
8	20240229	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-75	5	-1.60	744959230	163302	23.08	4570	4645	4510	6070	3275	4675	4561.45	0.55	0	26328	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	715	38.98	6.71	12	1.05	118.00	686.00	6100	20240126	-24.59	1802	20230315	155.27	6100	-24.59	20240126	3335	37.93	20240118	6100	-24.59	20240126	1802	155.27	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
9	20240229	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-155	5	-3.32	255534505	56277	7.95	4570	4620	4510	6070	3275	4675	4539.28	0.55	0	-745	4968	4821	4733	4586	4498	4777	4542	78	1395	500	2800	5	1	15541626	702	38.31	6.59	12	0.36	118.00	686.00	6100	20240126	-25.90	1802	20230315	150.83	6100	-25.90	20240126	3335	35.53	20240118	6100	-25.90	20240126	1802	150.83	20230315	1.34	N	115610	500	77 억		84998	N	N	0	N	00	N
10	20240228	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-205	5	-4.20	3328325055	703590	11.05	4805	4880	4645	6340	3420	4880	4730.54	0.78	0	-37714	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	727	39.62	6.81	12	4.53	118.00	686.00	6100	20240126	-23.36	1802	20230315	159.43	6100	-23.36	20240126	3335	40.18	20240118	6100	-23.36	20240126	1802	159.43	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
11	20240228	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-175	5	-3.59	3183592420	672782	10.57	4805	4880	4645	6340	3420	4880	4731.98	0.78	0	-33394	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	731	39.87	6.86	12	4.33	118.00	686.00	6100	20240126	-22.87	1802	20230315	161.10	6100	-22.87	20240126	3335	41.08	20240118	6100	-22.87	20240126	1802	161.10	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
12	20240228	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-210	5	-4.30	2772645355	584788	9.19	4805	4880	4660	6340	3420	4880	4741.28	0.78	0	-40539	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	726	39.58	6.81	12	3.76	118.00	686.00	6100	20240126	-23.44	1802	20230315	159.16	6100	-23.44	20240126	3335	40.03	20240118	6100	-23.44	20240126	1802	159.16	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
13	20240228	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-140	5	-2.87	2526730405	532335	8.36	4805	4880	4660	6340	3420	4880	4746.50	0.78	0	-30084	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	737	40.17	6.91	12	3.43	118.00	686.00	6100	20240126	-22.30	1802	20230315	163.04	6100	-22.30	20240126	3335	42.13	20240118	6100	-22.30	20240126	1802	163.04	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
14	20240228	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-180	5	-3.69	2176137545	457561	7.19	4805	4880	4690	6340	3420	4880	4755.95	0.78	0	-7824	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	730	39.83	6.85	12	2.94	118.00	686.00	6100	20240126	-22.95	1802	20230315	160.82	6100	-22.95	20240126	3335	40.93	20240118	6100	-22.95	20240126	1802	160.82	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
15	20240228	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	-160	5	-3.28	1825580455	383126	6.02	4805	4880	4690	6340	3420	4880	4764.96	0.78	0	6349	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	734	40.00	6.88	12	2.47	118.00	686.00	6100	20240126	-22.62	1802	20230315	161.93	6100	-22.62	20240126	3335	41.53	20240118	6100	-22.62	20240126	1802	161.93	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
16	20240228	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	-95	5	-1.95	1273431930	266700	4.19	4805	4880	4690	6340	3420	4880	4774.77	0.78	0	5468	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	744	40.55	6.98	12	1.72	118.00	686.00	6100	20240126	-21.56	1802	20230315	165.54	6100	-21.56	20240126	3335	43.48	20240118	6100	-21.56	20240126	1802	165.54	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
17	20240228	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4795	-85	5	-1.74	401284780	84296	1.32	4805	4830	4690	6340	3420	4880	4760.41	0.78	0	810	6086	5482	5106	4502	4126	5785	4805	78	1460	500	2920	5	1	15541626	745	40.64	6.99	12	0.54	118.00	686.00	6100	20240126	-21.39	1802	20230315	166.09	6100	-21.39	20240126	3335	43.78	20240118	6100	-21.39	20240126	1802	166.09	20230315	1.28	N	115610	500	77 억		121423	N	N	0	N	00	N
18	20240227	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	50	2	1.04	33392424160	6354039	414.50	4840	5710	4730	6270	3385	4830	5255.55	2.33	0	-239495	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	758	41.36	7.11	12	40.88	118.00	686.00	6100	20240126	-20.00	1802	20230315	170.81	6100	-20.00	20240126	3335	46.33	20240118	6100	-20.00	20240126	1802	170.81	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
19	20240227	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	10	2	0.21	33089151655	6291766	410.43	4840	5710	4730	6270	3385	4830	5259.12	2.33	0	-243028	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	752	41.02	7.06	12	40.48	118.00	686.00	6100	20240126	-20.66	1802	20230315	168.59	6100	-20.66	20240126	3335	45.13	20240118	6100	-20.66	20240126	1802	168.59	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
20	20240227	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	60	2	1.24	32031507170	6071976	396.10	4840	5710	4730	6270	3385	4830	5275.30	2.33	0	-254148	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	760	41.44	7.13	12	39.07	118.00	686.00	6100	20240126	-19.84	1802	20230315	171.37	6100	-19.84	20240126	3335	46.63	20240118	6100	-19.84	20240126	1802	171.37	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
21	20240227	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	90	2	1.86	31088389930	5879181	383.52	4840	5710	4730	6270	3385	4830	5287.88	2.33	0	-248861	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	765	41.69	7.17	12	37.83	118.00	686.00	6100	20240126	-19.34	1802	20230315	173.03	6100	-19.34	20240126	3335	47.53	20240118	6100	-19.34	20240126	1802	173.03	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
22	20240227	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4965	135	2	2.80	30377721695	5735012	374.11	4840	5710	4730	6270	3385	4830	5296.89	2.33	0	-238960	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	772	42.08	7.24	12	36.90	118.00	686.00	6100	20240126	-18.61	1802	20230315	175.53	6100	-18.61	20240126	3335	48.88	20240118	6100	-18.61	20240126	1802	175.53	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
23	20240227	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	90	2	1.86	29166299360	5487470	357.97	4840	5710	4730	6270	3385	4830	5315.07	2.33	0	-195417	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	5	1	15541626	765	41.69	7.17	12	35.31	118.00	686.00	6100	20240126	-19.34	1802	20230315	173.03	6100	-19.34	20240126	3335	47.53	20240118	6100	-19.34	20240126	1802	173.03	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
24	20240227	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	220	2	4.55	25058593605	4656114	303.73	4840	5710	4730	6270	3385	4830	5381.87	2.33	0	-92640	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	10	1	15541626	785	42.80	7.36	12	29.96	118.00	686.00	6100	20240126	-17.21	1802	20230315	180.24	6100	-17.21	20240126	3335	51.42	20240118	6100	-17.21	20240126	1802	180.24	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
25	20240227	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	300	2	6.21	2025188295	405428	26.45	4840	5190	4730	6270	3385	4830	4995.19	2.33	0	-10021	5096	4962	4726	4592	4356	5030	4660	78	1440	500	2890	10	1	15541626	797	43.47	7.48	12	2.61	118.00	686.00	6100	20240126	-15.90	1802	20230315	184.68	6100	-15.90	20240126	3335	53.82	20240118	6100	-15.90	20240126	1802	184.68	20230315	1.27	N	115610	500	77 억		361597	N	N	0	N	00	N
26	20240226	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	380	2	8.54	7091215215	1501207	361.04	4500	4860	4490	5780	3115	4450	4723.51	2.07	0	37430	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	751	40.93	7.04	12	9.66	118.00	686.00	6100	20240126	-20.82	1802	20230315	168.04	6100	-20.82	20240126	3335	44.83	20240118	6100	-20.82	20240126	1802	168.04	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
27	20240226	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	335	2	7.53	6235884760	1322785	318.13	4500	4860	4490	5780	3115	4450	4714.28	2.07	0	34860	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	744	40.55	6.98	12	8.51	118.00	686.00	6100	20240126	-21.56	1802	20230315	165.54	6100	-21.56	20240126	3335	43.48	20240118	6100	-21.56	20240126	1802	165.54	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
28	20240226	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	230	2	5.17	5441171030	1154641	277.69	4500	4860	4490	5780	3115	4450	4712.51	2.07	0	11082	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	727	39.66	6.82	12	7.43	118.00	686.00	6100	20240126	-23.28	1802	20230315	159.71	6100	-23.28	20240126	3335	40.33	20240118	6100	-23.28	20240126	1802	159.71	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
29	20240226	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	145	2	3.26	5204419500	1103339	265.35	4500	4860	4490	5780	3115	4450	4717.05	2.07	0	15824	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	714	38.94	6.70	12	7.10	118.00	686.00	6100	20240126	-24.67	1802	20230315	154.99	6100	-24.67	20240126	3335	37.78	20240118	6100	-24.67	20240126	1802	154.99	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
30	20240226	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	160	2	3.60	4911279845	1039611	250.03	4500	4860	4490	5780	3115	4450	4724.24	2.07	0	15399	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	716	39.07	6.72	12	6.69	118.00	686.00	6100	20240126	-24.43	1802	20230315	155.83	6100	-24.43	20240126	3335	38.23	20240118	6100	-24.43	20240126	1802	155.83	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
31	20240226	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	170	2	3.82	4522715360	955529	229.81	4500	4860	4490	5780	3115	4450	4733.31	2.07	0	44816	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	718	39.15	6.73	12	6.15	118.00	686.00	6100	20240126	-24.26	1802	20230315	156.38	6100	-24.26	20240126	3335	38.53	20240118	6100	-24.26	20240126	1802	156.38	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
32	20240226	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	240	2	5.39	3827503420	806477	193.96	4500	4860	4490	5780	3115	4450	4746.08	2.07	0	55337	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	729	39.75	6.84	12	5.19	118.00	686.00	6100	20240126	-23.11	1802	20230315	160.27	6100	-23.11	20240126	3335	40.63	20240118	6100	-23.11	20240126	1802	160.27	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
33	20240226	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	100	2	2.25	200402335	44040	10.59	4500	4625	4490	5780	3115	4450	4551.23	2.07	0	-7599	4770	4610	4510	4350	4250	4560	4300	78	1330	500	2670	5	1	15541626	707	38.56	6.63	12	0.28	118.00	686.00	6100	20240126	-25.41	1802	20230315	152.50	6100	-25.41	20240126	3335	36.43	20240118	6100	-25.41	20240126	1802	152.50	20230315	1.07	N	115610	500	77 억		321281	N	N	0	N	00	N
34	20240223	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-125	5	-2.73	1854607665	410341	61.12	4635	4670	4410	5940	3205	4575	4519.69	2.19	0	-19296	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	692	37.71	6.49	12	2.64	118.00	686.00	6100	20240126	-27.05	1802	20230315	146.95	6100	-27.05	20240126	3335	33.43	20240118	6100	-27.05	20240126	1802	146.95	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
35	20240223	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-105	5	-2.30	1756094040	388234	57.83	4635	4670	4410	5940	3205	4575	4523.29	2.19	0	-22285	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	695	37.88	6.52	12	2.50	118.00	686.00	6100	20240126	-26.72	1802	20230315	148.06	6100	-26.72	20240126	3335	34.03	20240118	6100	-26.72	20240126	1802	148.06	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
36	20240223	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-115	5	-2.51	1652379600	365051	54.37	4635	4670	4410	5940	3205	4575	4526.43	2.19	0	-24498	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	693	37.80	6.50	12	2.35	118.00	686.00	6100	20240126	-26.89	1802	20230315	147.50	6100	-26.89	20240126	3335	33.73	20240118	6100	-26.89	20240126	1802	147.50	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
37	20240223	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-35	5	-0.77	1444799540	318620	47.46	4635	4670	4410	5940	3205	4575	4534.55	2.19	0	-27697	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	706	38.47	6.62	12	2.05	118.00	686.00	6100	20240126	-25.57	1802	20230315	151.94	6100	-25.57	20240126	3335	36.13	20240118	6100	-25.57	20240126	1802	151.94	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
38	20240223	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-35	5	-0.77	1263622275	278409	41.47	4635	4670	4410	5940	3205	4575	4538.73	2.19	0	-18185	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	706	38.47	6.62	12	1.79	118.00	686.00	6100	20240126	-25.57	1802	20230315	151.94	6100	-25.57	20240126	3335	36.13	20240118	6100	-25.57	20240126	1802	151.94	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
39	20240223	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-20	5	-0.44	1165010915	256819	38.25	4635	4670	4410	5940	3205	4575	4536.31	2.19	0	-16035	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	708	38.60	6.64	12	1.65	118.00	686.00	6100	20240126	-25.33	1802	20230315	152.77	6100	-25.33	20240126	3335	36.58	20240118	6100	-25.33	20240126	1802	152.77	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
40	20240223	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	5	2	0.11	1019661195	225002	33.51	4635	4670	4410	5940	3205	4575	4531.79	2.19	0	-16422	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	712	38.81	6.68	12	1.45	118.00	686.00	6100	20240126	-24.92	1802	20230315	154.16	6100	-24.92	20240126	3335	37.33	20240118	6100	-24.92	20240126	1802	154.16	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
41	20240223	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	50	2	1.09	174506535	37709	5.62	4635	4670	4600	5940	3205	4575	4627.72	2.19	0	2741	4845	4710	4625	4490	4405	4667	4447	78	1365	500	2740	5	1	15541626	719	39.19	6.74	12	0.24	118.00	686.00	6100	20240126	-24.18	1802	20230315	156.66	6100	-24.18	20240126	3335	38.68	20240118	6100	-24.18	20240126	1802	156.66	20230315	0.98	N	115610	500	77 억		340565	N	N	0	N	00	N
42	20240222	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-115	5	-2.45	3066242835	665746	60.32	4745	4760	4540	6090	3285	4690	4605.76	2.51	0	-52042	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	711	38.77	6.67	12	4.28	118.00	686.00	6100	20240126	-25.00	1802	20230315	153.88	6100	-25.00	20240126	3335	37.18	20240118	6100	-25.00	20240126	1802	153.88	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
43	20240222	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-110	5	-2.35	2902955850	630116	57.09	4745	4760	4540	6090	3285	4690	4607.02	2.51	0	-62433	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	712	38.81	6.68	12	4.05	118.00	686.00	6100	20240126	-24.92	1802	20230315	154.16	6100	-24.92	20240126	3335	37.33	20240118	6100	-24.92	20240126	1802	154.16	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
44	20240222	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-100	5	-2.13	2542284540	551150	49.94	4745	4760	4540	6090	3285	4690	4612.69	2.51	0	-57095	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	713	38.90	6.69	12	3.55	118.00	686.00	6100	20240126	-24.75	1802	20230315	154.72	6100	-24.75	20240126	3335	37.63	20240118	6100	-24.75	20240126	1802	154.72	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
45	20240222	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-65	5	-1.39	2364675310	512531	46.44	4745	4760	4540	6090	3285	4690	4613.72	2.51	0	-49552	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	719	39.19	6.74	12	3.30	118.00	686.00	6100	20240126	-24.18	1802	20230315	156.66	6100	-24.18	20240126	3335	38.68	20240118	6100	-24.18	20240126	1802	156.66	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
46	20240222	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-80	5	-1.71	2090203365	452876	41.03	4745	4760	4540	6090	3285	4690	4615.40	2.51	0	-68397	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	716	39.07	6.72	12	2.91	118.00	686.00	6100	20240126	-24.43	1802	20230315	155.83	6100	-24.43	20240126	3335	38.23	20240118	6100	-24.43	20240126	1802	155.83	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
47	20240222	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-80	5	-1.71	1808402405	391768	35.50	4745	4760	4540	6090	3285	4690	4616.00	2.51	0	-38609	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	716	39.07	6.72	12	2.52	118.00	686.00	6100	20240126	-24.43	1802	20230315	155.83	6100	-24.43	20240126	3335	38.23	20240118	6100	-24.43	20240126	1802	155.83	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
48	20240222	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-125	5	-2.67	1539502340	333057	30.18	4745	4760	4540	6090	3285	4690	4622.34	2.51	0	-44145	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	709	38.69	6.65	12	2.14	118.00	686.00	6100	20240126	-25.16	1802	20230315	153.33	6100	-25.16	20240126	3335	36.88	20240118	6100	-25.16	20240126	1802	153.33	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
49	20240222	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	40	2	0.85	419715845	88903	8.06	4745	4760	4690	6090	3285	4690	4721.05	2.51	0	-1377	5046	4867	4581	4402	4116	4957	4492	78	1400	500	2810	5	1	15541626	735	40.08	6.90	12	0.57	118.00	686.00	6100	20240126	-22.46	1802	20230315	162.49	6100	-22.46	20240126	3335	41.83	20240118	6100	-22.46	20240126	1802	162.49	20230315	0.98	N	115610	500	77 억		390607	N	N	0	N	00	N
50	20240221	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	250	2	5.63	5000970070	1095921	187.71	4395	4760	4295	5770	3110	4440	4563.18	3.49	0	-149266	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	729	39.75	6.84	12	7.05	118.00	686.00	6100	20240126	-23.11	1802	20230315	160.27	6100	-23.11	20240126	3335	40.63	20240118	6100	-23.11	20240126	1802	160.27	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
51	20240221	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	185	2	4.17	4770419415	1046496	179.24	4395	4760	4295	5770	3110	4440	4558.47	3.49	0	-143823	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	719	39.19	6.74	12	6.73	118.00	686.00	6100	20240126	-24.18	1802	20230315	156.66	6100	-24.18	20240126	3335	38.68	20240118	6100	-24.18	20240126	1802	156.66	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
52	20240221	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	120	2	2.70	4009820325	881734	151.02	4395	4760	4295	5770	3110	4440	4547.65	3.49	0	-132581	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	709	38.64	6.65	12	5.67	118.00	686.00	6100	20240126	-25.25	1802	20230315	153.05	6100	-25.25	20240126	3335	36.73	20240118	6100	-25.25	20240126	1802	153.05	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
53	20240221	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	175	2	3.94	3448159135	759255	130.04	4395	4760	4295	5770	3110	4440	4541.50	3.49	0	-123990	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	717	39.11	6.73	12	4.89	118.00	686.00	6100	20240126	-24.34	1802	20230315	156.10	6100	-24.34	20240126	3335	38.38	20240118	6100	-24.34	20240126	1802	156.10	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
54	20240221	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	25	2	0.56	1628156380	367061	62.87	4395	4585	4295	5770	3110	4440	4435.66	3.49	0	-72149	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	694	37.84	6.51	12	2.36	118.00	686.00	6100	20240126	-26.80	1802	20230315	147.78	6100	-26.80	20240126	3335	33.88	20240118	6100	-26.80	20240126	1802	147.78	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
55	20240221	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	40	2	0.90	1537434850	346666	59.38	4395	4585	4295	5770	3110	4440	4434.92	3.49	0	-64731	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	696	37.97	6.53	12	2.23	118.00	686.00	6100	20240126	-26.56	1802	20230315	148.61	6100	-26.56	20240126	3335	34.33	20240118	6100	-26.56	20240126	1802	148.61	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
56	20240221	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	-25	5	-0.56	1212685730	273835	46.90	4395	4585	4295	5770	3110	4440	4428.53	3.49	0	-55933	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	686	37.42	6.44	12	1.76	118.00	686.00	6100	20240126	-27.62	1802	20230315	145.01	6100	-27.62	20240126	3335	32.38	20240118	6100	-27.62	20240126	1802	145.01	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
57	20240221	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	70	2	1.58	227325670	50460	8.64	4395	4585	4395	5770	3110	4440	4505.08	3.49	0	-3021	4713	4576	4478	4341	4243	4527	4292	78	1330	500	2660	5	1	15541626	701	38.22	6.57	12	0.32	118.00	686.00	6100	20240126	-26.07	1802	20230315	150.28	6100	-26.07	20240126	3335	35.23	20240118	6100	-26.07	20240126	1802	150.28	20230315	1.01	N	115610	500	77 억		542597	N	N	0	N	00	N
58	20240220	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	-150	5	-3.27	2608394680	581608	91.35	4605	4615	4380	5960	3215	4590	4485.03	3.15	0	54933	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	690	37.63	6.47	12	3.74	118.00	686.00	6100	20240126	-27.21	1802	20230315	146.39	6100	-27.21	20240126	3335	33.13	20240118	6100	-27.21	20240126	1802	146.39	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
59	20240220	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-140	5	-3.05	2423967135	540199	84.85	4605	4615	4380	5960	3215	4590	4487.17	3.15	0	59066	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	692	37.71	6.49	12	3.48	118.00	686.00	6100	20240126	-27.05	1802	20230315	146.95	6100	-27.05	20240126	3335	33.43	20240118	6100	-27.05	20240126	1802	146.95	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
60	20240220	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-165	5	-3.59	2148577700	478052	75.09	4605	4615	4380	5960	3215	4590	4494.44	3.15	0	40766	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	688	37.50	6.45	12	3.08	118.00	686.00	6100	20240126	-27.46	1802	20230315	145.56	6100	-27.46	20240126	3335	32.68	20240118	6100	-27.46	20240126	1802	145.56	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
61	20240220	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	-175	5	-3.81	1874844310	416493	65.42	4605	4615	4380	5960	3215	4590	4501.50	3.15	0	26801	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	686	37.42	6.44	12	2.68	118.00	686.00	6100	20240126	-27.62	1802	20230315	145.01	6100	-27.62	20240126	3335	32.38	20240118	6100	-27.62	20240126	1802	145.01	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
62	20240220	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-35	5	-0.76	1083373400	238439	37.45	4605	4615	4495	5960	3215	4590	4543.61	3.15	0	7191	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	708	38.60	6.64	12	1.53	118.00	686.00	6100	20240126	-25.33	1802	20230315	152.77	6100	-25.33	20240126	3335	36.58	20240118	6100	-25.33	20240126	1802	152.77	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
63	20240220	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-50	5	-1.09	934290125	205816	32.33	4605	4615	4495	5960	3215	4590	4539.44	3.15	0	4401	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	706	38.47	6.62	12	1.32	118.00	686.00	6100	20240126	-25.57	1802	20230315	151.94	6100	-25.57	20240126	3335	36.13	20240118	6100	-25.57	20240126	1802	151.94	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
64	20240220	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	-85	5	-1.85	785215680	172972	27.17	4605	4615	4495	5960	3215	4590	4539.55	3.15	0	3222	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	700	38.18	6.57	12	1.11	118.00	686.00	6100	20240126	-26.15	1802	20230315	150.00	6100	-26.15	20240126	3335	35.08	20240118	6100	-26.15	20240126	1802	150.00	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
65	20240220	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	0	3	0.00	208867125	45740	7.18	4605	4610	4515	5960	3215	4590	4566.40	3.15	0	14269	4796	4692	4611	4507	4426	4652	4467	78	1370	500	2750	5	1	15541626	713	38.90	6.69	12	0.29	118.00	686.00	6100	20240126	-24.75	1802	20230315	154.72	6100	-24.75	20240126	3335	37.63	20240118	6100	-24.75	20240126	1802	154.72	20230315	1.10	N	115610	500	77 억		489301	N	N	0	N	00	N
66	20240219	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-180	5	-3.77	2922016015	633704	62.84	4680	4715	4530	6200	3340	4770	4610.49	2.58	0	83287	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	713	38.90	6.69	12	4.08	118.00	686.00	6100	20240126	-24.75	1802	20230315	154.72	6100	-24.75	20240126	3335	37.63	20240118	6100	-24.75	20240126	1802	154.72	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
67	20240219	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-145	5	-3.04	2756191060	597647	59.26	4680	4715	4530	6200	3340	4770	4611.18	2.58	0	81645	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	719	39.19	6.74	12	3.85	118.00	686.00	6100	20240126	-24.18	1802	20230315	156.66	6100	-24.18	20240126	3335	38.68	20240118	6100	-24.18	20240126	1802	156.66	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
68	20240219	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-155	5	-3.25	2402223970	521181	51.68	4680	4715	4530	6200	3340	4770	4608.54	2.58	0	55234	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	717	39.11	6.73	12	3.35	118.00	686.00	6100	20240126	-24.34	1802	20230315	156.10	6100	-24.34	20240126	3335	38.38	20240118	6100	-24.34	20240126	1802	156.10	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
69	20240219	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	-210	5	-4.40	2282712970	495159	49.10	4680	4715	4530	6200	3340	4770	4609.38	2.58	0	54046	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	709	38.64	6.65	12	3.19	118.00	686.00	6100	20240126	-25.25	1802	20230315	153.05	6100	-25.25	20240126	3335	36.73	20240118	6100	-25.25	20240126	1802	153.05	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
70	20240219	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-155	5	-3.25	1878776675	407090	40.37	4680	4715	4530	6200	3340	4770	4614.34	2.58	0	58753	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	717	39.11	6.73	12	2.62	118.00	686.00	6100	20240126	-24.34	1802	20230315	156.10	6100	-24.34	20240126	3335	38.38	20240118	6100	-24.34	20240126	1802	156.10	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
71	20240219	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-125	5	-2.62	1713609475	371491	36.84	4680	4715	4530	6200	3340	4770	4611.90	2.58	0	59268	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	722	39.36	6.77	12	2.39	118.00	686.00	6100	20240126	-23.85	1802	20230315	157.77	6100	-23.85	20240126	3335	39.28	20240118	6100	-23.85	20240126	1802	157.77	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
72	20240219	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-185	5	-3.88	1357885115	294541	29.21	4680	4715	4530	6200	3340	4770	4609.03	2.58	0	51372	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	713	38.86	6.68	12	1.90	118.00	686.00	6100	20240126	-24.84	1802	20230315	154.44	6100	-24.84	20240126	3335	37.48	20240118	6100	-24.84	20240126	1802	154.44	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
73	20240219	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-160	5	-3.35	386851500	84213	8.35	4680	4680	4530	6200	3340	4770	4589.22	2.58	0	11363	5363	5066	4843	4546	4323	4955	4435	78	1430	500	2860	5	1	15541626	716	39.07	6.72	12	0.54	118.00	686.00	6100	20240126	-24.43	1802	20230315	155.83	6100	-24.43	20240126	3335	38.23	20240118	6100	-24.43	20240126	1802	155.83	20230315	1.15	N	115610	500	77 억		401078	N	N	0	N	00	N
74	20240216	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	-270	5	-5.36	4778842130	995081	34.22	5130	5140	4620	6550	3530	5040	4802.47	3.21	0	-94481	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	741	40.42	6.95	12	6.40	118.00	686.00	6100	20240126	-21.80	1802	20230315	164.71	6100	-21.80	20240126	3335	43.03	20240118	6100	-21.80	20240126	1802	164.71	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
75	20240216	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-280	5	-5.56	4619285865	961608	33.07	5130	5140	4620	6550	3530	5040	4803.71	3.21	0	-91018	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	740	40.34	6.94	12	6.19	118.00	686.00	6100	20240126	-21.97	1802	20230315	164.15	6100	-21.97	20240126	3335	42.73	20240118	6100	-21.97	20240126	1802	164.15	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
76	20240216	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	-270	5	-5.36	4301263640	895068	30.78	5130	5140	4620	6550	3530	5040	4805.52	3.21	0	-81357	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	741	40.42	6.95	12	5.76	118.00	686.00	6100	20240126	-21.80	1802	20230315	164.71	6100	-21.80	20240126	3335	43.03	20240118	6100	-21.80	20240126	1802	164.71	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
77	20240216	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-300	5	-5.95	3950785105	821713	28.26	5130	5140	4620	6550	3530	5040	4807.99	3.21	0	-76484	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	737	40.17	6.91	12	5.29	118.00	686.00	6100	20240126	-22.30	1802	20230315	163.04	6100	-22.30	20240126	3335	42.13	20240118	6100	-22.30	20240126	1802	163.04	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
78	20240216	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-380	5	-7.54	3581324255	742848	25.55	5130	5140	4630	6550	3530	5040	4821.07	3.21	0	-63513	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	724	39.49	6.79	12	4.78	118.00	686.00	6100	20240126	-23.61	1802	20230315	158.60	6100	-23.61	20240126	3335	39.73	20240118	6100	-23.61	20240126	1802	158.60	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
79	20240216	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4825	-215	5	-4.27	2452127780	502808	17.29	5130	5140	4760	6550	3530	5040	4876.87	3.21	0	-76125	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	750	40.89	7.03	12	3.24	118.00	686.00	6100	20240126	-20.90	1802	20230315	167.76	6100	-20.90	20240126	3335	44.68	20240118	6100	-20.90	20240126	1802	167.76	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
80	20240216	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	-160	5	-3.17	1823727155	371999	12.79	5130	5140	4800	6550	3530	5040	4902.51	3.21	0	-58461	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	758	41.36	7.11	12	2.39	118.00	686.00	6100	20240126	-20.00	1802	20230315	170.81	6100	-20.00	20240126	3335	46.33	20240118	6100	-20.00	20240126	1802	170.81	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
81	20240216	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-60	5	-1.19	402591385	80461	2.77	5130	5140	4910	6550	3530	5040	5003.56	3.21	0	-18227	5780	5410	5070	4700	4360	5595	4885	78	1510	500	3020	5	1	15541626	774	42.20	7.26	12	0.52	118.00	686.00	6100	20240126	-18.36	1802	20230315	176.36	6100	-18.36	20240126	3335	49.33	20240118	6100	-18.36	20240126	1802	176.36	20230315	1.29	N	115610	500	77 억		498271	N	N	0	N	00	N
82	20240215	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	240	2	5.00	14856722355	2891269	242.48	4950	5440	4730	6240	3360	4800	5138.58	4.86	0	-260589	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	10	1	15541626	783	42.71	7.35	12	18.60	118.00	686.00	6100	20240126	-17.38	1802	20230315	179.69	6100	-17.38	20240126	3335	51.12	20240118	6100	-17.38	20240126	1802	179.69	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
83	20240215	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4965	165	2	3.44	14627785970	2845637	238.66	4950	5440	4730	6240	3360	4800	5140.43	4.86	0	-258071	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	5	1	15541626	772	42.08	7.24	12	18.31	118.00	686.00	6100	20240126	-18.61	1802	20230315	175.53	6100	-18.61	20240126	3335	48.88	20240118	6100	-18.61	20240126	1802	175.53	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
84	20240215	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	210	2	4.38	14156632035	2751285	230.74	4950	5440	4730	6240	3360	4800	5145.46	4.86	0	-238573	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	10	1	15541626	779	42.46	7.30	12	17.70	118.00	686.00	6100	20240126	-17.87	1802	20230315	178.02	6100	-17.87	20240126	3335	50.22	20240118	6100	-17.87	20240126	1802	178.02	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
85	20240215	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	195	2	4.06	13556220980	2630817	220.64	4950	5440	4730	6240	3360	4800	5152.86	4.86	0	-244533	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	5	1	15541626	776	42.33	7.28	12	16.93	118.00	686.00	6100	20240126	-18.11	1802	20230315	177.19	6100	-18.11	20240126	3335	49.78	20240118	6100	-18.11	20240126	1802	177.19	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
86	20240215	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	260	2	5.42	12798950470	2480073	208.00	4950	5440	4730	6240	3360	4800	5160.72	4.86	0	-225357	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	10	1	15541626	786	42.88	7.38	12	15.96	118.00	686.00	6100	20240126	-17.05	1802	20230315	180.80	6100	-17.05	20240126	3335	51.72	20240118	6100	-17.05	20240126	1802	180.80	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
87	20240215	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	380	2	7.92	12048702990	2332655	195.63	4950	5440	4730	6240	3360	4800	5165.23	4.86	0	-182493	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	10	1	15541626	805	43.90	7.55	12	15.01	118.00	686.00	6100	20240126	-15.08	1802	20230315	187.46	6100	-15.08	20240126	3335	55.32	20240118	6100	-15.08	20240126	1802	187.46	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
88	20240215	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	330	2	6.88	10146069080	1957358	164.16	4950	5440	4730	6240	3360	4800	5183.55	4.86	0	-111104	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	10	1	15541626	797	43.47	7.48	12	12.59	118.00	686.00	6100	20240126	-15.90	1802	20230315	184.68	6100	-15.90	20240126	3335	53.82	20240118	6100	-15.90	20240126	1802	184.68	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
89	20240215	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	115	2	2.40	520164760	105899	8.88	4950	4955	4845	6240	3360	4800	4911.89	4.86	0	-43686	5380	5090	4900	4610	4420	5235	4755	78	1440	500	2880	5	1	15541626	764	41.65	7.16	12	0.68	118.00	686.00	6100	20240126	-19.43	1802	20230315	172.75	6100	-19.43	20240126	3335	47.38	20240118	6100	-19.43	20240126	1802	172.75	20230315	1.29	N	115610	500	77 억		755750	N	N	0	N	00	N
90	20240214	160657	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	-165	5	-3.32	5749722560	1177057	75.64	4720	5190	4710	6450	3480	4965	4884.88	5.02	0	-51340	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	746	40.68	7.00	12	7.57	118.00	686.00	6100	20240126	-21.31	1802	20230315	166.37	6100	-21.31	20240126	3335	43.93	20240118	6100	-21.31	20240126	1802	166.37	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
91	20240214	150658	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	-145	5	-2.92	5606867080	1147331	73.73	4720	5190	4710	6450	3480	4965	4886.85	5.02	0	-44218	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	749	40.85	7.03	12	7.38	118.00	686.00	6100	20240126	-20.98	1802	20230315	167.48	6100	-20.98	20240126	3335	44.53	20240118	6100	-20.98	20240126	1802	167.48	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
92	20240214	140655	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	-145	5	-2.92	5171787325	1056584	67.90	4720	5190	4710	6450	3480	4965	4894.79	5.02	0	-40865	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	749	40.85	7.03	12	6.80	118.00	686.00	6100	20240126	-20.98	1802	20230315	167.48	6100	-20.98	20240126	3335	44.53	20240118	6100	-20.98	20240126	1802	167.48	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
93	20240214	130657	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	-70	5	-1.41	4770947190	973450	62.56	4720	5190	4710	6450	3480	4965	4901.05	5.02	0	-43088	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	761	41.48	7.14	12	6.26	118.00	686.00	6100	20240126	-19.75	1802	20230315	171.64	6100	-19.75	20240126	3335	46.78	20240118	6100	-19.75	20240126	1802	171.64	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
94	20240214	120652	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-205	5	-4.13	4339781760	884234	56.83	4720	5190	4710	6450	3480	4965	4907.93	5.02	0	-45753	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	740	40.34	6.94	12	5.69	118.00	686.00	6100	20240126	-21.97	1802	20230315	164.15	6100	-21.97	20240126	3335	42.73	20240118	6100	-21.97	20240126	1802	164.15	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
95	20240214	110658	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	-130	5	-2.62	3741157595	758918	48.77	4720	5190	4710	6450	3480	4965	4929.58	5.02	0	-26025	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	751	40.97	7.05	12	4.88	118.00	686.00	6100	20240126	-20.74	1802	20230315	168.31	6100	-20.74	20240126	3335	44.98	20240118	6100	-20.74	20240126	1802	168.31	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
96	20240214	090648	54	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-80	5	-1.61	362461385	75818	4.87	4720	4885	4710	6450	3480	4965	4779.75	5.02	0	28952	5668	5316	4958	4606	4248	5492	4782	78	1485	500	2970	5	1	15541626	759	41.40	7.12	12	0.49	118.00	686.00	6100	20240126	-19.92	1802	20230315	171.09	6100	-19.92	20240126	3335	46.48	20240118	6100	-19.92	20240126	1802	171.09	20230315	1.32	N	115610	500	77 억		780781	N	N	0	N	01	N
97	20240213	160648	53	100.00	KOSDAQ		반도체	N	N	N	N		N	4965	355	2	7.70	7600600505	1538406	57.92	4710	5310	4600	5990	3230	4610	4940.94	5.08	0	-22214	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	5	1	15541626	772	42.08	7.24	12	9.90	118.00	686.00	6100	20240126	-18.61	1802	20230315	175.53	6100	-18.61	20240126	3335	48.88	20240118	6100	-18.61	20240126	1802	175.53	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
98	20240213	150646	53	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	385	2	8.35	7393256520	1496720	56.35	4710	5310	4600	5990	3230	4610	4940.05	5.08	0	-12414	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	5	1	15541626	776	42.33	7.28	12	9.63	118.00	686.00	6100	20240126	-18.11	1802	20230315	177.19	6100	-18.11	20240126	3335	49.78	20240118	6100	-18.11	20240126	1802	177.19	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
99	20240213	140654	53	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	420	2	9.11	6801260530	1377931	51.88	4710	5310	4600	5990	3230	4610	4936.29	5.08	0	-26628	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	10	1	15541626	782	42.63	7.33	12	8.87	118.00	686.00	6100	20240126	-17.54	1802	20230315	179.13	6100	-17.54	20240126	3335	50.82	20240118	6100	-17.54	20240126	1802	179.13	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
100	20240213	130647	53	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	500	2	10.85	5053662190	1034135	38.93	4710	5310	4600	5990	3230	4610	4887.35	5.08	0	-28637	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	10	1	15541626	794	43.31	7.45	12	6.65	118.00	686.00	6100	20240126	-16.23	1802	20230315	183.57	6100	-16.23	20240126	3335	53.22	20240118	6100	-16.23	20240126	1802	183.57	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
101	20240213	120655	53	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	270	2	5.86	2981365655	627238	23.61	4710	4885	4600	5990	3230	4610	4753.59	5.08	0	27978	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	5	1	15541626	758	41.36	7.11	12	4.04	118.00	686.00	6100	20240126	-20.00	1802	20230315	170.81	6100	-20.00	20240126	3335	46.33	20240118	6100	-20.00	20240126	1802	170.81	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
102	20240213	110654	53	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	235	2	5.10	2537165940	535260	20.15	4710	4865	4600	5990	3230	4610	4740.51	5.08	0	24553	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	5	1	15541626	753	41.06	7.06	12	3.44	118.00	686.00	6100	20240126	-20.57	1802	20230315	168.87	6100	-20.57	20240126	3335	45.28	20240118	6100	-20.57	20240126	1802	168.87	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N
103	20240213	100545	53	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	110	2	2.39	2041224465	431833	16.26	4710	4850	4600	5990	3230	4610	4727.39	5.08	0	-2369	5496	5052	4546	4102	3596	5275	4325	78	1380	500	0	5	1	15541626	734	40.00	6.88	12	2.78	118.00	686.00	6100	20240126	-22.62	1802	20230315	161.93	6100	-22.62	20240126	3335	41.53	20240118	6100	-22.62	20240126	1802	161.93	20230315	1.32	N	115610	500	77 억		788942	N	N	0	N	02	N