KissMeData/093640/price/prices-20240601.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	20240628	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	20	2	0.28	118721740	16705	81.83	7020	7140	7020	9230	4970	7100	7106.96	0.00	0	527	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2083	-14.86	2.09	12	0.06	-479.00	3412.00	10410	20231025	-31.60	6780	20240624	5.01	9000	-20.89	20240227	6780	5.01	20240624	10410	-31.60	20231025	6780	5.01	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
3	20240628	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	116179950	16348	80.08	7020	7140	7020	9230	4970	7100	7106.68	0.00	0	624	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.06	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
4	20240628	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	92004360	12948	63.43	7020	7140	7020	9230	4970	7100	7105.68	0.00	0	1048	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.04	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
5	20240628	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	20	2	0.28	72569220	10211	50.02	7020	7140	7020	9230	4970	7100	7106.97	0.00	0	949	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2083	-14.86	2.09	12	0.03	-479.00	3412.00	10410	20231025	-31.60	6780	20240624	5.01	9000	-20.89	20240227	6780	5.01	20240624	10410	-31.60	20231025	6780	5.01	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
6	20240628	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	10	2	0.14	56136760	7898	38.69	7020	7140	7020	9230	4970	7100	7107.72	0.00	0	949	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2080	-14.84	2.08	12	0.03	-479.00	3412.00	10410	20231025	-31.70	6780	20240624	4.87	9000	-21.00	20240227	6780	4.87	20240624	10410	-31.70	20231025	6780	4.87	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
7	20240628	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	39767320	5595	27.41	7020	7140	7020	9230	4970	7100	7107.65	0.00	0	949	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.02	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
8	20240628	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	12479360	1756	8.60	7020	7140	7020	9230	4970	7100	7106.70	0.00	0	-90	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.01	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
9	20240628	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	30	2	0.42	1193800	169	0.83	7020	7140	7020	9230	4970	7100	7063.91	0.00	0	-9	7206	7152	7086	7032	6966	7120	7000	146	2130	500	5250	10	1	29252382	2086	-14.89	2.09	12	0.00	-479.00	3412.00	10410	20231025	-31.51	6780	20240624	5.16	9000	-20.78	20240227	6780	5.16	20240624	10410	-31.51	20231025	6780	5.16	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
10	20240627	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	144978910	20414	56.49	7130	7140	7020	9230	4970	7100	7101.94	0.00	0	-1319	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.07	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
11	20240627	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	139951300	19706	54.53	7130	7140	7020	9230	4970	7100	7101.96	0.00	0	-1193	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.07	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
12	20240627	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-10	5	-0.14	123186380	17338	47.97	7130	7140	7020	9230	4970	7100	7104.99	0.00	0	-1228	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2074	-14.80	2.08	12	0.06	-479.00	3412.00	10410	20231025	-31.89	6780	20240624	4.57	9000	-21.22	20240227	6780	4.57	20240624	10410	-31.89	20231025	6780	4.57	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
13	20240627	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	99307120	13971	38.66	7130	7140	7020	9230	4970	7100	7108.09	0.00	0	-1093	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.05	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
14	20240627	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	30	2	0.42	84285940	11858	32.81	7130	7140	7020	9230	4970	7100	7107.94	0.00	0	-1042	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2086	-14.89	2.09	12	0.04	-479.00	3412.00	10410	20231025	-31.51	6780	20240624	5.16	9000	-20.78	20240227	6780	5.16	20240624	10410	-31.51	20231025	6780	5.16	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
15	20240627	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	30	2	0.42	67459210	9495	26.27	7130	7130	7020	9230	4970	7100	7104.71	0.00	0	-985	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2086	-14.89	2.09	12	0.03	-479.00	3412.00	10410	20231025	-31.51	6780	20240624	5.16	9000	-20.78	20240227	6780	5.16	20240624	10410	-31.51	20231025	6780	5.16	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
16	20240627	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	10	2	0.14	42881910	6038	16.71	7130	7130	7020	9230	4970	7100	7102.01	0.00	0	-919	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2080	-14.84	2.08	12	0.02	-479.00	3412.00	10410	20231025	-31.70	6780	20240624	4.87	9000	-21.00	20240227	6780	4.87	20240624	10410	-31.70	20231025	6780	4.87	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
17	20240627	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	0	3	0.00	4855580	683	1.89	7130	7130	7090	9230	4970	7100	7109.19	0.00	0	-324	7233	7166	7053	6986	6873	7200	7020	146	2130	500	5250	10	1	29252382	2077	-14.82	2.08	12	0.00	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.02	N	093640	500	146 억		0	N	N	0	N	00	N
18	20240626	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	90	2	1.28	252769940	36079	17.00	6940	7120	6940	9110	4910	7010	7005.69	0.00	0	-7452	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2077	-14.82	2.08	12	0.12	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
19	20240626	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	40	2	0.57	238872970	34116	16.07	6940	7120	6940	9110	4910	7010	7001.79	0.00	0	-6430	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2062	-14.72	2.07	12	0.12	-479.00	3412.00	10410	20231025	-32.28	6780	20240624	3.98	9000	-21.67	20240227	6780	3.98	20240624	10410	-32.28	20231025	6780	3.98	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
20	20240626	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	0	3	0.00	207271490	29613	13.95	6940	7120	6940	9110	4910	7010	6999.34	0.00	0	-6445	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2051	-14.63	2.05	12	0.10	-479.00	3412.00	10410	20231025	-32.66	6780	20240624	3.39	9000	-22.11	20240227	6780	3.39	20240624	10410	-32.66	20231025	6780	3.39	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
21	20240626	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	30	2	0.43	186122330	26597	12.53	6940	7120	6940	9110	4910	7010	6997.87	0.00	0	-6300	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2059	-14.70	2.06	12	0.09	-479.00	3412.00	10410	20231025	-32.37	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
22	20240626	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	30	2	0.43	175444580	25079	11.82	6940	7120	6940	9110	4910	7010	6995.68	0.00	0	-5990	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2059	-14.70	2.06	12	0.09	-479.00	3412.00	10410	20231025	-32.37	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
23	20240626	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	0	3	0.00	148080410	21183	9.98	6940	7120	6940	9110	4910	7010	6990.53	0.00	0	-5412	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2051	-14.63	2.05	12	0.07	-479.00	3412.00	10410	20231025	-32.66	6780	20240624	3.39	9000	-22.11	20240227	6780	3.39	20240624	10410	-32.66	20231025	6780	3.39	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
24	20240626	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	10	2	0.14	126547870	18111	8.53	6940	7120	6940	9110	4910	7010	6987.35	0.00	0	-4021	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2054	-14.66	2.06	12	0.06	-479.00	3412.00	10410	20231025	-32.56	6780	20240624	3.54	9000	-22.00	20240227	6780	3.54	20240624	10410	-32.56	20231025	6780	3.54	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
25	20240626	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	20	2	0.29	30901110	4415	2.08	6940	7120	6940	9110	4910	7010	6999.12	0.00	0	93	8016	7512	7206	6702	6396	7415	6605	146	2100	500	5180	10	1	29252382	2056	-14.68	2.06	12	0.02	-479.00	3412.00	10410	20231025	-32.47	6780	20240624	3.69	9000	-21.89	20240227	6780	3.69	20240624	10410	-32.47	20231025	6780	3.69	20240624	1.03	N	093640	500	146 억		0	N	N	0	N	00	N
26	20240625	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	-30	5	-0.43	1540890590	211883	267.57	7010	7710	6900	9150	4930	7040	7272.74	0.00	0	-13493	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2051	-14.63	2.05	12	0.72	-479.00	3412.00	10700	20230619	-34.49	6780	20240624	3.39	9000	-22.11	20240227	6780	3.39	20240624	10410	-32.66	20231025	6780	3.39	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
27	20240625	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-20	5	-0.28	1499230360	205944	260.07	7010	7710	6900	9150	4930	7040	7279.80	0.00	0	-13417	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2054	-14.66	2.06	12	0.70	-479.00	3412.00	10700	20230619	-34.39	6780	20240624	3.54	9000	-22.00	20240227	6780	3.54	20240624	10410	-32.56	20231025	6780	3.54	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
28	20240625	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	90	2	1.28	222823250	31158	39.35	7010	7240	7010	9150	4930	7040	7151.40	0.00	0	-5547	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2086	-14.89	2.09	12	0.11	-479.00	3412.00	10700	20230619	-33.36	6780	20240624	5.16	9000	-20.78	20240227	6780	5.16	20240624	10410	-31.51	20231025	6780	5.16	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
29	20240625	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	130	2	1.85	200174200	27993	35.35	7010	7240	7010	9150	4930	7040	7150.87	0.00	0	-4272	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2097	-14.97	2.10	12	0.10	-479.00	3412.00	10700	20230619	-32.99	6780	20240624	5.75	9000	-20.33	20240227	6780	5.75	20240624	10410	-31.12	20231025	6780	5.75	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
30	20240625	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	100	2	1.42	185784480	25983	32.81	7010	7240	7010	9150	4930	7040	7150.23	0.00	0	-3204	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2089	-14.91	2.09	12	0.09	-479.00	3412.00	10700	20230619	-33.27	6780	20240624	5.31	9000	-20.67	20240227	6780	5.31	20240624	10410	-31.41	20231025	6780	5.31	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
31	20240625	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	110	2	1.56	169945290	23767	30.01	7010	7240	7010	9150	4930	7040	7150.47	0.00	0	-2407	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2092	-14.93	2.10	12	0.08	-479.00	3412.00	10700	20230619	-33.18	6780	20240624	5.46	9000	-20.56	20240227	6780	5.46	20240624	10410	-31.32	20231025	6780	5.46	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
32	20240625	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	140	2	1.99	130582110	18265	23.07	7010	7240	7010	9150	4930	7040	7149.31	0.00	0	-53	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2100	-14.99	2.10	12	0.06	-479.00	3412.00	10700	20230619	-32.90	6780	20240624	5.90	9000	-20.22	20240227	6780	5.90	20240624	10410	-31.03	20231025	6780	5.90	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
33	20240625	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	200	2	2.84	47523960	6691	8.45	7010	7240	7010	9150	4930	7040	7102.67	0.00	0	1322	7253	7146	6963	6856	6673	7200	6910	146	2110	500	5200	10	1	29252382	2118	-15.11	2.12	12	0.02	-479.00	3412.00	10700	20230619	-32.34	6780	20240624	6.78	9000	-19.56	20240227	6780	6.78	20240624	10410	-30.45	20231025	6780	6.78	20240624	1.05	N	093640	500	146 억		0	N	N	0	N	00	N
34	20240624	160733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7040	150	2	2.18	550047830	79113	50.64	6890	7070	6780	8950	4830	6890	6953.28	0.00	0	10455	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2059	-14.70	2.06	12	0.27	-479.00	3412.00	11000	20230616	-36.00	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
35	20240624	150734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7040	150	2	2.18	544586390	78337	50.14	6890	7070	6780	8950	4830	6890	6952.44	0.00	0	10631	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2059	-14.70	2.06	12	0.27	-479.00	3412.00	11000	20230616	-36.00	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
36	20240624	140734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7030	140	2	2.03	468008740	67401	43.14	6890	7070	6780	8950	4830	6890	6944.25	0.00	0	5568	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2056	-14.68	2.06	12	0.23	-479.00	3412.00	11000	20230616	-36.09	6780	20240624	3.69	9000	-21.89	20240227	6780	3.69	20240624	10410	-32.47	20231025	6780	3.69	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
37	20240624	130732	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7040	150	2	2.18	449224340	64723	41.43	6890	7070	6780	8950	4830	6890	6941.31	0.00	0	7003	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2059	-14.70	2.06	12	0.22	-479.00	3412.00	11000	20230616	-36.00	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
38	20240624	120733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7010	120	2	1.74	425690510	61371	39.28	6890	7070	6780	8950	4830	6890	6936.92	0.00	0	8373	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2051	-14.63	2.05	12	0.21	-479.00	3412.00	11000	20230616	-36.27	6780	20240624	3.39	9000	-22.11	20240227	6780	3.39	20240624	10410	-32.66	20231025	6780	3.39	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
39	20240624	110736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7040	150	2	2.18	399271840	57603	36.87	6890	7070	6780	8950	4830	6890	6931.98	0.00	0	10195	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2059	-14.70	2.06	12	0.20	-479.00	3412.00	11000	20230616	-36.00	6780	20240624	3.83	9000	-21.78	20240227	6780	3.83	20240624	10410	-32.37	20231025	6780	3.83	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
40	20240624	100733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6980	90	2	1.31	240457190	34886	22.33	6890	7000	6780	8950	4830	6890	6892.71	0.00	0	657	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2042	-14.57	2.05	12	0.12	-479.00	3412.00	11000	20230616	-36.55	6780	20240624	2.95	9000	-22.44	20240227	6780	2.95	20240624	10410	-32.95	20231025	6780	2.95	20240624	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
41	20240624	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	70	2	1.02	55287050	7968	5.10	6890	7000	6890	8950	4830	6890	6943.65	0.00	0	-1436	7456	7172	7016	6732	6576	7095	6655	146	2060	500	5090	10	1	29252382	2036	-14.53	2.04	12	0.03	-479.00	3412.00	11000	20230616	-36.73	6800	20240619	2.35	9000	-22.67	20240227	6800	2.35	20240619	10410	-33.14	20231025	6800	2.35	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
42	20240621	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-160	5	-2.27	1083735690	155151	104.43	6980	7300	6860	9160	4940	7050	6985.04	0.00	0	-12157	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2015	-14.38	2.02	12	0.53	-479.00	3412.00	11000	20230616	-37.36	6800	20240619	1.32	9000	-23.44	20240227	6800	1.32	20240619	10410	-33.81	20231025	6800	1.32	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
43	20240621	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-110	5	-1.56	1037769430	148494	99.95	6980	7300	6860	9160	4940	7050	6988.63	0.00	0	-10523	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2030	-14.49	2.03	12	0.51	-479.00	3412.00	11000	20230616	-36.91	6800	20240619	2.06	9000	-22.89	20240227	6800	2.06	20240619	10410	-33.33	20231025	6800	2.06	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
44	20240621	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-130	5	-1.84	906806250	129502	87.17	6980	7300	6860	9160	4940	7050	7002.26	0.00	0	-8281	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2024	-14.45	2.03	12	0.44	-479.00	3412.00	11000	20230616	-37.09	6800	20240619	1.76	9000	-23.11	20240227	6800	1.76	20240619	10410	-33.53	20231025	6800	1.76	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
45	20240621	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	0	3	0.00	836355220	119399	80.37	6980	7300	6860	9160	4940	7050	7004.71	0.00	0	-3364	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2062	-14.72	2.07	12	0.41	-479.00	3412.00	11000	20230616	-35.91	6800	20240619	3.68	9000	-21.67	20240227	6800	3.68	20240619	10410	-32.28	20231025	6800	3.68	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
46	20240621	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-110	5	-1.56	771947800	110155	74.14	6980	7300	6860	9160	4940	7050	7007.83	0.00	0	-1918	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2030	-14.49	2.03	12	0.38	-479.00	3412.00	11000	20230616	-36.91	6800	20240619	2.06	9000	-22.89	20240227	6800	2.06	20240619	10410	-33.33	20231025	6800	2.06	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
47	20240621	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-70	5	-0.99	320691450	46327	31.18	6980	7120	6860	9160	4940	7050	6922.34	0.00	0	8938	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2042	-14.57	2.05	12	0.16	-479.00	3412.00	11000	20230616	-36.55	6800	20240619	2.65	9000	-22.44	20240227	6800	2.65	20240619	10410	-32.95	20231025	6800	2.65	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
48	20240621	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-90	5	-1.28	279445800	40411	27.20	6980	7120	6860	9160	4940	7050	6915.09	0.00	0	10129	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2036	-14.53	2.04	12	0.14	-479.00	3412.00	11000	20230616	-36.73	6800	20240619	2.35	9000	-22.67	20240227	6800	2.35	20240619	10410	-33.14	20231025	6800	2.35	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
49	20240621	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-50	5	-0.71	8521860	1218	0.82	6980	7120	6980	9160	4940	7050	6996.60	0.00	0	-572	7276	7162	7026	6912	6776	7095	6845	146	2110	500	5210	10	1	29252382	2048	-14.61	2.05	12	0.00	-479.00	3412.00	11000	20230616	-36.36	6800	20240619	2.94	9000	-22.22	20240227	6800	2.94	20240619	10410	-32.76	20231025	6800	2.94	20240619	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
50	20240620	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-180	5	-2.49	1037578530	148380	25.61	7090	7140	6890	9390	5070	7230	6992.65	0.00	0	-7121	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2062	-14.72	2.07	12	0.51	-479.00	3412.00	11000	20230616	-35.91	6800	20240619	3.68	9000	-21.67	20240227	6800	3.68	20240619	10410	-32.28	20231025	6800	3.68	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
51	20240620	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-140	5	-1.94	1015322970	145226	25.07	7090	7140	6890	9390	5070	7230	6991.33	0.00	0	-6986	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2074	-14.80	2.08	12	0.50	-479.00	3412.00	11000	20230616	-35.55	6800	20240619	4.26	9000	-21.22	20240227	6800	4.26	20240619	10410	-31.89	20231025	6800	4.26	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
52	20240620	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-160	5	-2.21	986208800	141110	24.36	7090	7140	6890	9390	5070	7230	6988.94	0.00	0	-6942	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2068	-14.76	2.07	12	0.48	-479.00	3412.00	11000	20230616	-35.73	6800	20240619	3.97	9000	-21.44	20240227	6800	3.97	20240619	10410	-32.08	20231025	6800	3.97	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
53	20240620	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-200	5	-2.77	896091340	128263	22.14	7090	7140	6890	9390	5070	7230	6986.36	0.00	0	-11248	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2056	-14.68	2.06	12	0.44	-479.00	3412.00	11000	20230616	-36.09	6800	20240619	3.38	9000	-21.89	20240227	6800	3.38	20240619	10410	-32.47	20231025	6800	3.38	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
54	20240620	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-230	5	-3.18	760199710	108843	18.79	7090	7140	6890	9390	5070	7230	6984.37	0.00	0	-20526	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2048	-14.61	2.05	12	0.37	-479.00	3412.00	11000	20230616	-36.36	6800	20240619	2.94	9000	-22.22	20240227	6800	2.94	20240619	10410	-32.76	20231025	6800	2.94	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
55	20240620	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-230	5	-3.18	681453990	97599	16.85	7090	7140	6890	9390	5070	7230	6982.18	0.00	0	-19166	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2048	-14.61	2.05	12	0.33	-479.00	3412.00	11000	20230616	-36.36	6800	20240619	2.94	9000	-22.22	20240227	6800	2.94	20240619	10410	-32.76	20231025	6800	2.94	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
56	20240620	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-300	5	-4.15	510621560	73038	12.61	7090	7140	6890	9390	5070	7230	6991.18	0.00	0	-24368	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2027	-14.47	2.03	12	0.25	-479.00	3412.00	11000	20230616	-37.00	6800	20240619	1.91	9000	-23.00	20240227	6800	1.91	20240619	10410	-33.43	20231025	6800	1.91	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
57	20240620	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-110	5	-1.52	34019440	4791	0.83	7090	7140	7060	9390	5070	7230	7100.70	0.00	0	-808	7970	7600	7200	6830	6430	7400	6630	146	2160	500	5350	10	1	29252382	2083	-14.86	2.09	12	0.02	-479.00	3412.00	11000	20230616	-35.27	6800	20240619	4.71	9000	-20.89	20240227	6800	4.71	20240619	10410	-31.60	20231025	6800	4.71	20240619	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
58	20240619	160705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7230	-200	5	-2.69	4071861980	578629	1036.97	7570	7570	6800	9650	5210	7430	7037.07	0.00	0	51765	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2115	-15.09	2.12	12	1.98	-479.00	3412.00	11000	20230616	-34.27	6800	20240619	6.32	9000	-19.67	20240227	6800	6.32	20240619	10700	-32.43	20230619	6800	6.32	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
59	20240619	150703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7110	-320	5	-4.31	3973955270	564958	1012.47	7570	7570	6800	9650	5210	7430	7034.07	0.00	0	56246	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2080	-14.84	2.08	12	1.93	-479.00	3412.00	11000	20230616	-35.36	6800	20240619	4.56	9000	-21.00	20240227	6800	4.56	20240619	10700	-33.55	20230619	6800	4.56	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
60	20240619	140709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6910	-520	5	-7.00	3139581890	444004	795.71	7570	7570	6870	9650	5210	7430	7071.07	0.00	0	56004	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2021	-14.43	2.03	12	1.52	-479.00	3412.00	11000	20230616	-37.18	6870	20240619	0.58	9000	-23.22	20240227	6870	0.58	20240619	10700	-35.42	20230619	6870	0.58	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
61	20240619	130701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7200	-230	5	-3.10	2112326170	296968	532.20	7570	7570	6910	9650	5210	7430	7112.97	0.00	0	35909	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2106	-15.03	2.11	12	1.02	-479.00	3412.00	11000	20230616	-34.55	6910	20240619	4.20	9000	-20.00	20240227	6910	4.20	20240619	10700	-32.71	20230619	6910	4.20	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
62	20240619	120703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7060	-370	5	-4.98	1847548310	259899	465.77	7570	7570	6910	9650	5210	7430	7108.72	0.00	0	31829	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2065	-14.74	2.07	12	0.89	-479.00	3412.00	11000	20230616	-35.82	6910	20240619	2.17	9000	-21.56	20240227	6910	2.17	20240619	10700	-34.02	20230619	6910	2.17	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
63	20240619	110704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7380	-50	5	-0.67	278439370	37570	67.33	7570	7570	7350	9650	5210	7430	7411.22	0.00	0	818	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2159	-15.41	2.16	12	0.13	-479.00	3412.00	11000	20230616	-32.91	7350	20240619	0.41	9000	-18.00	20240227	7350	0.41	20240619	10700	-31.03	20230619	7350	0.41	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
64	20240619	100706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7440	10	2	0.13	131079790	17618	31.57	7570	7570	7350	9650	5210	7430	7440.11	0.00	0	-63	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2176	-15.53	2.18	12	0.06	-479.00	3412.00	11000	20230616	-32.36	7350	20240619	1.22	9000	-17.33	20240227	7350	1.22	20240619	10700	-30.47	20230619	7350	1.22	20240619	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
65	20240619	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	10	2	0.13	4917900	659	1.18	7570	7570	7430	9650	5210	7430	7462.72	0.00	0	-131	7603	7516	7453	7366	7303	7485	7335	146	2220	500	5490	10	1	29252382	2176	-15.53	2.18	12	0.00	-479.00	3412.00	11000	20230616	-32.36	7390	20240618	0.68	9000	-17.33	20240227	7390	0.68	20240618	10700	-30.47	20230619	7390	0.68	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
66	20240618	160700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7430	-40	5	-0.54	415212610	55790	79.26	7450	7540	7390	9710	5230	7470	7442.42	0.00	0	-331	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2173	-15.51	2.18	12	0.19	-479.00	3412.00	11000	20230616	-32.45	7390	20240618	0.54	9000	-17.44	20240227	7390	0.54	20240618	10700	-30.56	20230619	7390	0.54	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
67	20240618	150658	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7440	-30	5	-0.40	370960430	49826	70.79	7450	7540	7390	9710	5230	7470	7445.12	0.00	0	-239	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2176	-15.53	2.18	12	0.17	-479.00	3412.00	11000	20230616	-32.36	7390	20240618	0.68	9000	-17.33	20240227	7390	0.68	20240618	10700	-30.47	20230619	7390	0.68	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
68	20240618	140700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7440	-30	5	-0.40	334368560	44906	63.80	7450	7540	7390	9710	5230	7470	7445.97	0.00	0	-239	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2176	-15.53	2.18	12	0.15	-479.00	3412.00	11000	20230616	-32.36	7390	20240618	0.68	9000	-17.33	20240227	7390	0.68	20240618	10700	-30.47	20230619	7390	0.68	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
69	20240618	130704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7450	-20	5	-0.27	319404990	42897	60.95	7450	7540	7390	9710	5230	7470	7445.86	0.00	0	-315	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2179	-15.55	2.18	12	0.15	-479.00	3412.00	11000	20230616	-32.27	7390	20240618	0.81	9000	-17.22	20240227	7390	0.81	20240618	10700	-30.37	20230619	7390	0.81	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
70	20240618	120704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7430	-40	5	-0.54	275202240	36944	52.49	7450	7540	7400	9710	5230	7470	7449.17	0.00	0	439	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2173	-15.51	2.18	12	0.13	-479.00	3412.00	11000	20230616	-32.45	7400	20240618	0.41	9000	-17.44	20240227	7400	0.41	20240618	10700	-30.56	20230619	7400	0.41	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
71	20240618	110701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7450	-20	5	-0.27	189158320	25360	36.03	7450	7540	7410	9710	5230	7470	7458.92	0.00	0	1054	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2179	-15.55	2.18	12	0.09	-479.00	3412.00	11000	20230616	-32.27	7410	20240618	0.54	9000	-17.22	20240227	7410	0.54	20240618	10700	-30.37	20230619	7410	0.54	20240618	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
72	20240618	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	40	2	0.54	95932350	12857	18.27	7450	7540	7440	9710	5230	7470	7461.49	0.00	0	1120	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2197	-15.68	2.20	12	0.04	-479.00	3412.00	11000	20230616	-31.73	7430	20240617	1.08	9000	-16.56	20240227	7430	1.08	20240617	10700	-29.81	20230619	7430	1.08	20240617	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
73	20240618	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	-30	5	-0.40	24741460	3319	4.72	7450	7540	7440	9710	5230	7470	7454.49	0.00	0	179	7670	7570	7500	7400	7330	7535	7365	146	2240	500	5520	10	1	29252382	2176	-15.53	2.18	12	0.01	-479.00	3412.00	11000	20230616	-32.36	7430	20240617	0.13	9000	-17.33	20240227	7430	0.13	20240617	10700	-30.47	20230619	7430	0.13	20240617	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
74	20240617	160657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7470	-60	5	-0.80	527167380	70376	86.88	7530	7600	7430	9780	5280	7530	7490.73	0.00	0	-1586	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2185	-15.59	2.19	12	0.24	-479.00	3412.00	11000	20230616	-32.09	7430	20240617	0.54	9000	-17.00	20240227	7430	0.54	20240617	10700	-30.19	20230619	7430	0.54	20240617	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
75	20240617	150701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7440	-90	5	-1.20	480452910	64099	79.13	7530	7600	7440	9780	5280	7530	7495.48	0.00	0	-1114	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2176	-15.53	2.18	12	0.22	-479.00	3412.00	11000	20230616	-32.36	7440	20240617	0.00	9000	-17.33	20240227	7440	0.00	20240617	10700	-30.47	20230619	7440	0.00	20240617	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
76	20240617	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	-70	5	-0.93	395388330	52688	65.04	7530	7600	7460	9780	5280	7530	7504.33	0.00	0	-859	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2182	-15.57	2.19	12	0.18	-479.00	3412.00	11000	20230616	-32.18	7450	20240614	0.13	9000	-17.11	20240227	7450	0.13	20240614	10700	-30.28	20230619	7450	0.13	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
77	20240617	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-40	5	-0.53	325635840	43356	53.52	7530	7600	7470	9780	5280	7530	7510.74	0.00	0	-286	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2191	-15.64	2.20	12	0.15	-479.00	3412.00	11000	20230616	-31.91	7450	20240614	0.54	9000	-16.78	20240227	7450	0.54	20240614	10700	-30.00	20230619	7450	0.54	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
78	20240617	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7480	-50	5	-0.66	291629290	38816	47.92	7530	7600	7470	9780	5280	7530	7513.12	0.00	0	-198	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2188	-15.62	2.19	12	0.13	-479.00	3412.00	11000	20230616	-32.00	7450	20240614	0.40	9000	-16.89	20240227	7450	0.40	20240614	10700	-30.09	20230619	7450	0.40	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
79	20240617	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-30	5	-0.40	239958850	31914	39.40	7530	7600	7480	9780	5280	7530	7518.92	0.00	0	-102	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2194	-15.66	2.20	12	0.11	-479.00	3412.00	11000	20230616	-31.82	7450	20240614	0.67	9000	-16.67	20240227	7450	0.67	20240614	10700	-29.91	20230619	7450	0.67	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
80	20240617	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-30	5	-0.40	174398180	23167	28.60	7530	7600	7480	9780	5280	7530	7527.87	0.00	0	-159	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2194	-15.66	2.20	12	0.08	-479.00	3412.00	11000	20230616	-31.82	7450	20240614	0.67	9000	-16.67	20240227	7450	0.67	20240614	10700	-29.91	20230619	7450	0.67	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
81	20240617	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	70	2	0.93	20756280	2754	3.40	7530	7600	7520	9780	5280	7530	7536.78	0.00	0	-233	7890	7710	7580	7400	7270	7645	7335	146	2250	500	5570	10	1	29252382	2223	-15.87	2.23	12	0.01	-479.00	3412.00	11000	20230616	-30.91	7450	20240614	2.01	9000	-15.56	20240227	7450	2.01	20240614	10700	-28.97	20230619	7450	2.01	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
82	20240614	160555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7530	-60	5	-0.79	609580720	80984	123.41	7590	7760	7450	9860	5320	7590	7527.17	0.00	0	1083	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2203	-15.72	2.21	12	0.28	-479.00	3412.00	11000	20230616	-31.55	7450	20240614	1.07	9000	-16.33	20240227	7450	1.07	20240614	11000	-31.55	20230616	7450	1.07	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
83	20240614	150557	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7500	-90	5	-1.19	586158930	77864	118.66	7590	7760	7450	9860	5320	7590	7527.98	0.00	0	1899	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2194	-15.66	2.20	12	0.27	-479.00	3412.00	11000	20230616	-31.82	7450	20240614	0.67	9000	-16.67	20240227	7450	0.67	20240614	11000	-31.82	20230616	7450	0.67	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
84	20240614	140556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7510	-80	5	-1.05	490284810	65070	99.16	7590	7760	7450	9860	5320	7590	7534.73	0.00	0	1271	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2197	-15.68	2.20	12	0.22	-479.00	3412.00	11000	20230616	-31.73	7450	20240614	0.81	9000	-16.56	20240227	7450	0.81	20240614	11000	-31.73	20230616	7450	0.81	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
85	20240614	130556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7550	-40	5	-0.53	449874960	59709	90.99	7590	7760	7450	9860	5320	7590	7534.46	0.00	0	1001	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2209	-15.76	2.21	12	0.20	-479.00	3412.00	11000	20230616	-31.36	7450	20240614	1.34	9000	-16.11	20240227	7450	1.34	20240614	11000	-31.36	20230616	7450	1.34	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
86	20240614	120601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7550	-40	5	-0.53	415694640	55182	84.09	7590	7760	7450	9860	5320	7590	7533.16	0.00	0	1001	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2209	-15.76	2.21	12	0.19	-479.00	3412.00	11000	20230616	-31.36	7450	20240614	1.34	9000	-16.11	20240227	7450	1.34	20240614	11000	-31.36	20230616	7450	1.34	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
87	20240614	110643	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7540	-50	5	-0.66	307935810	40802	62.18	7590	7760	7480	9860	5320	7590	7547.08	0.00	0	-257	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2206	-15.74	2.21	12	0.14	-479.00	3412.00	11000	20230616	-31.45	7480	20240614	0.80	9000	-16.22	20240227	7480	0.80	20240614	11000	-31.45	20230616	7480	0.80	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
88	20240614	100641	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7550	-40	5	-0.53	188901850	24976	38.06	7590	7760	7500	9860	5320	7590	7563.33	0.00	0	-470	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2209	-15.76	2.21	12	0.09	-479.00	3412.00	11000	20230616	-31.36	7500	20240614	0.67	9000	-16.11	20240227	7500	0.67	20240614	11000	-31.36	20230616	7500	0.67	20240614	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
89	20240614	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	70	2	0.92	10137180	1331	2.03	7590	7760	7590	9860	5320	7590	7616.21	0.00	0	-61	7883	7736	7663	7516	7443	7700	7480	146	2270	500	5610	10	1	29252382	2241	-15.99	2.25	12	0.00	-479.00	3412.00	11000	20230616	-30.36	7500	20240605	2.13	9000	-14.89	20240227	7500	2.13	20240605	11000	-30.36	20230616	7500	2.13	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
90	20240613	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	-110	5	-1.43	499655620	65233	180.73	7810	7810	7590	10010	5390	7700	7659.55	0.00	0	-9901	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2220	-15.85	2.22	12	0.22	-479.00	3412.00	11000	20230616	-31.00	7500	20240605	1.20	9000	-15.67	20240227	7500	1.20	20240605	11000	-31.00	20230616	7500	1.20	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
91	20240613	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-70	5	-0.91	452780300	59061	163.63	7810	7810	7600	10010	5390	7700	7666.32	0.00	0	-8829	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2232	-15.93	2.24	12	0.20	-479.00	3412.00	11000	20230616	-30.64	7500	20240605	1.73	9000	-15.22	20240227	7500	1.73	20240605	11000	-30.64	20230616	7500	1.73	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
92	20240613	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-10	5	-0.13	301104250	39177	108.54	7810	7810	7640	10010	5390	7700	7685.74	0.00	0	-8438	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2250	-16.05	2.25	12	0.13	-479.00	3412.00	11000	20230616	-30.09	7500	20240605	2.53	9000	-14.56	20240227	7500	2.53	20240605	11000	-30.09	20230616	7500	2.53	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
93	20240613	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	-40	5	-0.52	280104290	36441	100.96	7810	7810	7640	10010	5390	7700	7686.51	0.00	0	-8148	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2241	-15.99	2.25	12	0.12	-479.00	3412.00	11000	20230616	-30.36	7500	20240605	2.13	9000	-14.89	20240227	7500	2.13	20240605	11000	-30.36	20230616	7500	2.13	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
94	20240613	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-50	5	-0.65	251624520	32717	90.64	7810	7810	7640	10010	5390	7700	7690.94	0.00	0	-7694	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2238	-15.97	2.24	12	0.11	-479.00	3412.00	11000	20230616	-30.45	7500	20240605	2.00	9000	-15.00	20240227	7500	2.00	20240605	11000	-30.45	20230616	7500	2.00	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
95	20240613	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-50	5	-0.65	217362030	28240	78.24	7810	7810	7650	10010	5390	7700	7696.96	0.00	0	-7372	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2238	-15.97	2.24	12	0.10	-479.00	3412.00	11000	20230616	-30.45	7500	20240605	2.00	9000	-15.00	20240227	7500	2.00	20240605	11000	-30.45	20230616	7500	2.00	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
96	20240613	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	20	2	0.26	96835090	12553	34.78	7810	7810	7670	10010	5390	7700	7714.10	0.00	0	-2658	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.04	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
97	20240613	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	30	2	0.39	2446930	315	0.87	7810	7810	7730	10010	5390	7700	7768.03	0.00	0	-32	7940	7820	7750	7630	7560	7785	7595	146	2310	500	5690	10	1	29252382	2261	-16.14	2.27	12	0.00	-479.00	3412.00	11000	20230616	-29.73	7500	20240605	3.07	9000	-14.11	20240227	7500	3.07	20240605	11000	-29.73	20230616	7500	3.07	20240605	1.10	N	093640	500	146 억		0	N	N	0	N	00	N
98	20240612	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-10	5	-0.13	276927830	35888	73.24	7870	7870	7680	10020	5400	7710	7716.47	0.00	0	-7310	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2252	-16.08	2.26	12	0.12	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
99	20240612	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-20	5	-0.26	243959620	31598	64.49	7870	7870	7680	10020	5400	7710	7720.73	0.00	0	-6181	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2250	-16.05	2.25	12	0.11	-479.00	3412.00	11000	20230616	-30.09	7500	20240605	2.53	9000	-14.56	20240227	7500	2.53	20240605	11000	-30.09	20230616	7500	2.53	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
100	20240612	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	0	3	0.00	201300280	26053	53.17	7870	7870	7680	10020	5400	7710	7726.57	0.00	0	-4756	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2255	-16.10	2.26	12	0.09	-479.00	3412.00	11000	20230616	-29.91	7500	20240605	2.80	9000	-14.33	20240227	7500	2.80	20240605	11000	-29.91	20230616	7500	2.80	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
101	20240612	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-10	5	-0.13	171231060	22147	45.20	7870	7870	7680	10020	5400	7710	7731.57	0.00	0	-3806	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2252	-16.08	2.26	12	0.08	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
102	20240612	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-10	5	-0.13	143478540	18544	37.85	7870	7870	7680	10020	5400	7710	7737.19	0.00	0	-3009	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2252	-16.08	2.26	12	0.06	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
103	20240612	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	30	2	0.39	67536250	8697	17.75	7870	7870	7710	10020	5400	7710	7765.47	0.00	0	-2270	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2264	-16.16	2.27	12	0.03	-479.00	3412.00	11000	20230616	-29.64	7500	20240605	3.20	9000	-14.00	20240227	7500	3.20	20240605	11000	-29.64	20230616	7500	3.20	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
104	20240612	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	40	2	0.52	38408720	4942	10.09	7870	7870	7710	10020	5400	7710	7771.90	0.00	0	-439	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2267	-16.18	2.27	12	0.02	-479.00	3412.00	11000	20230616	-29.55	7500	20240605	3.33	9000	-13.89	20240227	7500	3.33	20240605	11000	-29.55	20230616	7500	3.33	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
105	20240612	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	80	2	1.04	5269750	672	1.37	7870	7870	7780	10020	5400	7710	7841.89	0.00	0	-244	7976	7842	7776	7642	7576	7810	7610	146	2310	500	5700	10	1	29252382	2279	-16.26	2.28	12	0.00	-479.00	3412.00	11000	20230616	-29.18	7500	20240605	3.87	9000	-13.44	20240227	7500	3.87	20240605	11000	-29.18	20230616	7500	3.87	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
106	20240610	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	80	2	1.04	551193480	71316	265.87	7700	7830	7690	10010	5390	7700	7728.87	0.00	0	26032	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2276	-16.24	2.28	12	0.24	-479.00	3412.00	11000	20230616	-29.27	7500	20240605	3.73	9000	-13.56	20240227	7500	3.73	20240605	11000	-29.27	20230616	7500	3.73	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
107	20240610	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	90	2	1.17	538640640	69702	259.85	7700	7830	7690	10010	5390	7700	7727.76	0.00	0	25772	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2279	-16.26	2.28	12	0.24	-479.00	3412.00	11000	20230616	-29.18	7500	20240605	3.87	9000	-13.44	20240227	7500	3.87	20240605	11000	-29.18	20230616	7500	3.87	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
108	20240610	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	40	2	0.52	495052880	64080	238.89	7700	7830	7690	10010	5390	7700	7725.54	0.00	0	22498	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2264	-16.16	2.27	12	0.22	-479.00	3412.00	11000	20230616	-29.64	7500	20240605	3.20	9000	-14.00	20240227	7500	3.20	20240605	11000	-29.64	20230616	7500	3.20	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
109	20240610	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	20	2	0.26	439479780	56877	212.04	7700	7830	7690	10010	5390	7700	7726.85	0.00	0	22510	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.19	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
110	20240610	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	40	2	0.52	350530330	45360	169.10	7700	7830	7690	10010	5390	7700	7727.74	0.00	0	17771	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2264	-16.16	2.27	12	0.16	-479.00	3412.00	11000	20230616	-29.64	7500	20240605	3.20	9000	-14.00	20240227	7500	3.20	20240605	11000	-29.64	20230616	7500	3.20	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
111	20240610	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	10	2	0.13	157529880	20425	76.14	7700	7800	7690	10010	5390	7700	7712.60	0.00	0	-881	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2255	-16.10	2.26	12	0.07	-479.00	3412.00	11000	20230616	-29.91	7500	20240605	2.80	9000	-14.33	20240227	7500	2.80	20240605	11000	-29.91	20230616	7500	2.80	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
112	20240610	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	20	2	0.26	114739470	14884	55.49	7700	7800	7690	10010	5390	7700	7708.91	0.00	0	-1160	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.05	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
113	20240610	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	50	2	0.65	3395860	438	1.63	7700	7800	7700	10010	5390	7700	7753.11	0.00	0	-112	7806	7752	7716	7662	7626	7780	7690	146	2310	500	5690	10	1	29252382	2267	-16.18	2.27	12	0.00	-479.00	3412.00	11000	20230616	-29.55	7500	20240605	3.33	9000	-13.89	20240227	7500	3.33	20240605	11000	-29.55	20230616	7500	3.33	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
114	20240607	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	10	2	0.13	206941470	26824	36.36	7690	7770	7680	9990	5390	7690	7714.80	0.00	0	-2702	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2252	-16.08	2.26	12	0.09	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
115	20240607	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	20	2	0.26	199826880	25900	35.11	7690	7770	7680	9990	5390	7690	7715.32	0.00	0	-2548	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2255	-16.10	2.26	12	0.09	-479.00	3412.00	11000	20230616	-29.91	7500	20240605	2.80	9000	-14.33	20240227	7500	2.80	20240605	11000	-29.91	20230616	7500	2.80	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
116	20240607	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	30	2	0.39	175242100	22710	30.78	7690	7770	7680	9990	5390	7690	7716.52	0.00	0	-2394	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.08	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
117	20240607	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	30	2	0.39	161844970	20975	28.43	7690	7770	7680	9990	5390	7690	7716.09	0.00	0	-2271	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.07	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
118	20240607	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	10	2	0.13	147744580	19148	25.96	7690	7770	7680	9990	5390	7690	7715.93	0.00	0	-2123	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2252	-16.08	2.26	12	0.07	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
119	20240607	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	40	2	0.52	93292070	12078	16.37	7690	7770	7690	9990	5390	7690	7724.13	0.00	0	1139	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2261	-16.14	2.27	12	0.04	-479.00	3412.00	11000	20230616	-29.73	7500	20240605	3.07	9000	-14.11	20240227	7500	3.07	20240605	11000	-29.73	20230616	7500	3.07	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
120	20240607	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	30	2	0.39	58728770	7607	10.31	7690	7770	7690	9990	5390	7690	7720.36	0.00	0	1185	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2258	-16.12	2.26	12	0.03	-479.00	3412.00	11000	20230616	-29.82	7500	20240605	2.93	9000	-14.22	20240227	7500	2.93	20240605	11000	-29.82	20230616	7500	2.93	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
121	20240607	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	50	2	0.65	13575680	1757	2.38	7690	7770	7690	9990	5390	7690	7726.62	0.00	0	1103	7896	7792	7646	7542	7396	7720	7470	146	2300	500	5690	10	1	29252382	2264	-16.16	2.27	12	0.01	-479.00	3412.00	11000	20230616	-29.64	7500	20240605	3.20	9000	-14.00	20240227	7500	3.20	20240605	11000	-29.64	20230616	7500	3.20	20240605	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
122	20240605	160649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7690	-10	5	-0.13	560904790	73770	212.72	7700	7750	7500	10010	5390	7700	7603.43	0.00	0	4364	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2250	-16.05	2.25	12	0.25	-479.00	3412.00	11000	20230616	-30.09	7500	20240605	2.53	9000	-14.56	20240227	7500	2.53	20240605	11000	-30.09	20230616	7500	2.53	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
123	20240605	150645	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7700	0	3	0.00	547053820	71969	207.53	7700	7750	7500	10010	5390	7700	7601.24	0.00	0	4520	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2252	-16.08	2.26	12	0.25	-479.00	3412.00	11000	20230616	-30.00	7500	20240605	2.67	9000	-14.44	20240227	7500	2.67	20240605	11000	-30.00	20230616	7500	2.67	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
124	20240605	140647	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7670	-30	5	-0.39	523128640	68860	198.56	7700	7750	7500	10010	5390	7700	7596.99	0.00	0	3514	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2244	-16.01	2.25	12	0.24	-479.00	3412.00	11000	20230616	-30.27	7500	20240605	2.27	9000	-14.78	20240227	7500	2.27	20240605	11000	-30.27	20230616	7500	2.27	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
125	20240605	130648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7600	-100	5	-1.30	453032770	59640	171.98	7700	7750	7500	10010	5390	7700	7596.12	0.00	0	2539	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2223	-15.87	2.23	12	0.20	-479.00	3412.00	11000	20230616	-30.91	7500	20240605	1.33	9000	-15.56	20240227	7500	1.33	20240605	11000	-30.91	20230616	7500	1.33	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
126	20240605	120645	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7600	-100	5	-1.30	384166360	50588	145.88	7700	7750	7500	10010	5390	7700	7594.02	0.00	0	2392	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2223	-15.87	2.23	12	0.17	-479.00	3412.00	11000	20230616	-30.91	7500	20240605	1.33	9000	-15.56	20240227	7500	1.33	20240605	11000	-30.91	20230616	7500	1.33	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
127	20240605	110646	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7660	-40	5	-0.52	351857280	46338	133.62	7700	7750	7500	10010	5390	7700	7593.28	0.00	0	2473	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2241	-15.99	2.25	12	0.16	-479.00	3412.00	11000	20230616	-30.36	7500	20240605	2.13	9000	-14.89	20240227	7500	2.13	20240605	11000	-30.36	20230616	7500	2.13	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
128	20240605	100647	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7600	-100	5	-1.30	150079380	19675	56.73	7700	7750	7600	10010	5390	7700	7627.92	0.00	0	14	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2223	-15.87	2.23	12	0.07	-479.00	3412.00	11000	20230616	-30.91	7600	20240605	0.00	9000	-15.56	20240227	7600	0.00	20240605	11000	-30.91	20230616	7600	0.00	20240605	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
129	20240605	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	0	3	0.00	5919400	768	2.21	7700	7750	7700	10010	5390	7700	7707.55	0.00	0	-128	7913	7806	7703	7596	7493	7755	7545	146	2310	500	5690	10	1	29252382	2252	-16.08	2.26	12	0.00	-479.00	3412.00	11000	20230616	-30.00	7600	20240531	1.32	9000	-14.44	20240227	7600	1.32	20240531	11000	-30.00	20230616	7600	1.32	20240531	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
130	20240604	160641	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7700	80	2	1.05	265472750	34654	39.31	7800	7810	7600	9900	5340	7620	7660.67	0.00	0	1926	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2252	-16.08	2.26	12	0.12	-479.00	3412.00	11000	20230616	-30.00	7600	20240604	1.32	9000	-14.44	20240227	7600	1.32	20240604	11000	-30.00	20230616	7600	1.32	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
131	20240604	150640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7650	30	2	0.39	253151460	33047	37.49	7800	7810	7600	9900	5340	7620	7660.35	0.00	0	2219	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2238	-15.97	2.24	12	0.11	-479.00	3412.00	11000	20230616	-30.45	7600	20240604	0.66	9000	-15.00	20240227	7600	0.66	20240604	11000	-30.45	20230616	7600	0.66	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
132	20240604	140643	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7690	70	2	0.92	220428460	28778	32.65	7800	7810	7600	9900	5340	7620	7659.62	0.00	0	2190	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2250	-16.05	2.25	12	0.10	-479.00	3412.00	11000	20230616	-30.09	7600	20240604	1.18	9000	-14.56	20240227	7600	1.18	20240604	11000	-30.09	20230616	7600	1.18	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
133	20240604	130640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7690	70	2	0.92	199546890	26063	29.57	7800	7810	7600	9900	5340	7620	7656.33	0.00	0	2190	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2250	-16.05	2.25	12	0.09	-479.00	3412.00	11000	20230616	-30.09	7600	20240604	1.18	9000	-14.56	20240227	7600	1.18	20240604	11000	-30.09	20230616	7600	1.18	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
134	20240604	120639	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7680	60	2	0.79	182043000	23786	26.98	7800	7810	7600	9900	5340	7620	7653.37	0.00	0	2190	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2247	-16.03	2.25	12	0.08	-479.00	3412.00	11000	20230616	-30.18	7600	20240604	1.05	9000	-14.67	20240227	7600	1.05	20240604	11000	-30.18	20230616	7600	1.05	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
135	20240604	110635	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7690	70	2	0.92	173795640	22713	25.77	7800	7810	7600	9900	5340	7620	7651.81	0.00	0	2190	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2250	-16.05	2.25	12	0.08	-479.00	3412.00	11000	20230616	-30.09	7600	20240604	1.18	9000	-14.56	20240227	7600	1.18	20240604	11000	-30.09	20230616	7600	1.18	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
136	20240604	100639	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7690	70	2	0.92	150272050	19651	22.29	7800	7810	7600	9900	5340	7620	7647.04	0.00	0	2522	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2250	-16.05	2.25	12	0.07	-479.00	3412.00	11000	20230616	-30.09	7600	20240604	1.18	9000	-14.56	20240227	7600	1.18	20240604	11000	-30.09	20230616	7600	1.18	20240604	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
137	20240604	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	140	2	1.84	12416780	1598	1.81	7800	7810	7680	9900	5340	7620	7770.20	0.00	0	-382	7780	7700	7650	7570	7520	7675	7545	146	2280	500	5630	10	1	29252382	2270	-16.20	2.27	12	0.01	-479.00	3412.00	11000	20230616	-29.45	7600	20240531	2.11	9000	-13.78	20240227	7600	2.11	20240531	11000	-29.45	20230616	7600	2.11	20240531	1.07	N	093640	500	146 억		0	N	N	0	N	00	N
138	20240603	160632	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7620	-50	5	-0.65	673111730	88145	84.49	7700	7730	7600	9970	5370	7670	7636.44	0.00	0	-3045	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2229	-15.91	2.23	12	0.30	-479.00	3412.00	11000	20230616	-30.73	7600	20240603	0.26	9000	-15.33	20240227	7600	0.26	20240603	11000	-30.73	20230616	7600	0.26	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
139	20240603	150633	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7610	-60	5	-0.78	626121000	81967	78.57	7700	7730	7600	9970	5370	7670	7638.70	0.00	0	-2960	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2226	-15.89	2.23	12	0.28	-479.00	3412.00	11000	20230616	-30.82	7600	20240603	0.13	9000	-15.44	20240227	7600	0.13	20240603	11000	-30.82	20230616	7600	0.13	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
140	20240603	140630	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7630	-40	5	-0.52	514550820	67321	64.53	7700	7730	7600	9970	5370	7670	7643.24	0.00	0	-778	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2232	-15.93	2.24	12	0.23	-479.00	3412.00	11000	20230616	-30.64	7600	20240603	0.39	9000	-15.22	20240227	7600	0.39	20240603	11000	-30.64	20230616	7600	0.39	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
141	20240603	130631	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7650	-20	5	-0.26	483269510	63225	60.60	7700	7730	7600	9970	5370	7670	7643.65	0.00	0	-302	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2238	-15.97	2.24	12	0.22	-479.00	3412.00	11000	20230616	-30.45	7600	20240603	0.66	9000	-15.00	20240227	7600	0.66	20240603	11000	-30.45	20230616	7600	0.66	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
142	20240603	120631	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7630	-40	5	-0.52	380738620	49769	47.70	7700	7730	7600	9970	5370	7670	7650.12	0.00	0	400	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2232	-15.93	2.24	12	0.17	-479.00	3412.00	11000	20230616	-30.64	7600	20240603	0.39	9000	-15.22	20240227	7600	0.39	20240603	11000	-30.64	20230616	7600	0.39	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
143	20240603	110627	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7670	0	3	0.00	317368300	41462	39.74	7700	7730	7600	9970	5370	7670	7654.44	0.00	0	659	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2244	-16.01	2.25	12	0.14	-479.00	3412.00	11000	20230616	-30.27	7600	20240603	0.92	9000	-14.78	20240227	7600	0.92	20240603	11000	-30.27	20230616	7600	0.92	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
144	20240603	100625	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7620	-50	5	-0.65	199861650	26039	24.96	7700	7730	7600	9970	5370	7670	7675.47	0.00	0	-2872	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2229	-15.91	2.23	12	0.09	-479.00	3412.00	11000	20230616	-30.73	7600	20240603	0.26	9000	-15.33	20240227	7600	0.26	20240603	11000	-30.73	20230616	7600	0.26	20240603	1.08	N	093640	500	146 억		0	N	N	0	N	00	N
145	20240603	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	40	2	0.52	26420280	3430	3.29	7700	7730	7680	9970	5370	7670	7702.71	0.00	0	158	8076	7872	7736	7532	7396	7975	7635	146	2300	500	5670	10	1	29252382	2255	-16.10	2.26	12	0.01	-479.00	3412.00	11000	20230616	-29.91	7600	20240531	1.45	9000	-14.33	20240227	7600	1.45	20240531	11000	-29.91	20230616	7600	1.45	20240531	1.08	N	093640	500	146 억		0	N	N	0	N	00	N