KissMeData/096610/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	160718	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
3	20240229	150721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
4	20240229	140721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
5	20240229	130719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
6	20240229	120719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
7	20240229	110721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
8	20240229	100721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
9	20240229	090720	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
10	20240228	160638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
11	20240228	150638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
12	20240228	140718	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
13	20240228	130720	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
14	20240228	120721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
15	20240228	110650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
16	20240228	100717	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
17	20240228	090722	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
18	20240227	160719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
19	20240227	150721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
20	20240227	140718	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
21	20240227	130641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
22	20240227	120721	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
23	20240227	110719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
24	20240227	100716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
25	20240227	090719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
26	20240226	160716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
27	20240226	150714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
28	20240226	140714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
29	20240226	130710	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
30	20240226	120709	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
31	20240226	110709	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
32	20240226	100707	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
33	20240226	090706	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
34	20240223	160707	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
35	20240223	150703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
36	20240223	140704	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
37	20240223	130702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
38	20240223	120703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
39	20240223	110657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
40	20240223	100658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
41	20240223	090700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
42	20240222	160652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
43	20240222	150701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
44	20240222	140656	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
45	20240222	130646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
46	20240222	120657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
47	20240222	110653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
48	20240222	100646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
49	20240222	090659	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
50	20240221	160652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
51	20240221	150646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
52	20240221	140648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
53	20240221	130649	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
54	20240221	120647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
55	20240221	110654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
56	20240221	100646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
57	20240221	090645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
58	20240220	160639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
59	20240220	150643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
60	20240220	140641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
61	20240220	130643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
62	20240220	120638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
63	20240220	110639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
64	20240220	100631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
65	20240220	090646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
66	20240219	160640	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
67	20240219	150646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
68	20240219	140644	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
69	20240219	130645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
70	20240219	120643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
71	20240219	110641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
72	20240219	100638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
73	20240219	090638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
74	20240216	160635	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
75	20240216	150640	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
76	20240216	140643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
77	20240216	130636	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
78	20240216	120638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
79	20240216	110646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
80	20240216	100639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
81	20240216	090631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
82	20240215	160634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
83	20240215	150639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
84	20240215	140634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
85	20240215	130628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
86	20240215	120634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
87	20240215	110631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
88	20240215	100629	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
89	20240215	090631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
90	20240214	160627	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
91	20240214	150626	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
92	20240214	140625	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
93	20240214	130627	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
94	20240214	120621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
95	20240214	110628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
96	20240214	090618	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
97	20240213	160619	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
98	20240213	150617	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
99	20240213	140625	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
100	20240213	130617	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
101	20240213	120625	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
102	20240213	110624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
103	20240213	100522	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-2.35	1.07	12	0.00	-1261.00	2779.00	29450	20230421	-89.93	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	29450	-89.93	20230421	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N