KissMeData/064520/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	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	0	3	0.00	114902780	27865	51.40	4240	4240	4020	5400	2910	4155	4116.42	0.58	0	-3762	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	909	-6.86	0.87	12	0.13	-606.00	4789.00	9240	20230407	-55.03	3635	20231226	14.31	4495	-7.56	20240119	3670	13.22	20240103	9240	-55.03	20230407	3635	14.31	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
3	20240229	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-5	5	-0.12	69417780	16902	31.18	4240	4240	4020	5400	2910	4155	4107.07	0.58	0	-2034	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	908	-6.85	0.87	12	0.08	-606.00	4789.00	9240	20230407	-55.09	3635	20231226	14.17	4495	-7.68	20240119	3670	13.08	20240103	9240	-55.09	20230407	3635	14.17	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
4	20240229	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-5	5	-0.12	66614975	16226	29.93	4240	4240	4020	5400	2910	4155	4105.45	0.58	0	-2008	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	908	-6.85	0.87	12	0.07	-606.00	4789.00	9240	20230407	-55.09	3635	20231226	14.17	4495	-7.68	20240119	3670	13.08	20240103	9240	-55.09	20230407	3635	14.17	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
5	20240229	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	5	2	0.12	64044995	15607	28.79	4240	4240	4020	5400	2910	4155	4103.61	0.58	0	-1835	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	910	-6.86	0.87	12	0.07	-606.00	4789.00	9240	20230407	-54.98	3635	20231226	14.44	4495	-7.45	20240119	3670	13.35	20240103	9240	-54.98	20230407	3635	14.44	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
6	20240229	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-10	5	-0.24	61907565	15092	27.84	4240	4240	4020	5400	2910	4155	4102.01	0.58	0	-1651	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	907	-6.84	0.87	12	0.07	-606.00	4789.00	9240	20230407	-55.14	3635	20231226	14.03	4495	-7.79	20240119	3670	12.94	20240103	9240	-55.14	20230407	3635	14.03	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
7	20240229	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	-40	5	-0.96	56043125	13671	25.22	4240	4240	4020	5400	2910	4155	4099.42	0.58	0	-1410	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	900	-6.79	0.86	12	0.06	-606.00	4789.00	9240	20230407	-55.47	3635	20231226	13.20	4495	-8.45	20240119	3670	12.13	20240103	9240	-55.47	20230407	3635	13.20	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
8	20240229	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-5	5	-0.12	47768905	11648	21.48	4240	4240	4020	5400	2910	4155	4101.04	0.58	0	-1263	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	908	-6.85	0.87	12	0.05	-606.00	4789.00	9240	20230407	-55.09	3635	20231226	14.17	4495	-7.68	20240119	3670	13.08	20240103	9240	-55.09	20230407	3635	14.17	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
9	20240229	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	40	2	0.96	1758885	423	0.78	4240	4240	4155	5400	2910	4155	4158.12	0.58	0	-394	4418	4286	4203	4071	3988	4245	4030	109	1245	500	2820	5	1	21880651	918	-6.92	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.37	N	064520	500	109 억		127182	N	N	0	N	00	N
10	20240228	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	-40	5	-0.95	229669205	54214	62.94	4190	4335	4120	5450	2940	4195	4236.34	0.60	0	-4494	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	909	-6.86	0.87	12	0.25	-606.00	4789.00	9240	20230407	-55.03	3635	20231226	14.31	4495	-7.56	20240119	3670	13.22	20240103	9240	-55.03	20230407	3635	14.31	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
11	20240228	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-5	5	-0.12	215622650	50839	59.02	4190	4335	4120	5450	2940	4195	4241.28	0.60	0	-4331	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	917	-6.91	0.87	12	0.23	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
12	20240228	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	0	3	0.00	176338755	41509	48.19	4190	4335	4120	5450	2940	4195	4248.21	0.60	0	-4814	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	918	-6.92	0.88	12	0.19	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
13	20240228	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	172025475	40482	46.99	4190	4335	4120	5450	2940	4195	4249.43	0.60	0	-4504	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	919	-6.93	0.88	12	0.19	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
14	20240228	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	139924215	32758	38.03	4190	4335	4120	5450	2940	4195	4271.45	0.60	0	-4482	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	919	-6.93	0.88	12	0.15	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
15	20240228	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	10	2	0.24	139407655	32635	37.89	4190	4335	4120	5450	2940	4195	4271.72	0.60	0	-4390	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	920	-6.94	0.88	12	0.15	-606.00	4789.00	9240	20230407	-54.49	3635	20231226	15.68	4495	-6.45	20240119	3670	14.58	20240103	9240	-54.49	20230407	3635	15.68	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
16	20240228	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	134246530	31407	36.46	4190	4335	4120	5450	2940	4195	4274.41	0.60	0	-3793	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	919	-6.93	0.88	12	0.14	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
17	20240228	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	40	2	0.95	619130	150	0.17	4190	4250	4120	5450	2940	4195	4127.53	0.60	0	-2	4431	4312	4216	4097	4001	4265	4050	109	1255	500	2850	5	1	21880651	927	-6.99	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.17	3635	20231226	16.51	4495	-5.78	20240119	3670	15.40	20240103	9240	-54.17	20230407	3635	16.51	20231226	1.35	N	064520	500	109 억		131676	N	N	0	N	00	N
18	20240227	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	20	2	0.48	363948805	86138	748.70	4335	4335	4120	5420	2925	4175	4225.67	0.76	0	-34216	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	918	-6.92	0.88	12	0.39	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
19	20240227	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	15	2	0.36	338155885	79987	695.24	4335	4335	4120	5420	2925	4175	4228.17	0.76	0	-33953	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	917	-6.91	0.87	12	0.37	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
20	20240227	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	5	2	0.12	325173255	76884	668.27	4335	4335	4120	5420	2925	4175	4229.98	0.76	0	-33115	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	915	-6.90	0.87	12	0.35	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
21	20240227	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-15	5	-0.36	299069795	70605	613.69	4335	4335	4120	5420	2925	4175	4236.52	0.76	0	-30538	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	910	-6.86	0.87	12	0.32	-606.00	4789.00	9240	20230407	-54.98	3635	20231226	14.44	4495	-7.45	20240119	3670	13.35	20240103	9240	-54.98	20230407	3635	14.44	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
22	20240227	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	20	2	0.48	288330345	68034	591.34	4335	4335	4120	5420	2925	4175	4238.79	0.76	0	-29974	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	918	-6.92	0.88	12	0.31	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
23	20240227	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	5	2	0.12	280786020	66230	575.66	4335	4335	4120	5420	2925	4175	4240.36	0.76	0	-29321	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	915	-6.90	0.87	12	0.30	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
24	20240227	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	5	2	0.12	260296650	61341	533.17	4335	4335	4120	5420	2925	4175	4244.35	0.76	0	-28378	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	915	-6.90	0.87	12	0.28	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
25	20240227	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	50	2	1.20	127179315	29999	260.75	4335	4335	4120	5420	2925	4175	4241.24	0.76	0	-17027	4341	4257	4186	4102	4031	4222	4067	109	1245	500	2830	5	1	21880651	924	-6.97	0.88	12	0.14	-606.00	4789.00	9240	20230407	-54.27	3635	20231226	16.23	4495	-6.01	20240119	3670	15.12	20240103	9240	-54.27	20230407	3635	16.23	20231226	1.29	N	064520	500	109 억		165892	N	N	0	N	00	N
26	20240226	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-20	5	-0.48	47836590	11504	48.01	4195	4270	4115	5450	2940	4195	4158.26	0.76	0	-1491	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	914	-6.89	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
27	20240226	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-30	5	-0.72	24955940	6019	25.12	4195	4270	4115	5450	2940	4195	4146.19	0.76	0	-1269	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	911	-6.87	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.92	3635	20231226	14.58	4495	-7.34	20240119	3670	13.49	20240103	9240	-54.92	20230407	3635	14.58	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
28	20240226	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	-40	5	-0.95	15252465	3677	15.34	4195	4270	4115	5450	2940	4195	4148.07	0.76	0	-786	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	909	-6.86	0.87	12	0.02	-606.00	4789.00	9240	20230407	-55.03	3635	20231226	14.31	4495	-7.56	20240119	3670	13.22	20240103	9240	-55.03	20230407	3635	14.31	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
29	20240226	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-20	5	-0.48	7085805	1702	7.10	4195	4270	4120	5450	2940	4195	4163.22	0.76	0	-517	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	914	-6.89	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
30	20240226	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-30	5	-0.72	6070295	1457	6.08	4195	4270	4120	5450	2940	4195	4166.30	0.76	0	-512	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	911	-6.87	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.92	3635	20231226	14.58	4495	-7.34	20240119	3670	13.49	20240103	9240	-54.92	20230407	3635	14.58	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
31	20240226	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-20	5	-0.48	5682505	1364	5.69	4195	4270	4120	5450	2940	4195	4166.06	0.76	0	-426	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	914	-6.89	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
32	20240226	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-10	5	-0.24	3933925	945	3.94	4195	4270	4120	5450	2940	4195	4162.88	0.76	0	-188	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	916	-6.91	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
33	20240226	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	75	2	1.79	638465	152	0.63	4195	4270	4195	5450	2940	4195	4200.43	0.76	0	-1	4321	4257	4196	4132	4071	4227	4102	109	1255	500	2850	5	1	21880651	934	-7.05	0.89	12	0.00	-606.00	4789.00	9240	20230407	-53.79	3635	20231226	17.47	4495	-5.01	20240119	3670	16.35	20240103	9240	-53.79	20230407	3635	17.47	20231226	1.28	N	064520	500	109 억		167383	N	N	0	N	00	N
34	20240223	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	100186635	23964	139.01	4200	4260	4135	5460	2940	4200	4170.48	0.76	0	1929	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.11	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
35	20240223	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	50563685	12130	70.36	4200	4260	4135	5460	2940	4200	4168.48	0.76	0	1969	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	915	-6.90	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
36	20240223	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	43252915	10373	60.17	4200	4260	4135	5460	2940	4200	4169.76	0.76	0	2105	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
37	20240223	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	42180285	10117	58.69	4200	4260	4135	5460	2940	4200	4169.25	0.76	0	2108	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
38	20240223	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-30	5	-0.71	37638095	9029	52.38	4200	4260	4135	5460	2940	4200	4168.58	0.76	0	2051	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	912	-6.88	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.87	3635	20231226	14.72	4495	-7.23	20240119	3670	13.62	20240103	9240	-54.87	20230407	3635	14.72	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
39	20240223	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-25	5	-0.60	37284925	8944	51.88	4200	4260	4135	5460	2940	4200	4168.71	0.76	0	2063	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	914	-6.89	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
40	20240223	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	12863765	3065	17.78	4200	4260	4165	5460	2940	4200	4196.99	0.76	0	-522	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
41	20240223	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	260380	62	0.36	4200	4200	4190	5460	2940	4200	4199.68	0.76	0	-9	4300	4250	4200	4150	4100	4250	4150	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.28	N	064520	500	109 억		165454	N	N	0	N	00	N
42	20240222	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	10	2	0.24	72259110	17239	196.77	4200	4250	4150	5440	2935	4190	4187.99	0.77	0	-2136	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	919	-6.93	0.88	12	0.08	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
43	20240222	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	0	3	0.00	32639930	7794	88.96	4200	4250	4155	5440	2935	4190	4187.83	0.77	0	-1687	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	917	-6.91	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
44	20240222	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-25	5	-0.60	22498195	5361	61.19	4200	4250	4155	5440	2935	4190	4196.64	0.77	0	-1330	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	911	-6.87	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.92	3635	20231226	14.58	4495	-7.34	20240119	3670	13.49	20240103	9240	-54.92	20230407	3635	14.58	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
45	20240222	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-25	5	-0.60	18289070	4357	49.73	4200	4250	4155	5440	2935	4190	4197.63	0.77	0	-1139	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	911	-6.87	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.92	3635	20231226	14.58	4495	-7.34	20240119	3670	13.49	20240103	9240	-54.92	20230407	3635	14.58	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
46	20240222	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	5	2	0.12	17248130	4108	46.89	4200	4250	4155	5440	2935	4190	4198.67	0.77	0	-966	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	918	-6.92	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
47	20240222	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	10	2	0.24	8879120	2113	24.12	4200	4250	4155	5440	2935	4190	4202.14	0.77	0	-858	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	919	-6.93	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
48	20240222	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	5	2	0.12	7216685	1716	19.59	4200	4250	4155	5440	2935	4190	4205.53	0.77	0	-515	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	918	-6.92	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
49	20240222	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	60	2	1.43	3112940	736	8.40	4200	4250	4190	5440	2935	4190	4229.54	0.77	0	-269	4310	4250	4190	4130	4070	4280	4160	109	1250	500	2840	5	1	21880651	930	-7.01	0.89	12	0.00	-606.00	4789.00	9240	20230407	-54.00	3635	20231226	16.92	4495	-5.45	20240119	3670	15.80	20240103	9240	-54.00	20230407	3635	16.92	20231226	1.19	N	064520	500	109 억		167590	N	N	0	N	00	N
50	20240221	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	0	3	0.00	36650885	8761	38.05	4140	4250	4130	5440	2935	4190	4183.38	0.77	0	-1018	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	917	-6.91	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
51	20240221	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	10	2	0.24	27436050	6561	28.49	4140	4250	4130	5440	2935	4190	4181.69	0.77	0	-954	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	919	-6.93	0.88	12	0.03	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
52	20240221	140527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	25	2	0.60	19576680	4684	20.34	4140	4250	4130	5440	2935	4190	4179.48	0.77	0	-551	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	922	-6.96	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.38	3635	20231226	15.96	4495	-6.23	20240119	3670	14.85	20240103	9240	-54.38	20230407	3635	15.96	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
53	20240221	130527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	10	2	0.24	14365560	3443	14.95	4140	4250	4130	5440	2935	4190	4172.40	0.77	0	-510	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	919	-6.93	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
54	20240221	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	10	2	0.24	14365560	3443	14.95	4140	4250	4130	5440	2935	4190	4172.40	0.77	0	-510	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	919	-6.93	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
55	20240221	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	10641825	2550	11.07	4140	4250	4130	5440	2935	4190	4173.26	0.77	0	-405	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	912	-6.88	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.87	3635	20231226	14.72	4495	-7.23	20240119	3670	13.62	20240103	9240	-54.87	20230407	3635	14.72	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
56	20240221	100524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	5	2	0.12	6164380	1476	6.41	4140	4250	4140	5440	2935	4190	4176.41	0.77	0	-276	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	918	-6.92	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
57	20240221	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	55	2	1.31	2206295	530	2.30	4140	4250	4140	5440	2935	4190	4162.82	0.77	0	-158	4266	4227	4181	4142	4096	4205	4120	109	1250	500	2840	5	1	21880651	929	-7.00	0.89	12	0.00	-606.00	4789.00	9240	20230407	-54.06	3635	20231226	16.78	4495	-5.56	20240119	3670	15.67	20240103	9240	-54.06	20230407	3635	16.78	20231226	1.18	N	064520	500	109 억		168608	N	N	0	N	00	N
58	20240220	160520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-5	5	-0.12	96475845	23025	195.24	4200	4220	4135	5450	2940	4195	4190.07	0.77	0	-655	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	917	-6.91	0.87	12	0.11	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
59	20240220	150523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-10	5	-0.24	60798000	14510	123.04	4200	4220	4135	5450	2940	4195	4190.08	0.77	0	-557	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	916	-6.91	0.87	12	0.07	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
60	20240220	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-5	5	-0.12	60785435	14507	123.01	4200	4220	4135	5450	2940	4195	4190.08	0.77	0	-554	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	917	-6.91	0.87	12	0.07	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
61	20240220	130523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-15	5	-0.36	55793810	13306	112.83	4200	4220	4135	5450	2940	4195	4193.13	0.77	0	-550	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	915	-6.90	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
62	20240220	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	52790215	12590	106.76	4200	4220	4135	5450	2940	4195	4193.03	0.77	0	-550	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	919	-6.93	0.88	12	0.06	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
63	20240220	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-15	5	-0.36	44217755	10552	89.48	4200	4220	4135	5450	2940	4195	4190.46	0.77	0	-501	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	915	-6.90	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
64	20240220	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-30	5	-0.72	5060210	1219	10.34	4200	4200	4135	5450	2940	4195	4151.12	0.77	0	-17	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	911	-6.87	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.92	3635	20231226	14.58	4495	-7.34	20240119	3670	13.49	20240103	9240	-54.92	20230407	3635	14.58	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
65	20240220	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	130200	31	0.26	4200	4200	4200	5450	2940	4195	4200.00	0.77	0	0	4261	4227	4166	4132	4071	4197	4102	109	1255	500	2850	5	1	21880651	919	-6.93	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.12	N	064520	500	109 억		169575	N	N	0	N	00	N
66	20240219	160522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	48962280	11793	48.34	4200	4200	4105	5460	2940	4200	4147.10	0.79	0	-2269	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
67	20240219	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	47104710	11350	46.53	4200	4200	4105	5460	2940	4200	4145.38	0.79	0	-2169	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
68	20240219	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	43657215	10525	43.15	4200	4200	4105	5460	2940	4200	4142.49	0.79	0	-2002	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	915	-6.90	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
69	20240219	130524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-25	5	-0.60	42775735	10314	42.28	4200	4200	4105	5460	2940	4200	4141.69	0.79	0	-1954	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	914	-6.89	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
70	20240219	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	29140680	7020	28.78	4200	4200	4105	5460	2940	4200	4142.97	0.79	0	-1339	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	916	-6.91	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
71	20240219	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-30	5	-0.71	26724015	6441	26.40	4200	4200	4105	5460	2940	4200	4139.68	0.79	0	-971	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	912	-6.88	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.87	3635	20231226	14.72	4495	-7.23	20240119	3670	13.62	20240103	9240	-54.87	20230407	3635	14.72	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
72	20240219	100517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	10674610	2557	10.48	4200	4200	4115	5460	2940	4200	4158.39	0.79	0	-326	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	915	-6.90	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
73	20240219	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	4666100	1113	4.56	4200	4200	4115	5460	2940	4200	4124.78	0.79	0	95	4286	4242	4171	4127	4056	4207	4092	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.11	N	064520	500	109 억		171839	N	N	0	N	00	N
74	20240216	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	101775010	24394	126.64	4215	4215	4100	5460	2940	4200	4158.23	0.81	0	-4553	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.11	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
75	20240216	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-40	5	-0.95	35747095	8636	44.83	4215	4215	4100	5460	2940	4200	4139.31	0.81	0	-1600	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	910	-6.86	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.98	3635	20231226	14.44	4495	-7.45	20240119	3670	13.35	20240103	9240	-54.98	20230407	3635	14.44	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
76	20240216	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-25	5	-0.60	19854485	4785	24.84	4215	4215	4100	5460	2940	4200	4149.32	0.81	0	-1289	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	914	-6.89	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
77	20240216	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-65	5	-1.55	14381825	3454	17.93	4215	4215	4130	5460	2940	4200	4163.82	0.81	0	-1214	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	905	-6.82	0.86	12	0.02	-606.00	4789.00	9240	20230407	-55.25	3635	20231226	13.76	4495	-8.01	20240119	3670	12.67	20240103	9240	-55.25	20230407	3635	13.76	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
78	20240216	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	6723265	1608	8.35	4215	4215	4150	5460	2940	4200	4181.13	0.81	0	-590	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	916	-6.91	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
79	20240216	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	3912605	936	4.86	4215	4215	4150	5460	2940	4200	4180.13	0.81	0	-195	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	917	-6.91	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.65	3635	20231226	15.27	4495	-6.79	20240119	3670	14.17	20240103	9240	-54.65	20230407	3635	15.27	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
80	20240216	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-5	5	-0.12	956770	228	1.18	4215	4215	4150	5460	2940	4200	4196.36	0.81	0	-53	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	918	-6.92	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
81	20240216	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	15	2	0.36	12645	3	0.02	4215	4215	4215	5460	2940	4200	4215.00	0.81	0	-3	4330	4265	4190	4125	4050	4297	4157	109	1260	500	2850	5	1	21880651	922	-6.96	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.38	3635	20231226	15.96	4495	-6.23	20240119	3670	14.85	20240103	9240	-54.38	20230407	3635	15.96	20231226	1.08	N	064520	500	109 억		176640	N	N	0	N	00	N
82	20240215	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	63289750	15161	62.78	4145	4255	4115	5460	2940	4200	4168.22	0.81	0	-858	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.07	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
83	20240215	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	39477725	9489	39.29	4145	4255	4115	5460	2940	4200	4160.37	0.81	0	-426	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	916	-6.91	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
84	20240215	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	33052425	7945	32.90	4145	4255	4115	5460	2940	4200	4160.15	0.81	0	-292	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	915	-6.90	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
85	20240215	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	31851670	7656	31.70	4145	4255	4115	5460	2940	4200	4160.35	0.81	0	-287	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	915	-6.90	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
86	20240215	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	16012700	3840	15.90	4145	4255	4115	5460	2940	4200	4169.97	0.81	0	-490	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
87	20240215	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	15502930	3718	15.39	4145	4255	4115	5460	2940	4200	4169.70	0.81	0	-374	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	919	-6.93	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
88	20240215	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	5535405	1324	5.48	4145	4255	4145	5460	2940	4200	4180.82	0.81	0	-247	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	916	-6.91	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
89	20240215	090512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	20	2	0.48	1935895	461	1.91	4145	4255	4145	5460	2940	4200	4199.34	0.81	0	-214	4393	4296	4153	4056	3913	4225	3985	109	1260	500	2850	5	1	21880651	923	-6.96	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.33	3635	20231226	16.09	4495	-6.12	20240119	3670	14.99	20240103	9240	-54.33	20230407	3635	16.09	20231226	1.07	N	064520	500	109 억		177491	N	N	0	N	00	N
90	20240214	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-20	5	-0.47	91670280	22150	88.71	4220	4250	4010	5480	2955	4220	4138.61	0.82	0	-1555	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	919	-6.93	0.88	12	0.10	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
91	20240214	150511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-35	5	-0.83	82280035	19914	79.76	4220	4250	4010	5480	2955	4220	4131.77	0.82	0	-1219	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	916	-6.91	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.71	3635	20231226	15.13	4495	-6.90	20240119	3670	14.03	20240103	9240	-54.71	20230407	3635	15.13	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
92	20240214	140509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-45	5	-1.07	70434770	17082	68.42	4220	4250	4010	5480	2955	4220	4123.33	0.82	0	-1291	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	914	-6.89	0.87	12	0.08	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
93	20240214	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-40	5	-0.95	63473175	15407	61.71	4220	4250	4010	5480	2955	4220	4119.76	0.82	0	-1234	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	915	-6.90	0.87	12	0.07	-606.00	4789.00	9240	20230407	-54.76	3635	20231226	14.99	4495	-7.01	20240119	3670	13.90	20240103	9240	-54.76	20230407	3635	14.99	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
94	20240214	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-45	5	-1.07	54494440	13250	53.07	4220	4250	4010	5480	2955	4220	4112.79	0.82	0	-680	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	914	-6.89	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.82	3635	20231226	14.86	4495	-7.12	20240119	3670	13.76	20240103	9240	-54.82	20230407	3635	14.86	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
95	20240214	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-50	5	-1.18	53362165	12978	51.98	4220	4250	4010	5480	2955	4220	4111.74	0.82	0	-649	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	912	-6.88	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.87	3635	20231226	14.72	4495	-7.23	20240119	3670	13.62	20240103	9240	-54.87	20230407	3635	14.72	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
96	20240214	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-15	5	-0.36	8425	2	0.01	4220	4220	4205	5480	2955	4220	4212.50	0.82	0	0	4363	4291	4148	4076	3933	4327	4112	109	1260	500	2860	5	1	21880651	920	-6.94	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.49	3635	20231226	15.68	4495	-6.45	20240119	3670	14.58	20240103	9240	-54.49	20230407	3635	15.68	20231226	1.06	N	064520	500	109 억		179046	N	N	0	N	00	N
97	20240213	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	135	2	3.30	103309015	24968	94.48	4085	4220	4005	5310	2860	4085	4137.59	0.82	0	-690	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	923	-6.96	0.88	12	0.11	-606.00	4789.00	9240	20230407	-54.33	3635	20231226	16.09	4495	-6.12	20240119	3670	14.99	20240103	9240	-54.33	20230407	3635	16.09	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
98	20240213	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	110	2	2.69	90150665	21839	82.64	4085	4205	4005	5310	2860	4085	4127.97	0.82	0	-207	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	918	-6.92	0.88	12	0.10	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
99	20240213	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	115	2	2.82	89661295	21722	82.20	4085	4205	4005	5310	2860	4085	4127.67	0.82	0	-214	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	919	-6.93	0.88	12	0.10	-606.00	4789.00	9240	20230407	-54.55	3635	20231226	15.54	4495	-6.56	20240119	3670	14.44	20240103	9240	-54.55	20230407	3635	15.54	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
100	20240213	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	110	2	2.69	57485790	14011	53.02	4085	4205	4005	5310	2860	4085	4102.90	0.82	0	-66	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	918	-6.92	0.88	12	0.06	-606.00	4789.00	9240	20230407	-54.60	3635	20231226	15.41	4495	-6.67	20240119	3670	14.31	20240103	9240	-54.60	20230407	3635	15.41	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
101	20240213	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	-10	5	-0.24	35152210	8592	32.51	4085	4140	4005	5310	2860	4085	4091.27	0.82	0	-150	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	892	-6.72	0.85	12	0.04	-606.00	4789.00	9240	20230407	-55.90	3635	20231226	12.10	4495	-9.34	20240119	3670	11.04	20240103	9240	-55.90	20230407	3635	12.10	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
102	20240213	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	55	2	1.35	31032870	7585	28.70	4085	4140	4005	5310	2860	4085	4091.35	0.82	0	-123	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	906	-6.83	0.86	12	0.03	-606.00	4789.00	9240	20230407	-55.19	3635	20231226	13.89	4495	-7.90	20240119	3670	12.81	20240103	9240	-55.19	20230407	3635	13.89	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N
103	20240213	100421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	15	2	0.37	16216065	3997	15.13	4085	4130	4005	5310	2860	4085	4057.06	0.82	0	348	4325	4205	4140	4020	3955	4172	3987	109	1225	500	2770	5	1	21880651	897	-6.77	0.86	12	0.02	-606.00	4789.00	9240	20230407	-55.63	3635	20231226	12.79	4495	-8.79	20240119	3670	11.72	20240103	9240	-55.63	20230407	3635	12.79	20231226	1.07	N	064520	500	109 억		179712	N	N	0	N	00	N