KissMeData/052860/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	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	135	2	5.07	380380605	137252	78.69	2675	2840	2660	3460	1870	2665	2771.38	2.92	0	36874	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	500	51.85	1.02	12	0.77	54.00	2733.00	3710	20240124	-24.53	2140	20231026	30.84	3710	-24.53	20240124	2610	7.28	20240102	3710	-24.53	20240124	2140	30.84	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
3	20240229	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	165	2	6.19	362866095	131007	75.11	2675	2840	2660	3460	1870	2665	2769.82	2.92	0	36726	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	506	52.41	1.04	12	0.73	54.00	2733.00	3710	20240124	-23.72	2140	20231026	32.24	3710	-23.72	20240124	2610	8.43	20240102	3710	-23.72	20240124	2140	32.24	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
4	20240229	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	155	2	5.82	336861460	121797	69.83	2675	2840	2660	3460	1870	2665	2765.76	2.92	0	37619	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	504	52.22	1.03	12	0.68	54.00	2733.00	3710	20240124	-23.99	2140	20231026	31.78	3710	-23.99	20240124	2610	8.05	20240102	3710	-23.99	20240124	2140	31.78	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
5	20240229	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	95	2	3.56	241465250	87781	50.33	2675	2830	2660	3460	1870	2665	2750.77	2.92	0	26138	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	493	51.11	1.01	12	0.49	54.00	2733.00	3710	20240124	-25.61	2140	20231026	28.97	3710	-25.61	20240124	2610	5.75	20240102	3710	-25.61	20240124	2140	28.97	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
6	20240229	120520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	145	2	5.44	214849435	78186	44.83	2675	2830	2660	3460	1870	2665	2747.93	2.92	0	24474	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	502	52.04	1.03	12	0.44	54.00	2733.00	3710	20240124	-24.26	2140	20231026	31.31	3710	-24.26	20240124	2610	7.66	20240102	3710	-24.26	20240124	2140	31.31	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
7	20240229	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	125	2	4.69	164437395	60267	34.55	2675	2800	2660	3460	1870	2665	2728.48	2.92	0	20171	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	498	51.67	1.02	12	0.34	54.00	2733.00	3710	20240124	-24.80	2140	20231026	30.37	3710	-24.80	20240124	2610	6.90	20240102	3710	-24.80	20240124	2140	30.37	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
8	20240229	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	85	2	3.19	86447790	31996	18.34	2675	2750	2660	3460	1870	2665	2701.83	2.92	0	5806	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	491	50.93	1.01	12	0.18	54.00	2733.00	3710	20240124	-25.88	2140	20231026	28.50	3710	-25.88	20240124	2610	5.36	20240102	3710	-25.88	20240124	2140	28.50	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
9	20240229	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2675	10	2	0.38	22337240	8347	4.79	2675	2700	2660	3460	1870	2665	2676.08	2.92	0	1707	2971	2817	2741	2587	2511	2780	2550	89	795	500	1750	5	1	17862854	478	49.54	0.98	12	0.05	54.00	2733.00	3710	20240124	-27.90	2140	20231026	25.00	3710	-27.90	20240124	2610	2.49	20240102	3710	-27.90	20240124	2140	25.00	20231026	1.25	N	052860	500	89 억		521426	N	N	0	N	00	N
10	20240228	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	-160	5	-5.66	475539425	172594	229.84	2800	2895	2665	3670	1980	2825	2759.12	2.88	0	7799	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	476	49.35	0.98	12	0.97	54.00	2733.00	3710	20240124	-28.17	2140	20231026	24.53	3710	-28.17	20240124	2610	2.11	20240102	3710	-28.17	20240124	2140	24.53	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
11	20240228	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-95	5	-3.36	407660035	147242	196.08	2800	2895	2700	3670	1980	2825	2768.64	2.88	0	7035	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	488	50.56	1.00	12	0.82	54.00	2733.00	3710	20240124	-26.42	2140	20231026	27.57	3710	-26.42	20240124	2610	4.60	20240102	3710	-26.42	20240124	2140	27.57	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
12	20240228	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	-105	5	-3.72	366467060	132068	175.87	2800	2895	2720	3670	1980	2825	2774.84	2.88	0	10846	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	486	50.37	1.00	12	0.74	54.00	2733.00	3710	20240124	-26.68	2140	20231026	27.10	3710	-26.68	20240124	2610	4.21	20240102	3710	-26.68	20240124	2140	27.10	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
13	20240228	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	-90	5	-3.19	296714725	106538	141.87	2800	2895	2720	3670	1980	2825	2785.06	2.88	0	11370	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	489	50.65	1.00	12	0.60	54.00	2733.00	3710	20240124	-26.28	2140	20231026	27.80	3710	-26.28	20240124	2610	4.79	20240102	3710	-26.28	20240124	2140	27.80	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
14	20240228	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-95	5	-3.36	272168765	97575	129.94	2800	2895	2720	3670	1980	2825	2789.33	2.88	0	15680	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	488	50.56	1.00	12	0.55	54.00	2733.00	3710	20240124	-26.42	2140	20231026	27.57	3710	-26.42	20240124	2610	4.60	20240102	3710	-26.42	20240124	2140	27.57	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
15	20240228	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-75	5	-2.65	204050905	72679	96.79	2800	2895	2745	3670	1980	2825	2807.56	2.88	0	20548	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	491	50.93	1.01	12	0.41	54.00	2733.00	3710	20240124	-25.88	2140	20231026	28.50	3710	-25.88	20240124	2610	5.36	20240102	3710	-25.88	20240124	2140	28.50	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
16	20240228	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-10	5	-0.35	134870415	47815	63.67	2800	2895	2800	3670	1980	2825	2820.67	2.88	0	21648	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	503	52.13	1.03	12	0.27	54.00	2733.00	3710	20240124	-24.12	2140	20231026	31.54	3710	-24.12	20240124	2610	7.85	20240102	3710	-24.12	20240124	2140	31.54	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
17	20240228	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	0	3	0.00	27441610	9785	13.03	2800	2840	2800	3670	1980	2825	2804.46	2.88	0	3362	2911	2867	2811	2767	2711	2890	2790	89	845	500	1860	5	1	17862854	505	52.31	1.03	12	0.05	54.00	2733.00	3710	20240124	-23.85	2140	20231026	32.01	3710	-23.85	20240124	2610	8.24	20240102	3710	-23.85	20240124	2140	32.01	20231026	1.25	N	052860	500	89 억		514213	N	N	0	N	00	N
18	20240227	160521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	10	2	0.36	209504150	75093	142.63	2810	2855	2755	3655	1975	2815	2789.85	2.81	0	12506	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	505	52.31	1.03	12	0.42	54.00	2733.00	3710	20240124	-23.85	2140	20231026	32.01	3710	-23.85	20240124	2610	8.24	20240102	3710	-23.85	20240124	2140	32.01	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
19	20240227	150522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	20	2	0.71	197212045	70748	134.38	2810	2855	2755	3655	1975	2815	2787.53	2.81	0	14498	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	506	52.50	1.04	12	0.40	54.00	2733.00	3710	20240124	-23.58	2140	20231026	32.48	3710	-23.58	20240124	2610	8.62	20240102	3710	-23.58	20240124	2140	32.48	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
20	20240227	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-30	5	-1.07	183528765	65865	125.10	2810	2855	2755	3655	1975	2815	2786.44	2.81	0	15419	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	497	51.57	1.02	12	0.37	54.00	2733.00	3710	20240124	-24.93	2140	20231026	30.14	3710	-24.93	20240124	2610	6.70	20240102	3710	-24.93	20240124	2140	30.14	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
21	20240227	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-35	5	-1.24	156473780	56133	106.62	2810	2855	2755	3655	1975	2815	2787.55	2.81	0	9561	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	497	51.48	1.02	12	0.31	54.00	2733.00	3710	20240124	-25.07	2140	20231026	29.91	3710	-25.07	20240124	2610	6.51	20240102	3710	-25.07	20240124	2140	29.91	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
22	20240227	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-15	5	-0.53	121438420	43549	82.72	2810	2855	2755	3655	1975	2815	2788.55	2.81	0	7002	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	500	51.85	1.02	12	0.24	54.00	2733.00	3710	20240124	-24.53	2140	20231026	30.84	3710	-24.53	20240124	2610	7.28	20240102	3710	-24.53	20240124	2140	30.84	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
23	20240227	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	10	2	0.36	103777400	37271	70.79	2810	2855	2755	3655	1975	2815	2784.40	2.81	0	9308	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	505	52.31	1.03	12	0.21	54.00	2733.00	3710	20240124	-23.85	2140	20231026	32.01	3710	-23.85	20240124	2610	8.24	20240102	3710	-23.85	20240124	2140	32.01	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
24	20240227	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-35	5	-1.24	72251790	26037	49.45	2810	2815	2755	3655	1975	2815	2774.97	2.81	0	5096	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	497	51.48	1.02	12	0.15	54.00	2733.00	3710	20240124	-25.07	2140	20231026	29.91	3710	-25.07	20240124	2610	6.51	20240102	3710	-25.07	20240124	2140	29.91	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
25	20240227	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	-25	5	-0.89	15574670	5552	10.55	2810	2815	2790	3655	1975	2815	2805.24	2.81	0	-256	2991	2902	2851	2762	2711	2877	2737	89	840	500	1850	5	1	17862854	498	51.67	1.02	12	0.03	54.00	2733.00	3710	20240124	-24.80	2140	20231026	30.37	3710	-24.80	20240124	2610	6.90	20240102	3710	-24.80	20240124	2140	30.37	20231026	1.15	N	052860	500	89 억		501707	N	N	0	N	00	N
26	20240226	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-50	5	-1.75	149651920	52649	69.12	2865	2940	2800	3720	2010	2865	2842.43	2.87	0	-10928	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	503	52.13	1.03	12	0.29	54.00	2733.00	3710	20240124	-24.12	2140	20231026	31.54	3710	-24.12	20240124	2610	7.85	20240102	3710	-24.12	20240124	2140	31.54	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
27	20240226	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-50	5	-1.75	147448315	51866	68.09	2865	2940	2800	3720	2010	2865	2842.68	2.87	0	-10607	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	503	52.13	1.03	12	0.29	54.00	2733.00	3710	20240124	-24.12	2140	20231026	31.54	3710	-24.12	20240124	2610	7.85	20240102	3710	-24.12	20240124	2140	31.54	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
28	20240226	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-50	5	-1.75	127938555	44926	58.98	2865	2940	2800	3720	2010	2865	2847.59	2.87	0	-5881	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	503	52.13	1.03	12	0.25	54.00	2733.00	3710	20240124	-24.12	2140	20231026	31.54	3710	-24.12	20240124	2610	7.85	20240102	3710	-24.12	20240124	2140	31.54	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
29	20240226	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-60	5	-2.09	118782675	41661	54.70	2865	2940	2800	3720	2010	2865	2851.03	2.87	0	-5852	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	501	51.94	1.03	12	0.23	54.00	2733.00	3710	20240124	-24.39	2140	20231026	31.07	3710	-24.39	20240124	2610	7.47	20240102	3710	-24.39	20240124	2140	31.07	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
30	20240226	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-45	5	-1.57	107638070	37697	49.49	2865	2940	2800	3720	2010	2865	2855.23	2.87	0	-4293	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	504	52.22	1.03	12	0.21	54.00	2733.00	3710	20240124	-23.99	2140	20231026	31.78	3710	-23.99	20240124	2610	8.05	20240102	3710	-23.99	20240124	2140	31.78	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
31	20240226	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-45	5	-1.57	91849490	32085	42.12	2865	2940	2800	3720	2010	2865	2862.66	2.87	0	-4091	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	504	52.22	1.03	12	0.18	54.00	2733.00	3710	20240124	-23.99	2140	20231026	31.78	3710	-23.99	20240124	2610	8.05	20240102	3710	-23.99	20240124	2140	31.78	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
32	20240226	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	15	2	0.52	61345515	21273	27.93	2865	2940	2800	3720	2010	2865	2884.12	2.87	0	-4264	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	514	53.33	1.05	12	0.12	54.00	2733.00	3710	20240124	-22.37	2140	20231026	34.58	3710	-22.37	20240124	2610	10.34	20240102	3710	-22.37	20240124	2140	34.58	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
33	20240226	090510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	0	3	0.00	7363480	2571	3.38	2865	2865	2840	3720	2010	2865	2863.86	2.87	0	-583	2981	2922	2886	2827	2791	2905	2810	89	855	500	1890	5	1	17862854	512	53.06	1.05	12	0.01	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.12	N	052860	500	89 억		512086	N	N	0	N	00	N
34	20240223	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-25	5	-0.87	219169785	76128	70.44	2920	2945	2850	3755	2025	2890	2878.97	2.96	0	-16304	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	512	53.06	1.05	12	0.43	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
35	20240223	150511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	-5	5	-0.17	200957715	69779	64.57	2920	2945	2850	3755	2025	2890	2879.92	2.96	0	-14789	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	515	53.43	1.06	12	0.39	54.00	2733.00	3710	20240124	-22.24	2140	20231026	34.81	3710	-22.24	20240124	2610	10.54	20240102	3710	-22.24	20240124	2140	34.81	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
36	20240223	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-10	5	-0.35	169938280	58948	54.55	2920	2945	2850	3755	2025	2890	2882.85	2.96	0	-13378	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	514	53.33	1.05	12	0.33	54.00	2733.00	3710	20240124	-22.37	2140	20231026	34.58	3710	-22.37	20240124	2610	10.34	20240102	3710	-22.37	20240124	2140	34.58	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
37	20240223	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-10	5	-0.35	157348120	54561	50.49	2920	2945	2850	3755	2025	2890	2883.89	2.96	0	-12138	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	514	53.33	1.05	12	0.31	54.00	2733.00	3710	20240124	-22.37	2140	20231026	34.58	3710	-22.37	20240124	2610	10.34	20240102	3710	-22.37	20240124	2140	34.58	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
38	20240223	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	0	3	0.00	120762505	41820	38.70	2920	2945	2860	3755	2025	2890	2887.67	2.96	0	-11481	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	516	53.52	1.06	12	0.23	54.00	2733.00	3710	20240124	-22.10	2140	20231026	35.05	3710	-22.10	20240124	2610	10.73	20240102	3710	-22.10	20240124	2140	35.05	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
39	20240223	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-10	5	-0.35	113690010	39371	36.43	2920	2945	2860	3755	2025	2890	2887.66	2.96	0	-9946	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	514	53.33	1.05	12	0.22	54.00	2733.00	3710	20240124	-22.37	2140	20231026	34.58	3710	-22.37	20240124	2610	10.34	20240102	3710	-22.37	20240124	2140	34.58	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
40	20240223	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	-5	5	-0.17	88952360	30776	28.48	2920	2945	2860	3755	2025	2890	2890.32	2.96	0	-9134	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	515	53.43	1.06	12	0.17	54.00	2733.00	3710	20240124	-22.24	2140	20231026	34.81	3710	-22.24	20240124	2610	10.54	20240102	3710	-22.24	20240124	2140	34.81	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
41	20240223	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	45	2	1.56	7057995	2417	2.24	2920	2945	2900	3755	2025	2890	2920.15	2.96	0	328	3006	2947	2891	2832	2776	2977	2862	89	865	500	1900	5	1	17862854	524	54.35	1.07	12	0.01	54.00	2733.00	3710	20240124	-20.89	2140	20231026	37.15	3710	-20.89	20240124	2610	12.45	20240102	3710	-20.89	20240124	2140	37.15	20231026	1.15	N	052860	500	89 억		529006	N	N	0	N	00	N
42	20240222	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	25	2	0.87	313265720	108057	77.84	2870	2950	2835	3720	2010	2865	2899.12	3.01	0	-7708	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	516	53.52	1.06	12	0.60	54.00	2733.00	3710	20240124	-22.10	2140	20231026	35.05	3710	-22.10	20240124	2610	10.73	20240102	3710	-22.10	20240124	2140	35.05	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
43	20240222	150509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	45	2	1.57	296859650	102385	73.75	2870	2950	2835	3720	2010	2865	2899.48	3.01	0	-7678	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	520	53.89	1.06	12	0.57	54.00	2733.00	3710	20240124	-21.56	2140	20231026	35.98	3710	-21.56	20240124	2610	11.49	20240102	3710	-21.56	20240124	2140	35.98	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
44	20240222	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	60	2	2.09	242041870	83499	60.15	2870	2950	2835	3720	2010	2865	2898.79	3.01	0	-1289	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	522	54.17	1.07	12	0.47	54.00	2733.00	3710	20240124	-21.16	2140	20231026	36.68	3710	-21.16	20240124	2610	12.07	20240102	3710	-21.16	20240124	2140	36.68	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
45	20240222	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	70	2	2.44	217264355	75052	54.06	2870	2945	2835	3720	2010	2865	2894.90	3.01	0	-496	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	524	54.35	1.07	12	0.42	54.00	2733.00	3710	20240124	-20.89	2140	20231026	37.15	3710	-20.89	20240124	2610	12.45	20240102	3710	-20.89	20240124	2140	37.15	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
46	20240222	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	60	2	2.09	195128070	67502	48.62	2870	2940	2835	3720	2010	2865	2890.75	3.01	0	-263	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	522	54.17	1.07	12	0.38	54.00	2733.00	3710	20240124	-21.16	2140	20231026	36.68	3710	-21.16	20240124	2610	12.07	20240102	3710	-21.16	20240124	2140	36.68	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
47	20240222	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	65	2	2.27	174545050	60452	43.55	2870	2940	2835	3720	2010	2865	2887.38	3.01	0	934	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	523	54.26	1.07	12	0.34	54.00	2733.00	3710	20240124	-21.02	2140	20231026	36.92	3710	-21.02	20240124	2610	12.26	20240102	3710	-21.02	20240124	2140	36.92	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
48	20240222	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	25	2	0.87	85049630	29708	21.40	2870	2940	2835	3720	2010	2865	2862.84	3.01	0	-9020	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	516	53.52	1.06	12	0.17	54.00	2733.00	3710	20240124	-22.10	2140	20231026	35.05	3710	-22.10	20240124	2610	10.73	20240102	3710	-22.10	20240124	2140	35.05	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
49	20240222	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	-5	5	-0.17	30705130	10712	7.72	2870	2940	2835	3720	2010	2865	2866.44	3.01	0	-6049	2981	2922	2811	2752	2641	2952	2782	89	855	500	1890	5	1	17862854	511	52.96	1.05	12	0.06	54.00	2733.00	3710	20240124	-22.91	2140	20231026	33.64	3710	-22.91	20240124	2610	9.58	20240102	3710	-22.91	20240124	2140	33.64	20231026	1.12	N	052860	500	89 억		538086	N	N	0	N	00	N
50	20240221	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	55	2	1.96	383694650	138816	130.67	2795	2870	2700	3650	1970	2810	2764.05	2.87	0	25562	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	512	53.06	1.05	12	0.78	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
51	20240221	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	45	2	1.60	363630785	131805	124.07	2795	2855	2700	3650	1970	2810	2758.85	2.87	0	27661	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	510	52.87	1.04	12	0.74	54.00	2733.00	3710	20240124	-23.05	2140	20231026	33.41	3710	-23.05	20240124	2610	9.39	20240102	3710	-23.05	20240124	2140	33.41	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
52	20240221	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	20	2	0.71	334121985	121431	114.30	2795	2855	2700	3650	1970	2810	2751.54	2.87	0	29607	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	506	52.41	1.04	12	0.68	54.00	2733.00	3710	20240124	-23.72	2140	20231026	32.24	3710	-23.72	20240124	2610	8.43	20240102	3710	-23.72	20240124	2140	32.24	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
53	20240221	130500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	10	2	0.36	301791870	110046	103.59	2795	2820	2700	3650	1970	2810	2742.42	2.87	0	33383	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	504	52.22	1.03	12	0.62	54.00	2733.00	3710	20240124	-23.99	2140	20231026	31.78	3710	-23.99	20240124	2610	8.05	20240102	3710	-23.99	20240124	2140	31.78	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
54	20240221	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-15	5	-0.53	280440980	102429	96.42	2795	2795	2700	3650	1970	2810	2737.91	2.87	0	33373	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	499	51.76	1.02	12	0.57	54.00	2733.00	3710	20240124	-24.66	2140	20231026	30.61	3710	-24.66	20240124	2610	7.09	20240102	3710	-24.66	20240124	2140	30.61	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
55	20240221	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-45	5	-1.60	236186535	86490	81.41	2795	2795	2700	3650	1970	2810	2730.80	2.87	0	38260	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	494	51.20	1.01	12	0.48	54.00	2733.00	3710	20240124	-25.47	2140	20231026	29.21	3710	-25.47	20240124	2610	5.94	20240102	3710	-25.47	20240124	2140	29.21	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
56	20240221	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-80	5	-2.85	97790030	35681	33.59	2795	2795	2715	3650	1970	2810	2740.68	2.87	0	5023	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	488	50.56	1.00	12	0.20	54.00	2733.00	3710	20240124	-26.42	2140	20231026	27.57	3710	-26.42	20240124	2610	4.60	20240102	3710	-26.42	20240124	2140	27.57	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
57	20240221	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	-20	5	-0.71	2278995	819	0.77	2795	2795	2770	3650	1970	2810	2782.66	2.87	0	-76	2910	2860	2820	2770	2730	2840	2750	89	840	500	1850	5	1	17862854	498	51.67	1.02	12	0.00	54.00	2733.00	3710	20240124	-24.80	2140	20231026	30.37	3710	-24.80	20240124	2610	6.90	20240102	3710	-24.80	20240124	2140	30.37	20231026	1.14	N	052860	500	89 억		512419	N	N	0	N	00	N
58	20240220	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-60	5	-2.09	298495740	106236	110.90	2870	2870	2780	3730	2010	2870	2809.74	2.94	0	-12566	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	502	52.04	1.03	12	0.59	54.00	2733.00	3710	20240124	-24.26	2140	20231026	31.31	3710	-24.26	20240124	2610	7.66	20240102	3710	-24.26	20240124	2140	31.31	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
59	20240220	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-70	5	-2.44	254335970	90407	94.38	2870	2870	2790	3730	2010	2870	2813.23	2.94	0	-12463	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	500	51.85	1.02	12	0.51	54.00	2733.00	3710	20240124	-24.53	2140	20231026	30.84	3710	-24.53	20240124	2610	7.28	20240102	3710	-24.53	20240124	2140	30.84	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
60	20240220	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-50	5	-1.74	185666905	65861	68.75	2870	2870	2800	3730	2010	2870	2819.07	2.94	0	-11917	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	504	52.22	1.03	12	0.37	54.00	2733.00	3710	20240124	-23.99	2140	20231026	31.78	3710	-23.99	20240124	2610	8.05	20240102	3710	-23.99	20240124	2140	31.78	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
61	20240220	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	-30	5	-1.05	73240505	25815	26.95	2870	2870	2820	3730	2010	2870	2837.13	2.94	0	-11604	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	507	52.59	1.04	12	0.14	54.00	2733.00	3710	20240124	-23.45	2140	20231026	32.71	3710	-23.45	20240124	2610	8.81	20240102	3710	-23.45	20240124	2140	32.71	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
62	20240220	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	-35	5	-1.22	68128025	24014	25.07	2870	2870	2820	3730	2010	2870	2837.01	2.94	0	-11593	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	506	52.50	1.04	12	0.13	54.00	2733.00	3710	20240124	-23.58	2140	20231026	32.48	3710	-23.58	20240124	2610	8.62	20240102	3710	-23.58	20240124	2140	32.48	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
63	20240220	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	-35	5	-1.22	60809245	21425	22.37	2870	2870	2820	3730	2010	2870	2838.24	2.94	0	-11156	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	506	52.50	1.04	12	0.12	54.00	2733.00	3710	20240124	-23.58	2140	20231026	32.48	3710	-23.58	20240124	2610	8.62	20240102	3710	-23.58	20240124	2140	32.48	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
64	20240220	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	-45	5	-1.57	46492315	16366	17.08	2870	2870	2825	3730	2010	2870	2840.79	2.94	0	-8589	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	505	52.31	1.03	12	0.09	54.00	2733.00	3710	20240124	-23.85	2140	20231026	32.01	3710	-23.85	20240124	2610	8.24	20240102	3710	-23.85	20240124	2140	32.01	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
65	20240220	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-5	5	-0.17	349770	122	0.13	2870	2870	2840	3730	2010	2870	2866.97	2.94	0	0	2963	2916	2843	2796	2723	2940	2820	89	860	500	1890	5	1	17862854	512	53.06	1.05	12	0.00	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.10	N	052860	500	89 억		524623	N	N	0	N	00	N
66	20240219	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	65	2	2.32	268681355	94918	50.24	2805	2890	2770	3645	1965	2805	2830.67	2.88	0	20241	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	513	53.15	1.05	12	0.53	54.00	2733.00	3710	20240124	-22.64	2140	20231026	34.11	3710	-22.64	20240124	2610	9.96	20240102	3710	-22.64	20240124	2140	34.11	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
67	20240219	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	65	2	2.32	255530610	90330	47.81	2805	2890	2770	3645	1965	2805	2828.86	2.88	0	20546	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	513	53.15	1.05	12	0.51	54.00	2733.00	3710	20240124	-22.64	2140	20231026	34.11	3710	-22.64	20240124	2610	9.96	20240102	3710	-22.64	20240124	2140	34.11	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
68	20240219	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	50	2	1.78	239166750	84604	44.78	2805	2890	2770	3645	1965	2805	2826.90	2.88	0	18040	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	510	52.87	1.04	12	0.47	54.00	2733.00	3710	20240124	-23.05	2140	20231026	33.41	3710	-23.05	20240124	2610	9.39	20240102	3710	-23.05	20240124	2140	33.41	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
69	20240219	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	50	2	1.78	223122250	78977	41.80	2805	2890	2770	3645	1965	2805	2825.16	2.88	0	17925	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	510	52.87	1.04	12	0.44	54.00	2733.00	3710	20240124	-23.05	2140	20231026	33.41	3710	-23.05	20240124	2610	9.39	20240102	3710	-23.05	20240124	2140	33.41	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
70	20240219	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	45	2	1.60	210012485	74371	39.37	2805	2890	2770	3645	1965	2805	2823.85	2.88	0	17225	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	509	52.78	1.04	12	0.42	54.00	2733.00	3710	20240124	-23.18	2140	20231026	33.18	3710	-23.18	20240124	2610	9.20	20240102	3710	-23.18	20240124	2140	33.18	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
71	20240219	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	45	2	1.60	194958565	69078	36.56	2805	2890	2770	3645	1965	2805	2822.30	2.88	0	16636	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	509	52.78	1.04	12	0.39	54.00	2733.00	3710	20240124	-23.18	2140	20231026	33.18	3710	-23.18	20240124	2610	9.20	20240102	3710	-23.18	20240124	2140	33.18	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
72	20240219	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	25	2	0.89	114475385	40639	21.51	2805	2890	2770	3645	1965	2805	2816.89	2.88	0	5622	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	506	52.41	1.04	12	0.23	54.00	2733.00	3710	20240124	-23.72	2140	20231026	32.24	3710	-23.72	20240124	2610	8.43	20240102	3710	-23.72	20240124	2140	32.24	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
73	20240219	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-10	5	-0.36	27905285	9991	5.29	2805	2805	2770	3645	1965	2805	2793.03	2.88	0	2954	2978	2891	2848	2761	2718	2870	2740	89	840	500	1850	5	1	17862854	499	51.76	1.02	12	0.06	54.00	2733.00	3710	20240124	-24.66	2140	20231026	30.61	3710	-24.66	20240124	2610	7.09	20240102	3710	-24.66	20240124	2140	30.61	20231026	1.11	N	052860	500	89 억		513646	N	N	0	N	00	N
74	20240216	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-115	5	-3.94	535702030	187795	138.74	2920	2935	2805	3795	2045	2920	2852.63	2.85	0	5341	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	501	51.94	1.03	12	1.05	54.00	2733.00	3710	20240124	-24.39	2140	20231026	31.07	3710	-24.39	20240124	2610	7.47	20240102	3710	-24.39	20240124	2140	31.07	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
75	20240216	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-110	5	-3.77	509558810	178489	131.87	2920	2935	2810	3795	2045	2920	2854.79	2.85	0	6556	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	502	52.04	1.03	12	1.00	54.00	2733.00	3710	20240124	-24.26	2140	20231026	31.31	3710	-24.26	20240124	2610	7.66	20240102	3710	-24.26	20240124	2140	31.31	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
76	20240216	140457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	-80	5	-2.74	374110085	130547	96.45	2920	2935	2830	3795	2045	2920	2865.65	2.85	0	9565	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	507	52.59	1.04	12	0.73	54.00	2733.00	3710	20240124	-23.45	2140	20231026	32.71	3710	-23.45	20240124	2610	8.81	20240102	3710	-23.45	20240124	2140	32.71	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
77	20240216	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	-60	5	-2.05	263266550	91546	67.63	2920	2935	2845	3795	2045	2920	2875.71	2.85	0	9395	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	511	52.96	1.05	12	0.51	54.00	2733.00	3710	20240124	-22.91	2140	20231026	33.64	3710	-22.91	20240124	2610	9.58	20240102	3710	-22.91	20240124	2140	33.64	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
78	20240216	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-55	5	-1.88	248323515	86325	63.78	2920	2935	2845	3795	2045	2920	2876.54	2.85	0	9295	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	512	53.06	1.05	12	0.48	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
79	20240216	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-40	5	-1.37	241277055	83868	61.96	2920	2935	2845	3795	2045	2920	2876.79	2.85	0	10162	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	514	53.33	1.05	12	0.47	54.00	2733.00	3710	20240124	-22.37	2140	20231026	34.58	3710	-22.37	20240124	2610	10.34	20240102	3710	-22.37	20240124	2140	34.58	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
80	20240216	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-55	5	-1.88	223664770	77729	57.43	2920	2935	2845	3795	2045	2920	2877.41	2.85	0	9580	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	512	53.06	1.05	12	0.44	54.00	2733.00	3710	20240124	-22.78	2140	20231026	33.88	3710	-22.78	20240124	2610	9.77	20240102	3710	-22.78	20240124	2140	33.88	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
81	20240216	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-10	5	-0.34	17687450	6067	4.48	2920	2935	2910	3795	2045	2920	2915.24	2.85	0	3130	3066	2992	2936	2862	2806	2965	2835	89	875	500	1920	5	1	17862854	520	53.89	1.06	12	0.03	54.00	2733.00	3710	20240124	-21.56	2140	20231026	35.98	3710	-21.56	20240124	2610	11.49	20240102	3710	-21.56	20240124	2140	35.98	20231026	1.18	N	052860	500	89 억		508303	N	N	0	N	00	N
82	20240215	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-80	5	-2.67	394414530	134953	88.02	3000	3010	2880	3900	2100	3000	2922.43	3.04	0	-35463	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	522	54.07	1.07	12	0.76	54.00	2733.00	3710	20240124	-21.29	2140	20231026	36.45	3710	-21.29	20240124	2610	11.88	20240102	3710	-21.29	20240124	2140	36.45	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
83	20240215	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-70	5	-2.33	384014645	131389	85.70	3000	3010	2880	3900	2100	3000	2922.55	3.04	0	-35160	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	523	54.26	1.07	12	0.74	54.00	2733.00	3710	20240124	-21.02	2140	20231026	36.92	3710	-21.02	20240124	2610	12.26	20240102	3710	-21.02	20240124	2140	36.92	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
84	20240215	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-65	5	-2.17	348831030	119353	77.85	3000	3010	2880	3900	2100	3000	2922.48	3.04	0	-26174	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	524	54.35	1.07	12	0.67	54.00	2733.00	3710	20240124	-20.89	2140	20231026	37.15	3710	-20.89	20240124	2610	12.45	20240102	3710	-20.89	20240124	2140	37.15	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
85	20240215	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-70	5	-2.33	328631595	112454	73.35	3000	3010	2880	3900	2100	3000	2922.15	3.04	0	-26320	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	523	54.26	1.07	12	0.63	54.00	2733.00	3710	20240124	-21.02	2140	20231026	36.92	3710	-21.02	20240124	2610	12.26	20240102	3710	-21.02	20240124	2140	36.92	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
86	20240215	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-70	5	-2.33	314479385	107624	70.20	3000	3010	2880	3900	2100	3000	2921.79	3.04	0	-25570	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	523	54.26	1.07	12	0.60	54.00	2733.00	3710	20240124	-21.02	2140	20231026	36.92	3710	-21.02	20240124	2610	12.26	20240102	3710	-21.02	20240124	2140	36.92	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
87	20240215	110446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-70	5	-2.33	296350040	101403	66.14	3000	3010	2880	3900	2100	3000	2922.26	3.04	0	-25791	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	523	54.26	1.07	12	0.57	54.00	2733.00	3710	20240124	-21.02	2140	20231026	36.92	3710	-21.02	20240124	2610	12.26	20240102	3710	-21.02	20240124	2140	36.92	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
88	20240215	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	-75	5	-2.50	143008060	48674	31.75	3000	3010	2910	3900	2100	3000	2937.68	3.04	0	-17644	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	522	54.17	1.07	12	0.27	54.00	2733.00	3710	20240124	-21.16	2140	20231026	36.68	3710	-21.16	20240124	2610	12.07	20240102	3710	-21.16	20240124	2140	36.68	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
89	20240215	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-35	5	-1.17	16286090	5446	3.55	3000	3010	2965	3900	2100	3000	2989.89	3.04	0	-1471	3130	3065	2990	2925	2850	3097	2957	89	900	500	1980	5	1	17862854	530	54.91	1.08	12	0.03	54.00	2733.00	3710	20240124	-20.08	2140	20231026	38.55	3710	-20.08	20240124	2610	13.60	20240102	3710	-20.08	20240124	2140	38.55	20231026	1.16	N	052860	500	89 억		543626	N	N	0	N	00	N
90	20240214	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-70	5	-2.28	454135615	152625	256.53	2980	3055	2915	3990	2150	3070	2975.34	3.01	0	9344	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	536	55.56	1.10	12	0.85	54.00	2733.00	3710	20240124	-19.14	2140	20231026	40.19	3710	-19.14	20240124	2610	14.94	20240102	3710	-19.14	20240124	2140	40.19	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
91	20240214	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-75	5	-2.44	436003315	146570	246.36	2980	3055	2915	3990	2150	3070	2974.62	3.01	0	9432	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	535	55.46	1.10	12	0.82	54.00	2733.00	3710	20240124	-19.27	2140	20231026	39.95	3710	-19.27	20240124	2610	14.75	20240102	3710	-19.27	20240124	2140	39.95	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
92	20240214	140442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-70	5	-2.28	401274880	134992	226.90	2980	3055	2915	3990	2150	3070	2972.49	3.01	0	9107	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	536	55.56	1.10	12	0.76	54.00	2733.00	3710	20240124	-19.14	2140	20231026	40.19	3710	-19.14	20240124	2610	14.94	20240102	3710	-19.14	20240124	2140	40.19	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
93	20240214	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-30	5	-0.98	366294795	123402	207.42	2980	3055	2915	3990	2150	3070	2968.20	3.01	0	8899	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	543	56.30	1.11	12	0.69	54.00	2733.00	3710	20240124	-18.06	2140	20231026	42.06	3710	-18.06	20240124	2610	16.48	20240102	3710	-18.06	20240124	2140	42.06	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
94	20240214	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-65	5	-2.12	310844205	105138	176.72	2980	3030	2915	3990	2150	3070	2956.39	3.01	0	18511	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	537	55.65	1.10	12	0.59	54.00	2733.00	3710	20240124	-19.00	2140	20231026	40.42	3710	-19.00	20240124	2610	15.13	20240102	3710	-19.00	20240124	2140	40.42	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
95	20240214	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-75	5	-2.44	287351505	97349	163.63	2980	3010	2915	3990	2150	3070	2951.60	3.01	0	20429	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	535	55.46	1.10	12	0.54	54.00	2733.00	3710	20240124	-19.27	2140	20231026	39.95	3710	-19.27	20240124	2610	14.75	20240102	3710	-19.27	20240124	2140	39.95	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
96	20240214	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-95	5	-3.09	28172445	9490	15.95	2980	2995	2915	3990	2150	3070	2967.20	3.01	0	1317	3160	3115	3065	3020	2970	3137	3042	89	920	500	2020	5	1	17862854	531	55.09	1.09	12	0.05	54.00	2733.00	3710	20240124	-19.81	2140	20231026	39.02	3710	-19.81	20240124	2610	13.98	20240102	3710	-19.81	20240124	2140	39.02	20231026	1.24	N	052860	500	89 억		537484	N	N	0	N	00	N
97	20240213	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	60	2	1.99	177456855	57777	72.31	3020	3110	3015	3910	2110	3010	3071.41	3.00	0	4308	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	548	56.85	1.12	12	0.32	54.00	2733.00	3710	20240124	-17.25	2140	20231026	43.46	3710	-17.25	20240124	2610	17.62	20240102	3710	-17.25	20240124	2140	43.46	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
98	20240213	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	55	2	1.83	169526640	55187	69.07	3020	3110	3015	3910	2110	3010	3071.86	3.00	0	4267	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	547	56.76	1.12	12	0.31	54.00	2733.00	3710	20240124	-17.39	2140	20231026	43.22	3710	-17.39	20240124	2610	17.43	20240102	3710	-17.39	20240124	2140	43.22	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
99	20240213	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	70	2	2.33	140243640	45622	57.10	3020	3110	3015	3910	2110	3010	3074.04	3.00	0	7560	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	550	57.04	1.13	12	0.26	54.00	2733.00	3710	20240124	-16.98	2140	20231026	43.93	3710	-16.98	20240124	2610	18.01	20240102	3710	-16.98	20240124	2140	43.93	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
100	20240213	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	80	2	2.66	131718110	42856	53.64	3020	3110	3015	3910	2110	3010	3073.50	3.00	0	8050	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	552	57.22	1.13	12	0.24	54.00	2733.00	3710	20240124	-16.71	2140	20231026	44.39	3710	-16.71	20240124	2610	18.39	20240102	3710	-16.71	20240124	2140	44.39	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
101	20240213	120443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	90	2	2.99	117521865	38263	47.89	3020	3110	3015	3910	2110	3010	3071.42	3.00	0	10571	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	554	57.41	1.13	12	0.21	54.00	2733.00	3710	20240124	-16.44	2140	20231026	44.86	3710	-16.44	20240124	2610	18.77	20240102	3710	-16.44	20240124	2140	44.86	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
102	20240213	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	85	2	2.82	106059155	34558	43.25	3020	3110	3015	3910	2110	3010	3069.02	3.00	0	10831	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	553	57.31	1.13	12	0.19	54.00	2733.00	3710	20240124	-16.58	2140	20231026	44.63	3710	-16.58	20240124	2610	18.58	20240102	3710	-16.58	20240124	2140	44.63	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N
103	20240213	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	100	2	3.32	85435450	27859	34.87	3020	3110	3015	3910	2110	3010	3066.71	3.00	0	8539	3093	3051	2993	2951	2893	3072	2972	89	900	500	1980	5	1	17862854	556	57.59	1.14	12	0.16	54.00	2733.00	3710	20240124	-16.17	2140	20231026	45.33	3710	-16.17	20240124	2610	19.16	20240102	3710	-16.17	20240124	2140	45.33	20231026	1.17	N	052860	500	89 억		535443	N	N	0	N	00	N