KissMeData/040910/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	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	0	3	0.00	195990360	25586	90.40	7770	7810	7590	10010	5390	7700	7660.04	4.51	0	-5814	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1422	-25.67	0.78	12	0.14	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	9440	-18.43	20240109	7460	3.22	20240206	13720	-43.88	20230519	6850	12.41	20231024	2.06	N	040910	500	92 억		833585	N	N	2	N	00	N
3	20240229	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-20	5	-0.26	180511590	23569	83.27	7770	7810	7590	10010	5390	7700	7658.86	4.51	0	-5783	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1418	-25.60	0.78	12	0.13	-300.00	9890.00	13720	20230519	-44.02	6850	20231024	12.12	9440	-18.64	20240109	7460	2.95	20240206	13720	-44.02	20230519	6850	12.12	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
4	20240229	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-30	5	-0.39	161870270	21137	74.68	7770	7810	7590	10010	5390	7700	7658.15	4.51	0	-4249	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1416	-25.57	0.78	12	0.11	-300.00	9890.00	13720	20230519	-44.10	6850	20231024	11.97	9440	-18.75	20240109	7460	2.82	20240206	13720	-44.10	20230519	6850	11.97	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
5	20240229	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	0	3	0.00	138041360	18039	63.73	7770	7810	7590	10010	5390	7700	7652.38	4.51	0	-4236	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1422	-25.67	0.78	12	0.10	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	9440	-18.43	20240109	7460	3.22	20240206	13720	-43.88	20230519	6850	12.41	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
6	20240229	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-20	5	-0.26	112620280	14741	52.08	7770	7810	7590	10010	5390	7700	7639.93	4.51	0	-3078	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1418	-25.60	0.78	12	0.08	-300.00	9890.00	13720	20230519	-44.02	6850	20231024	12.12	9440	-18.64	20240109	7460	2.95	20240206	13720	-44.02	20230519	6850	12.12	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
7	20240229	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-70	5	-0.91	91864950	12058	42.60	7770	7770	7590	10010	5390	7700	7618.59	4.51	0	-2988	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1409	-25.43	0.77	12	0.07	-300.00	9890.00	13720	20230519	-44.39	6850	20231024	11.39	9440	-19.17	20240109	7460	2.28	20240206	13720	-44.39	20230519	6850	11.39	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
8	20240229	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	-90	5	-1.17	71338310	9360	33.07	7770	7770	7590	10010	5390	7700	7621.61	4.51	0	-2183	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1405	-25.37	0.77	12	0.05	-300.00	9890.00	13720	20230519	-44.53	6850	20231024	11.09	9440	-19.39	20240109	7460	2.01	20240206	13720	-44.53	20230519	6850	11.09	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
9	20240229	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-30	5	-0.39	2313300	301	1.06	7770	7770	7670	10010	5390	7700	7685.38	4.51	0	-247	7953	7826	7763	7636	7573	7795	7605	92	2310	500	5690	10	1	18464842	1416	-25.57	0.78	12	0.00	-300.00	9890.00	13720	20230519	-44.10	6850	20231024	11.97	9440	-18.75	20240109	7460	2.82	20240206	13720	-44.10	20230519	6850	11.97	20231024	2.06	N	040910	500	92 억		833585	N	N	0	N	00	N
10	20240228	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-120	5	-1.53	218677790	28212	95.90	7830	7890	7700	10160	5480	7820	7751.39	4.55	0	-6743	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1422	-25.67	0.78	12	0.15	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	9440	-18.43	20240109	7460	3.22	20240206	13720	-43.88	20230519	6850	12.41	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
11	20240228	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-110	5	-1.41	199232760	25687	87.32	7830	7890	7700	10160	5480	7820	7756.17	4.55	0	-6535	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1424	-25.70	0.78	12	0.14	-300.00	9890.00	13720	20230519	-43.80	6850	20231024	12.55	9440	-18.33	20240109	7460	3.35	20240206	13720	-43.80	20230519	6850	12.55	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
12	20240228	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-110	5	-1.41	159117590	20489	69.65	7830	7890	7700	10160	5480	7820	7766.00	4.55	0	-6186	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1424	-25.70	0.78	12	0.11	-300.00	9890.00	13720	20230519	-43.80	6850	20231024	12.55	9440	-18.33	20240109	7460	3.35	20240206	13720	-43.80	20230519	6850	12.55	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
13	20240228	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	-100	5	-1.28	125704360	16160	54.93	7830	7890	7710	10160	5480	7820	7778.74	4.55	0	-3468	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1425	-25.73	0.78	12	0.09	-300.00	9890.00	13720	20230519	-43.73	6850	20231024	12.70	9440	-18.22	20240109	7460	3.49	20240206	13720	-43.73	20230519	6850	12.70	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
14	20240228	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-20	5	-0.26	44879860	5738	19.51	7830	7890	7780	10160	5480	7820	7821.52	4.55	0	-588	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1440	-26.00	0.79	12	0.03	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	9440	-17.37	20240109	7460	4.56	20240206	13720	-43.15	20230519	6850	13.87	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
15	20240228	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	30	2	0.38	17713230	2261	7.69	7830	7890	7820	10160	5480	7820	7834.25	4.55	0	-138	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1449	-26.17	0.79	12	0.01	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	9440	-16.84	20240109	7460	5.23	20240206	13720	-42.78	20230519	6850	14.60	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
16	20240228	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	10	2	0.13	12489510	1594	5.42	7830	7890	7820	10160	5480	7820	7835.33	4.55	0	-100	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1446	-26.10	0.79	12	0.01	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
17	20240228	090444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	10	2	0.13	2197780	281	0.96	7830	7830	7820	10160	5480	7820	7821.28	4.55	0	-221	8026	7922	7836	7732	7646	7880	7690	92	2340	500	5780	10	1	18464842	1446	-26.10	0.79	12	0.00	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.07	N	040910	500	92 억		840338	N	N	0	N	00	N
18	20240227	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-60	5	-0.76	229452420	29418	108.76	7940	7940	7750	10240	5520	7880	7799.71	4.57	0	-3916	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1444	-26.07	0.79	12	0.16	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
19	20240227	150444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-70	5	-0.89	227046970	29110	107.62	7940	7940	7750	10240	5520	7880	7799.62	4.57	0	-3857	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1442	-26.03	0.79	12	0.16	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	9440	-17.27	20240109	7460	4.69	20240206	13720	-43.08	20230519	6850	14.01	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
20	20240227	140442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-40	5	-0.51	150395730	19247	71.16	7940	7940	7780	10240	5520	7880	7813.98	4.57	0	-4105	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1448	-26.13	0.79	12	0.10	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	9440	-16.95	20240109	7460	5.09	20240206	13720	-42.86	20230519	6850	14.45	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
21	20240227	130412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-60	5	-0.76	140141440	17933	66.30	7940	7940	7780	10240	5520	7880	7814.72	4.57	0	-4163	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1444	-26.07	0.79	12	0.10	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
22	20240227	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-90	5	-1.14	123126220	15749	58.22	7940	7940	7780	10240	5520	7880	7818.03	4.57	0	-3709	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1438	-25.97	0.79	12	0.09	-300.00	9890.00	13720	20230519	-43.22	6850	20231024	13.72	9440	-17.48	20240109	7460	4.42	20240206	13720	-43.22	20230519	6850	13.72	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
23	20240227	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-60	5	-0.76	73347370	9362	34.61	7940	7940	7800	10240	5520	7880	7834.58	4.57	0	-2689	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1444	-26.07	0.79	12	0.05	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
24	20240227	100441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	-20	5	-0.25	56183770	7169	26.50	7940	7940	7800	10240	5520	7880	7837.04	4.57	0	-2396	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1451	-26.20	0.79	12	0.04	-300.00	9890.00	13720	20230519	-42.71	6850	20231024	14.74	9440	-16.74	20240109	7460	5.36	20240206	13720	-42.71	20230519	6850	14.74	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
25	20240227	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	20	2	0.25	2861770	363	1.34	7940	7940	7870	10240	5520	7880	7883.66	4.57	0	-332	8166	8022	7906	7762	7646	7965	7705	92	2360	500	5830	10	1	18464842	1459	-26.33	0.80	12	0.00	-300.00	9890.00	13720	20230519	-42.42	6850	20231024	15.33	9440	-16.31	20240109	7460	5.90	20240206	13720	-42.42	20230519	6850	15.33	20231024	2.06	N	040910	500	92 억		844404	N	N	0	N	00	N
26	20240226	160442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	-130	5	-1.62	213697680	27044	134.50	7970	8050	7790	10410	5610	8010	7901.86	4.61	0	-6079	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1455	-26.27	0.80	12	0.15	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	9440	-16.53	20240109	7460	5.63	20240206	13720	-42.57	20230519	6850	15.04	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
27	20240226	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	-130	5	-1.62	164747900	20798	103.44	7970	8050	7860	10410	5610	8010	7921.33	4.61	0	-6003	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1455	-26.27	0.80	12	0.11	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	9440	-16.53	20240109	7460	5.63	20240206	13720	-42.57	20230519	6850	15.04	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
28	20240226	140441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-90	5	-1.12	106886490	13467	66.98	7970	8050	7910	10410	5610	8010	7936.92	4.61	0	-1363	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1462	-26.40	0.80	12	0.07	-300.00	9890.00	13720	20230519	-42.27	6850	20231024	15.62	9440	-16.10	20240109	7460	6.17	20240206	13720	-42.27	20230519	6850	15.62	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
29	20240226	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-80	5	-1.00	91964440	11581	57.60	7970	8050	7910	10410	5610	8010	7940.98	4.61	0	-1226	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1464	-26.43	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
30	20240226	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-80	5	-1.00	65097140	8189	40.73	7970	8050	7910	10410	5610	8010	7949.34	4.61	0	-763	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1464	-26.43	0.80	12	0.04	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
31	20240226	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	-60	5	-0.75	54377290	6839	34.01	7970	8050	7910	10410	5610	8010	7951.06	4.61	0	-453	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1468	-26.50	0.80	12	0.04	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
32	20240226	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	-50	5	-0.62	27132680	3404	16.93	7970	8050	7910	10410	5610	8010	7970.82	4.61	0	770	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1470	-26.53	0.80	12	0.02	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	9440	-15.68	20240109	7460	6.70	20240206	13720	-41.98	20230519	6850	16.20	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
33	20240226	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	0	3	0.00	9118900	1144	5.69	7970	8010	7910	10410	5610	8010	7971.07	4.61	0	-99	8236	8122	8066	7952	7896	8095	7925	92	2400	500	5920	10	1	18464842	1479	-26.70	0.81	12	0.01	-300.00	9890.00	13720	20230519	-41.62	6850	20231024	16.93	9440	-15.15	20240109	7460	7.37	20240206	13720	-41.62	20230519	6850	16.93	20231024	2.09	N	040910	500	92 억		850493	N	N	0	N	00	N
34	20240223	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-190	5	-2.32	158488670	19656	43.55	8180	8180	8010	10660	5740	8200	8063.12	4.64	0	-6645	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1479	-26.70	0.81	12	0.11	-300.00	9890.00	13720	20230519	-41.62	6850	20231024	16.93	9440	-15.15	20240109	7460	7.37	20240206	13720	-41.62	20230519	6850	16.93	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
35	20240223	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-120	5	-1.46	127886900	15849	35.11	8180	8180	8020	10660	5740	8200	8069.08	4.64	0	-5854	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1492	-26.93	0.82	12	0.09	-300.00	9890.00	13720	20230519	-41.11	6850	20231024	17.96	9440	-14.41	20240109	7460	8.31	20240206	13720	-41.11	20230519	6850	17.96	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
36	20240223	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-170	5	-2.07	106634900	13208	29.26	8180	8180	8030	10660	5740	8200	8073.51	4.64	0	-5377	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1483	-26.77	0.81	12	0.07	-300.00	9890.00	13720	20230519	-41.47	6850	20231024	17.23	9440	-14.94	20240109	7460	7.64	20240206	13720	-41.47	20230519	6850	17.23	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
37	20240223	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-140	5	-1.71	89630550	11093	24.58	8180	8180	8030	10660	5740	8200	8079.92	4.64	0	-5052	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1488	-26.87	0.81	12	0.06	-300.00	9890.00	13720	20230519	-41.25	6850	20231024	17.66	9440	-14.62	20240109	7460	8.04	20240206	13720	-41.25	20230519	6850	17.66	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
38	20240223	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-120	5	-1.46	79280350	9807	21.73	8180	8180	8030	10660	5740	8200	8084.06	4.64	0	-4400	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1492	-26.93	0.82	12	0.05	-300.00	9890.00	13720	20230519	-41.11	6850	20231024	17.96	9440	-14.41	20240109	7460	8.31	20240206	13720	-41.11	20230519	6850	17.96	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
39	20240223	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-110	5	-1.34	60407380	7469	16.55	8180	8180	8030	10660	5740	8200	8087.75	4.64	0	-4138	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1494	-26.97	0.82	12	0.04	-300.00	9890.00	13720	20230519	-41.03	6850	20231024	18.10	9440	-14.30	20240109	7460	8.45	20240206	13720	-41.03	20230519	6850	18.10	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
40	20240223	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-100	5	-1.22	53747210	6647	14.73	8180	8180	8030	10660	5740	8200	8085.94	4.64	0	-3836	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1496	-27.00	0.82	12	0.04	-300.00	9890.00	13720	20230519	-40.96	6850	20231024	18.25	9440	-14.19	20240109	7460	8.58	20240206	13720	-40.96	20230519	6850	18.25	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
41	20240223	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-120	5	-1.46	4510460	556	1.23	8180	8180	8080	10660	5740	8200	8112.34	4.64	0	-22	8520	8360	8120	7960	7720	8440	8040	92	2460	500	6060	10	1	18464842	1492	-26.93	0.82	12	0.00	-300.00	9890.00	13720	20230519	-41.11	6850	20231024	17.96	9440	-14.41	20240109	7460	8.31	20240206	13720	-41.11	20230519	6850	17.96	20231024	2.12	N	040910	500	92 억		857103	N	N	0	N	00	N
42	20240222	160425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	270	2	3.40	365054870	45117	314.97	7970	8280	7880	10300	5560	7930	8091.29	4.58	0	11145	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1514	-27.33	0.83	12	0.24	-300.00	9890.00	13720	20230519	-40.23	6850	20231024	19.71	9440	-13.14	20240109	7460	9.92	20240206	13720	-40.23	20230519	6850	19.71	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
43	20240222	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	260	2	3.28	342485070	42357	295.71	7970	8280	7880	10300	5560	7930	8085.68	4.58	0	11778	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1512	-27.30	0.83	12	0.23	-300.00	9890.00	13720	20230519	-40.31	6850	20231024	19.56	9440	-13.24	20240109	7460	9.79	20240206	13720	-40.31	20230519	6850	19.56	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
44	20240222	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	340	2	4.29	309532430	38333	267.61	7970	8280	7880	10300	5560	7930	8074.83	4.58	0	12378	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1527	-27.57	0.84	12	0.21	-300.00	9890.00	13720	20230519	-39.72	6850	20231024	20.73	9440	-12.39	20240109	7460	10.86	20240206	13720	-39.72	20230519	6850	20.73	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
45	20240222	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	160	2	2.02	196089300	24422	170.50	7970	8100	7880	10300	5560	7930	8029.21	4.58	0	4416	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1494	-26.97	0.82	12	0.13	-300.00	9890.00	13720	20230519	-41.03	6850	20231024	18.10	9440	-14.30	20240109	7460	8.45	20240206	13720	-41.03	20230519	6850	18.10	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
46	20240222	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	120	2	1.51	149660080	18657	130.25	7970	8100	7880	10300	5560	7930	8021.66	4.58	0	3463	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1486	-26.83	0.81	12	0.10	-300.00	9890.00	13720	20230519	-41.33	6850	20231024	17.52	9440	-14.72	20240109	7460	7.91	20240206	13720	-41.33	20230519	6850	17.52	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
47	20240222	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	170	2	2.14	126625570	15792	110.25	7970	8100	7880	10300	5560	7930	8018.34	4.58	0	4971	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1496	-27.00	0.82	12	0.09	-300.00	9890.00	13720	20230519	-40.96	6850	20231024	18.25	9440	-14.19	20240109	7460	8.58	20240206	13720	-40.96	20230519	6850	18.25	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
48	20240222	100423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-10	5	-0.13	30183520	3810	26.60	7970	7990	7880	10300	5560	7930	7922.18	4.58	0	-1460	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1462	-26.40	0.80	12	0.02	-300.00	9890.00	13720	20230519	-42.27	6850	20231024	15.62	9440	-16.10	20240109	7460	6.17	20240206	13720	-42.27	20230519	6850	15.62	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
49	20240222	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	0	3	0.00	6704160	844	5.89	7970	7970	7930	10300	5560	7930	7943.32	4.58	0	-546	8063	7996	7903	7836	7743	7950	7790	92	2370	500	5860	10	1	18464842	1464	-26.43	0.80	12	0.00	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.12	N	040910	500	92 억		845993	N	N	0	N	00	N
50	20240221	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	80	2	1.02	110536970	14046	62.12	7970	7970	7810	10200	5500	7850	7869.42	4.60	0	-2509	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1464	-26.43	0.80	12	0.08	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
51	20240221	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	80	2	1.02	102623900	13045	57.69	7970	7970	7810	10200	5500	7850	7866.91	4.60	0	-2578	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1464	-26.43	0.80	12	0.07	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
52	20240221	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	30	2	0.38	84977330	10813	47.82	7970	7970	7810	10200	5500	7850	7858.81	4.60	0	-1027	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1455	-26.27	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	9440	-16.53	20240109	7460	5.63	20240206	13720	-42.57	20230519	6850	15.04	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
53	20240221	130426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	60	2	0.76	73421070	9354	41.37	7970	7970	7810	10200	5500	7850	7849.16	4.60	0	-724	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1461	-26.37	0.80	12	0.05	-300.00	9890.00	13720	20230519	-42.35	6850	20231024	15.47	9440	-16.21	20240109	7460	6.03	20240206	13720	-42.35	20230519	6850	15.47	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
54	20240221	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	30	2	0.38	66518120	8480	37.50	7970	7970	7810	10200	5500	7850	7844.12	4.60	0	-268	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1455	-26.27	0.80	12	0.05	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	9440	-16.53	20240109	7460	5.63	20240206	13720	-42.57	20230519	6850	15.04	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
55	20240221	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	50	2	0.64	60309600	7690	34.01	7970	7970	7810	10200	5500	7850	7842.60	4.60	0	-259	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1459	-26.33	0.80	12	0.04	-300.00	9890.00	13720	20230519	-42.42	6850	20231024	15.33	9440	-16.31	20240109	7460	5.90	20240206	13720	-42.42	20230519	6850	15.33	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
56	20240221	100423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-10	5	-0.13	46779000	5972	26.41	7970	7970	7810	10200	5500	7850	7833.05	4.60	0	-406	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1448	-26.13	0.79	12	0.03	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	9440	-16.95	20240109	7460	5.09	20240206	13720	-42.86	20230519	6850	14.45	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
57	20240221	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	0	3	0.00	2231170	283	1.25	7970	7970	7850	10200	5500	7850	7883.99	4.60	0	-208	8063	7956	7873	7766	7683	7915	7725	92	2350	500	5800	10	1	18464842	1449	-26.17	0.79	12	0.00	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	9440	-16.84	20240109	7460	5.23	20240206	13720	-42.78	20230519	6850	14.60	20231024	2.14	N	040910	500	92 억		848502	N	N	1	N	00	N
58	20240220	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-90	5	-1.13	177746570	22581	74.90	7860	7980	7790	10320	5560	7940	7871.51	4.59	0	797	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1449	-26.17	0.79	12	0.12	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	9440	-16.84	20240109	7460	5.23	20240206	13720	-42.78	20230519	6850	14.60	20231024	2.15	N	040910	500	92 억		847705	N	N	1	N	00	N
59	20240220	150421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-50	5	-0.63	169878020	21580	71.58	7860	7980	7790	10320	5560	7940	7872.01	4.59	0	1277	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1457	-26.30	0.80	12	0.12	-300.00	9890.00	13720	20230519	-42.49	6850	20231024	15.18	9440	-16.42	20240109	7460	5.76	20240206	13720	-42.49	20230519	6850	15.18	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
60	20240220	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-40	5	-0.50	141543920	17979	59.63	7860	7980	7790	10320	5560	7940	7872.74	4.59	0	1239	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1459	-26.33	0.80	12	0.10	-300.00	9890.00	13720	20230519	-42.42	6850	20231024	15.33	9440	-16.31	20240109	7460	5.90	20240206	13720	-42.42	20230519	6850	15.33	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
61	20240220	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	10	2	0.13	137239730	17435	57.83	7860	7980	7790	10320	5560	7940	7871.51	4.59	0	1425	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1468	-26.50	0.80	12	0.09	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
62	20240220	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	40	2	0.50	130066020	16528	54.82	7860	7980	7790	10320	5560	7940	7869.43	4.59	0	1064	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1473	-26.60	0.81	12	0.09	-300.00	9890.00	13720	20230519	-41.84	6850	20231024	16.50	9440	-15.47	20240109	7460	6.97	20240206	13720	-41.84	20230519	6850	16.50	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
63	20240220	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-40	5	-0.50	117731560	14975	49.67	7860	7980	7790	10320	5560	7940	7861.87	4.59	0	1276	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1459	-26.33	0.80	12	0.08	-300.00	9890.00	13720	20230519	-42.42	6850	20231024	15.33	9440	-16.31	20240109	7460	5.90	20240206	13720	-42.42	20230519	6850	15.33	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
64	20240220	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-100	5	-1.26	78613450	10021	33.24	7860	7980	7790	10320	5560	7940	7844.87	4.59	0	749	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1448	-26.13	0.79	12	0.05	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	9440	-16.95	20240109	7460	5.09	20240206	13720	-42.86	20230519	6850	14.45	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
65	20240220	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	-80	5	-1.01	5832120	742	2.46	7860	7860	7860	10320	5560	7940	7860.00	4.59	0	135	8086	8012	7876	7802	7666	8050	7840	92	2380	500	5870	10	1	18464842	1451	-26.20	0.79	12	0.00	-300.00	9890.00	13720	20230519	-42.71	6850	20231024	14.74	9440	-16.74	20240109	7460	5.36	20240206	13720	-42.71	20230519	6850	14.74	20231024	2.15	N	040910	500	92 억		847705	N	N	0	N	00	N
66	20240219	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	120	2	1.53	234940310	30040	150.23	7800	7950	7740	10160	5480	7820	7820.89	4.54	0	9386	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1466	-26.47	0.80	12	0.16	-300.00	9890.00	13720	20230519	-42.13	6850	20231024	15.91	9440	-15.89	20240109	7460	6.43	20240206	13720	-42.13	20230519	6850	15.91	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
67	20240219	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	90	2	1.15	224518420	28723	143.64	7800	7950	7740	10160	5480	7820	7816.68	4.54	0	9425	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1461	-26.37	0.80	12	0.16	-300.00	9890.00	13720	20230519	-42.35	6850	20231024	15.47	9440	-16.21	20240109	7460	6.03	20240206	13720	-42.35	20230519	6850	15.47	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
68	20240219	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	40	2	0.51	206241860	26407	132.06	7800	7900	7740	10160	5480	7820	7810.12	4.54	0	9013	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1451	-26.20	0.79	12	0.14	-300.00	9890.00	13720	20230519	-42.71	6850	20231024	14.74	9440	-16.74	20240109	7460	5.36	20240206	13720	-42.71	20230519	6850	14.74	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
69	20240219	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	10	2	0.13	180353040	23113	115.59	7800	7900	7740	10160	5480	7820	7803.10	4.54	0	10016	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1446	-26.10	0.79	12	0.13	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
70	20240219	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	40	2	0.51	158780060	20358	101.81	7800	7900	7740	10160	5480	7820	7799.39	4.54	0	9977	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1451	-26.20	0.79	12	0.11	-300.00	9890.00	13720	20230519	-42.71	6850	20231024	14.74	9440	-16.74	20240109	7460	5.36	20240206	13720	-42.71	20230519	6850	14.74	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
71	20240219	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	10	2	0.13	135036440	17338	86.71	7800	7900	7740	10160	5480	7820	7788.47	4.54	0	9444	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1446	-26.10	0.79	12	0.09	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
72	20240219	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-20	5	-0.26	94907700	12201	61.02	7800	7900	7740	10160	5480	7820	7778.68	4.54	0	5459	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1440	-26.00	0.79	12	0.07	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	9440	-17.37	20240109	7460	4.56	20240206	13720	-43.15	20230519	6850	13.87	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
73	20240219	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	-80	5	-1.02	24151700	3117	15.59	7800	7800	7740	10160	5480	7820	7748.38	4.54	0	2842	7960	7890	7820	7750	7680	7855	7715	92	2340	500	5780	10	1	18464842	1429	-25.80	0.78	12	0.02	-300.00	9890.00	13720	20230519	-43.59	6850	20231024	12.99	9440	-18.01	20240109	7460	3.75	20240206	13720	-43.59	20230519	6850	12.99	20231024	2.15	N	040910	500	92 억		838319	N	N	0	N	00	N
74	20240216	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	10	2	0.13	156170190	19996	42.67	7840	7890	7750	10150	5470	7810	7810.06	4.59	0	-9702	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1444	-26.07	0.79	12	0.11	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
75	20240216	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	10	2	0.13	141954920	18178	38.79	7840	7890	7750	10150	5470	7810	7809.16	4.59	0	-8411	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1444	-26.07	0.79	12	0.10	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
76	20240216	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	10	2	0.13	133520660	17099	36.49	7840	7890	7750	10150	5470	7810	7808.68	4.59	0	-7818	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1444	-26.07	0.79	12	0.09	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
77	20240216	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	20	2	0.26	115300460	14768	31.51	7840	7890	7750	10150	5470	7810	7807.45	4.59	0	-6437	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1446	-26.10	0.79	12	0.08	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
78	20240216	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	20	2	0.26	102802720	13170	28.10	7840	7890	7750	10150	5470	7810	7805.83	4.59	0	-5226	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1446	-26.10	0.79	12	0.07	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	9440	-17.06	20240109	7460	4.96	20240206	13720	-42.93	20230519	6850	14.31	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
79	20240216	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	0	3	0.00	97538830	12497	26.67	7840	7890	7750	10150	5470	7810	7804.98	4.59	0	-4737	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1442	-26.03	0.79	12	0.07	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	9440	-17.27	20240109	7460	4.69	20240206	13720	-43.08	20230519	6850	14.01	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
80	20240216	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-10	5	-0.13	69984510	8967	19.13	7840	7890	7750	10150	5470	7810	7804.67	4.59	0	-5921	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1440	-26.00	0.79	12	0.05	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	9440	-17.37	20240109	7460	4.56	20240206	13720	-43.15	20230519	6850	13.87	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
81	20240216	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	0	3	0.00	4551560	580	1.24	7840	7890	7800	10150	5470	7810	7847.52	4.59	0	-457	8090	7950	7860	7720	7630	7905	7675	92	2340	500	5770	10	1	18464842	1442	-26.03	0.79	12	0.00	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	9440	-17.27	20240109	7460	4.69	20240206	13720	-43.08	20230519	6850	14.01	20231024	2.14	N	040910	500	92 억		848021	N	N	0	N	00	N
82	20240215	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-110	5	-1.39	365824150	46865	118.30	8000	8000	7770	10290	5550	7920	7805.91	4.75	0	-28545	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1442	-26.03	0.79	12	0.25	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	9440	-17.27	20240109	7460	4.69	20240206	13720	-43.08	20230519	6850	14.01	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
83	20240215	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-140	5	-1.77	323388670	41415	104.54	8000	8000	7770	10290	5550	7920	7808.49	4.75	0	-23612	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1437	-25.93	0.79	12	0.22	-300.00	9890.00	13720	20230519	-43.29	6850	20231024	13.58	9440	-17.58	20240109	7460	4.29	20240206	13720	-43.29	20230519	6850	13.58	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
84	20240215	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-140	5	-1.77	211828050	27082	68.36	8000	8000	7770	10290	5550	7920	7821.73	4.75	0	-12254	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1437	-25.93	0.79	12	0.15	-300.00	9890.00	13720	20230519	-43.29	6850	20231024	13.58	9440	-17.58	20240109	7460	4.29	20240206	13720	-43.29	20230519	6850	13.58	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
85	20240215	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-100	5	-1.26	163135540	20841	52.61	8000	8000	7780	10290	5550	7920	7827.63	4.75	0	-9531	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1444	-26.07	0.79	12	0.11	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
86	20240215	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-100	5	-1.26	135983760	17365	43.83	8000	8000	7780	10290	5550	7920	7830.91	4.75	0	-8786	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1444	-26.07	0.79	12	0.09	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
87	20240215	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-120	5	-1.52	105176470	13423	33.88	8000	8000	7780	10290	5550	7920	7835.54	4.75	0	-8083	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1440	-26.00	0.79	12	0.07	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	9440	-17.37	20240109	7460	4.56	20240206	13720	-43.15	20230519	6850	13.87	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
88	20240215	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-100	5	-1.26	63064260	8026	20.26	8000	8000	7800	10290	5550	7920	7857.50	4.75	0	-4664	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1444	-26.07	0.79	12	0.04	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
89	20240215	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	30	2	0.38	978530	123	0.31	8000	8000	7900	10290	5550	7920	7955.53	4.75	0	-17	8153	8036	7873	7756	7593	7955	7675	92	2370	500	5860	10	1	18464842	1468	-26.50	0.80	12	0.00	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.19	N	040910	500	92 억		876566	N	N	0	N	00	N
90	20240214	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-20	5	-0.25	310523950	39605	124.03	7930	7990	7710	10320	5560	7940	7840.52	4.72	0	4069	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1462	-26.40	0.80	12	0.21	-300.00	9890.00	13720	20230519	-42.27	6850	20231024	15.62	9440	-16.10	20240109	7460	6.17	20240206	13720	-42.27	20230519	6850	15.62	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
91	20240214	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	10	2	0.13	300973090	38401	120.26	7930	7990	7710	10320	5560	7940	7837.64	4.72	0	4006	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1468	-26.50	0.80	12	0.21	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
92	20240214	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	30	2	0.38	272332100	34794	108.96	7930	7990	7710	10320	5560	7940	7826.98	4.72	0	2999	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1472	-26.57	0.81	12	0.19	-300.00	9890.00	13720	20230519	-41.91	6850	20231024	16.35	9440	-15.57	20240109	7460	6.84	20240206	13720	-41.91	20230519	6850	16.35	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
93	20240214	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	0	3	0.00	249083800	31860	99.77	7930	7960	7710	10320	5560	7940	7818.07	4.72	0	2035	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1466	-26.47	0.80	12	0.17	-300.00	9890.00	13720	20230519	-42.13	6850	20231024	15.91	9440	-15.89	20240109	7460	6.43	20240206	13720	-42.13	20230519	6850	15.91	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
94	20240214	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-90	5	-1.13	188343070	24157	75.65	7930	7930	7710	10320	5560	7940	7796.62	4.72	0	-1985	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1449	-26.17	0.79	12	0.13	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	9440	-16.84	20240109	7460	5.23	20240206	13720	-42.78	20230519	6850	14.60	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
95	20240214	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-120	5	-1.51	160568470	20613	64.55	7930	7930	7710	10320	5560	7940	7789.67	4.72	0	-2802	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1444	-26.07	0.79	12	0.11	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
96	20240214	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-120	5	-1.51	12022530	1534	4.80	7930	7930	7810	10320	5560	7940	7837.37	4.72	0	-58	8086	8012	7956	7882	7826	8050	7920	92	2380	500	5870	10	1	18464842	1444	-26.07	0.79	12	0.01	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	9440	-17.16	20240109	7460	4.83	20240206	13720	-43.00	20230519	6850	14.16	20231024	2.22	N	040910	500	92 억		872432	N	N	0	N	00	N
97	20240213	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	10	2	0.13	253907430	31922	125.59	7900	8030	7900	10300	5560	7930	7954.00	4.72	0	68	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1466	-26.47	0.80	12	0.17	-300.00	9890.00	13720	20230519	-42.13	6850	20231024	15.91	9440	-15.89	20240109	7460	6.43	20240206	13720	-42.13	20230519	6850	15.91	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
98	20240213	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	80	2	1.01	237699970	29883	117.57	7900	8030	7900	10300	5560	7930	7954.35	4.72	0	-267	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1479	-26.70	0.81	12	0.16	-300.00	9890.00	13720	20230519	-41.62	6850	20231024	16.93	9440	-15.15	20240109	7460	7.37	20240206	13720	-41.62	20230519	6850	16.93	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
99	20240213	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	20	2	0.25	200385820	25191	99.11	7900	8030	7900	10300	5560	7930	7954.66	4.72	0	-808	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1468	-26.50	0.80	12	0.14	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
100	20240213	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	30	2	0.38	134295570	16881	66.41	7900	8030	7900	10300	5560	7930	7955.43	4.72	0	2731	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1470	-26.53	0.80	12	0.09	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	9440	-15.68	20240109	7460	6.70	20240206	13720	-41.98	20230519	6850	16.20	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
101	20240213	120412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	30	2	0.38	105742650	13291	52.29	7900	8030	7900	10300	5560	7930	7955.96	4.72	0	2393	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1470	-26.53	0.80	12	0.07	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	9440	-15.68	20240109	7460	6.70	20240206	13720	-41.98	20230519	6850	16.20	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
102	20240213	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	20	2	0.25	93150310	11708	46.06	7900	8030	7900	10300	5560	7930	7956.12	4.72	0	2199	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1468	-26.50	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	9440	-15.78	20240109	7460	6.57	20240206	13720	-42.06	20230519	6850	16.06	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N
103	20240213	100335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	0	3	0.00	73835100	9277	36.50	7900	8030	7900	10300	5560	7930	7958.94	4.72	0	1311	8150	8040	7970	7860	7790	8095	7915	92	2370	500	5860	10	1	18464842	1464	-26.43	0.80	12	0.05	-300.00	9890.00	13720	20230519	-42.20	6850	20231024	15.77	9440	-16.00	20240109	7460	6.30	20240206	13720	-42.20	20230519	6850	15.77	20231024	2.20	N	040910	500	92 억		872364	N	N	1	N	00	N