KissMeData/376190/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	161254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6120	170	2	2.86	79598090	13186	158.35	5960	6130	5960	7730	4170	5950	6036.52	26.90	0	651	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1506	127.50	0.74	12	0.05	48.00	8276.00	9700	20240126	-36.91	5730	20231101	6.81	9700	-36.91	20240126	5860	4.44	20240624	9700	-36.91	20240126	5730	6.81	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
3	20240628	151308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	150	2	2.52	66667920	11065	132.88	5960	6130	5960	7730	4170	5950	6025.12	26.90	0	691	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1501	127.08	0.74	12	0.04	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	5860	4.10	20240624	9700	-37.11	20240126	5730	6.46	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
4	20240628	141307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6120	170	2	2.86	48600950	8097	97.24	5960	6130	5960	7730	4170	5950	6002.34	26.90	0	1859	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1506	127.50	0.74	12	0.03	48.00	8276.00	9700	20240126	-36.91	5730	20231101	6.81	9700	-36.91	20240126	5860	4.44	20240624	9700	-36.91	20240126	5730	6.81	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
5	20240628	131305	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	70	2	1.18	34329820	5739	68.92	5960	6020	5960	7730	4170	5950	5981.85	26.90	0	1630	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1481	125.42	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
6	20240628	121303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	60	2	1.01	31496770	5267	63.25	5960	6020	5960	7730	4170	5950	5980.02	26.90	0	1629	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1478	125.21	0.73	12	0.02	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
7	20240628	111242	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	40	2	0.67	28961700	4844	58.17	5960	6020	5960	7730	4170	5950	5978.88	26.90	0	1629	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1474	124.79	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
8	20240628	101238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	60	2	1.01	11957130	1999	24.01	5960	6020	5960	7730	4170	5950	5981.56	26.90	0	-48	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
9	20240628	091244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	60	2	1.01	632030	106	1.27	5960	6020	5960	7730	4170	5950	5962.55	26.90	0	-99	6070	6010	5960	5900	5850	5985	5875	128	1780	500	3680	10	1	24600000	1478	125.21	0.73	12	0.00	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.27	N	376190	500	128 억		6616495	N	N	0	N	00	N
10	20240627	161231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-70	5	-1.16	48971250	8248	92.78	6000	6020	5910	7820	4220	6020	5937.35	26.90	0	-308	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1464	123.96	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
11	20240627	151239	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-70	5	-1.16	47548920	8009	90.09	6000	6020	5910	7820	4220	6020	5936.94	26.90	0	-245	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1464	123.96	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
12	20240627	141237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-80	5	-1.33	22506200	3785	42.58	6000	6020	5930	7820	4220	6020	5946.16	26.90	0	-308	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1461	123.75	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
13	20240627	131237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-70	5	-1.16	17857660	3002	33.77	6000	6020	5930	7820	4220	6020	5948.59	26.90	0	-11	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1464	123.96	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
14	20240627	121239	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	-90	5	-1.50	16685800	2805	31.55	6000	6020	5930	7820	4220	6020	5948.59	26.90	0	58	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1459	123.54	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.87	5730	20231101	3.49	9700	-38.87	20240126	5860	1.19	20240624	9700	-38.87	20240126	5730	3.49	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
15	20240627	111238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-70	5	-1.16	6644370	1113	12.52	6000	6020	5950	7820	4220	6020	5969.78	26.90	0	-87	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1464	123.96	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
16	20240627	101238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	-60	5	-1.00	3527050	590	6.64	6000	6020	5960	7820	4220	6020	5978.05	26.90	0	-87	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1466	124.17	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
17	20240627	091238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6000	-20	5	-0.33	336140	56	0.63	6000	6020	5960	7820	4220	6020	6002.50	26.90	0	-33	6133	6076	5993	5936	5853	6105	5965	128	1800	500	3730	10	1	24600000	1476	125.00	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.28	N	376190	500	128 억		6616796	N	N	0	N	00	N
18	20240626	161233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	50	2	0.84	53168000	8878	76.71	5910	6050	5910	7760	4180	5970	5988.74	26.89	0	1279	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1481	125.42	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
19	20240626	151238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	40	2	0.67	51218970	8554	73.91	5910	6050	5910	7760	4180	5970	5987.72	26.89	0	1317	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1478	125.21	0.73	12	0.03	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
20	20240626	141235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6000	30	2	0.50	47981540	8015	69.26	5910	6050	5910	7760	4180	5970	5986.47	26.89	0	1317	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1476	125.00	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
21	20240626	131235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	20	2	0.34	45807190	7652	66.12	5910	6050	5910	7760	4180	5970	5986.30	26.89	0	1317	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1474	124.79	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
22	20240626	121232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	50	2	0.84	42062830	7028	60.73	5910	6050	5910	7760	4180	5970	5985.04	26.89	0	1294	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1481	125.42	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
23	20240626	111235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	40	2	0.67	40637630	6791	58.68	5910	6050	5910	7760	4180	5970	5984.04	26.89	0	1407	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1478	125.21	0.73	12	0.03	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
24	20240626	101232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	50	2	0.84	32444800	5426	46.88	5910	6050	5910	7760	4180	5970	5979.51	26.89	0	1390	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1481	125.42	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
25	20240626	091236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-20	5	-0.34	5157940	870	7.52	5910	5950	5910	7760	4180	5970	5928.67	26.89	0	0	6030	6000	5950	5920	5870	6015	5935	128	1790	500	3700	10	1	24600000	1464	123.96	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.32	N	376190	500	128 억		6615519	N	N	0	N	00	N
26	20240625	161231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5970	70	2	1.19	68295110	11492	31.66	5900	5980	5900	7670	4130	5900	5944.86	26.89	0	627	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1469	124.38	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
27	20240625	151229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	60	2	1.02	66327190	11162	30.76	5900	5980	5900	7670	4130	5900	5944.28	26.89	0	538	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1466	124.17	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
28	20240625	141233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	40	2	0.68	61462830	10347	28.51	5900	5980	5900	7670	4130	5900	5942.27	26.89	0	674	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1461	123.75	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
29	20240625	131233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	20	2	0.34	47629460	8018	22.09	5900	5980	5900	7670	4130	5900	5943.10	26.89	0	113	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1456	123.33	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.97	5730	20231101	3.32	9700	-38.97	20240126	5860	1.02	20240624	9700	-38.97	20240126	5730	3.32	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
30	20240625	121236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	20	2	0.34	45392380	7641	21.05	5900	5980	5900	7670	4130	5900	5943.58	26.89	0	-124	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1456	123.33	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.97	5730	20231101	3.32	9700	-38.97	20240126	5860	1.02	20240624	9700	-38.97	20240126	5730	3.32	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
31	20240625	111234	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	10	2	0.17	40850900	6873	18.94	5900	5980	5900	7670	4130	5900	5947.23	26.89	0	-322	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1454	123.12	0.71	12	0.03	48.00	8276.00	9700	20240126	-39.07	5730	20231101	3.14	9700	-39.07	20240126	5860	0.85	20240624	9700	-39.07	20240126	5730	3.14	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
32	20240625	101232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	50	2	0.85	39142080	6585	18.14	5900	5980	5900	7670	4130	5900	5947.89	26.89	0	-331	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1464	123.96	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
33	20240625	091231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	0	3	0.00	5906310	999	2.75	5900	5980	5900	7670	4130	5900	5925.33	26.89	0	176	6126	6012	5936	5822	5746	5975	5785	128	1770	500	3650	10	1	24600000	1451	122.92	0.71	12	0.00	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5860	0.68	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.33	N	376190	500	128 억		6614892	N	N	0	N	00	N
34	20240624	161232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	-120	5	-1.99	211023600	35579	283.43	6020	6050	5860	7820	4220	6020	5931.13	26.91	0	-5073	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1451	122.92	0.71	12	0.14	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5860	0.68	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
35	20240624	151228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	-140	5	-2.33	203848240	34362	273.74	6020	6050	5860	7820	4220	6020	5932.37	26.91	0	-5010	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1446	122.50	0.71	12	0.14	48.00	8276.00	9700	20240126	-39.38	5730	20231101	2.62	9700	-39.38	20240126	5860	0.34	20240624	9700	-39.38	20240126	5730	2.62	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
36	20240624	141229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	-140	5	-2.33	184814030	31121	247.92	6020	6050	5870	7820	4220	6020	5938.56	26.91	0	-4691	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1446	122.50	0.71	12	0.13	48.00	8276.00	9700	20240126	-39.38	5730	20231101	2.62	9700	-39.38	20240126	5870	0.17	20240624	9700	-39.38	20240126	5730	2.62	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
37	20240624	131226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	-120	5	-1.99	144470320	24260	193.26	6020	6050	5870	7820	4220	6020	5955.08	26.91	0	-2842	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1451	122.92	0.71	12	0.10	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5870	0.51	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
38	20240624	121228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	-60	5	-1.00	130197990	21842	174.00	6020	6050	5870	7820	4220	6020	5960.90	26.91	0	-2842	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1466	124.17	0.72	12	0.09	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5870	1.53	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
39	20240624	111230	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5970	-50	5	-0.83	104576790	17508	139.47	6020	6050	5940	7820	4220	6020	5973.09	26.91	0	-3044	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1469	124.38	0.72	12	0.07	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5940	0.51	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
40	20240624	101229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6000	-20	5	-0.33	58478790	9773	77.85	6020	6050	5950	7820	4220	6020	5983.71	26.91	0	-915	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1476	125.00	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5950	0.84	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
41	20240624	091229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	0	3	0.00	4165920	692	5.51	6020	6030	6020	7820	4220	6020	6020.12	26.91	0	-1	6200	6110	6060	5970	5920	6085	5945	128	1800	500	3730	10	1	24600000	1481	125.42	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	6010	0.17	20240620	9700	-37.94	20240126	5730	5.06	20231101	1.33	N	376190	500	128 억		6619966	N	N	0	N	00	N
42	20240621	161146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	-50	5	-0.82	75794840	12553	78.04	6030	6150	6010	7890	4250	6070	6037.82	26.92	0	-1567	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1481	125.42	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	6010	0.17	20240621	9700	-37.94	20240126	5730	5.06	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
43	20240621	151147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	-50	5	-0.82	59349720	9819	61.04	6030	6150	6010	7890	4250	6070	6044.21	26.92	0	-1222	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1481	125.42	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	6010	0.17	20240621	9700	-37.94	20240126	5730	5.06	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
44	20240621	141145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	-30	5	-0.49	54151190	8956	55.68	6030	6150	6010	7890	4250	6070	6046.19	26.92	0	-1092	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1486	125.83	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	6010	0.50	20240621	9700	-37.73	20240126	5730	5.41	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
45	20240621	131147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	-30	5	-0.49	49761460	8229	51.16	6030	6150	6010	7890	4250	6070	6046.91	26.92	0	-680	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1486	125.83	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	6010	0.50	20240621	9700	-37.73	20240126	5730	5.41	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
46	20240621	121150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6050	-20	5	-0.33	43041660	7113	44.22	6030	6150	6010	7890	4250	6070	6050.96	26.92	0	-578	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1488	126.04	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.63	5730	20231101	5.58	9700	-37.63	20240126	6010	0.67	20240621	9700	-37.63	20240126	5730	5.58	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
47	20240621	111148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-40	5	-0.66	30971850	5110	31.77	6030	6150	6010	7890	4250	6070	6060.92	26.92	0	-317	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1483	125.62	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	6010	0.33	20240621	9700	-37.84	20240126	5730	5.24	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
48	20240621	101144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	-10	5	-0.16	21131820	3480	21.64	6030	6150	6010	7890	4250	6070	6072.41	26.92	0	-314	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1491	126.25	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	6010	0.83	20240621	9700	-37.53	20240126	5730	5.76	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
49	20240621	091150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6150	80	2	1.32	7016490	1154	7.17	6030	6150	6010	7890	4250	6070	6080.73	26.92	0	-168	6150	6110	6060	6020	5970	6130	6040	128	1820	500	3760	10	1	24600000	1513	128.12	0.74	12	0.00	48.00	8276.00	9700	20240126	-36.60	5730	20231101	7.33	9700	-36.60	20240126	6010	2.33	20240621	9700	-36.60	20240126	5730	7.33	20231101	1.33	N	376190	500	128 억		6621433	N	N	0	N	00	N
50	20240620	161141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	10	2	0.17	96696030	15984	118.53	6060	6100	6010	7870	4250	6060	6049.55	26.91	0	1808	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1493	126.46	0.73	12	0.06	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6010	1.00	20240620	9700	-37.42	20240126	5730	5.93	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
51	20240620	151138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	-20	5	-0.33	91956570	15201	112.73	6060	6100	6010	7870	4250	6060	6049.38	26.91	0	1808	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1486	125.83	0.73	12	0.06	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	6010	0.50	20240620	9700	-37.73	20240126	5730	5.41	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
52	20240620	141143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	-20	5	-0.33	85156920	14076	104.38	6060	6100	6010	7870	4250	6060	6049.80	26.91	0	1860	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1486	125.83	0.73	12	0.06	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	6010	0.50	20240620	9700	-37.73	20240126	5730	5.41	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
53	20240620	131142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-30	5	-0.50	73843000	12203	90.49	6060	6100	6010	7870	4250	6060	6051.22	26.91	0	1697	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1483	125.62	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	6010	0.33	20240620	9700	-37.84	20240126	5730	5.24	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
54	20240620	121142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-30	5	-0.50	66006710	10903	80.85	6060	6100	6010	7870	4250	6060	6054.00	26.91	0	1546	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1483	125.62	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	6010	0.33	20240620	9700	-37.84	20240126	5730	5.24	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
55	20240620	111142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	0	3	0.00	51108380	8444	62.62	6060	6100	6010	7870	4250	6060	6052.63	26.91	0	585	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1491	126.25	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	6010	0.83	20240620	9700	-37.53	20240126	5730	5.76	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
56	20240620	101144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	10	2	0.17	35301540	5828	43.22	6060	6100	6010	7870	4250	6060	6057.23	26.91	0	394	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1493	126.46	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6010	1.00	20240620	9700	-37.42	20240126	5730	5.93	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
57	20240620	091149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	20	2	0.33	8328460	1373	10.18	6060	6090	6060	7870	4250	6060	6065.88	26.91	0	379	6180	6120	6080	6020	5980	6150	6050	128	1810	500	3750	10	1	24600000	1496	126.67	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	6030	0.83	20240618	9700	-37.32	20240126	5730	6.11	20231101	1.33	N	376190	500	128 억		6619625	N	N	0	N	00	N
58	20240619	161136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	-40	5	-0.66	78673610	12944	81.62	6050	6140	6040	7930	4270	6100	6078.00	26.91	0	514	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1491	126.25	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	6030	0.50	20240618	9700	-37.53	20240126	5730	5.76	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
59	20240619	151138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-20	5	-0.33	76089300	12518	78.94	6050	6140	6040	7930	4270	6100	6078.39	26.91	0	571	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1496	126.67	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	6030	0.83	20240618	9700	-37.32	20240126	5730	6.11	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
60	20240619	141145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-30	5	-0.49	51933500	8530	53.79	6050	6140	6050	7930	4270	6100	6088.34	26.91	0	388	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1493	126.46	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6030	0.66	20240618	9700	-37.42	20240126	5730	5.93	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
61	20240619	131134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-20	5	-0.33	41833160	6865	43.29	6050	6140	6050	7930	4270	6100	6093.69	26.91	0	1145	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1496	126.67	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	6030	0.83	20240618	9700	-37.32	20240126	5730	6.11	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
62	20240619	121134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-30	5	-0.49	34873230	5720	36.07	6050	6140	6050	7930	4270	6100	6096.72	26.91	0	1215	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1493	126.46	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6030	0.66	20240618	9700	-37.42	20240126	5730	5.93	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
63	20240619	111138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	0	3	0.00	27096100	4439	27.99	6050	6140	6050	7930	4270	6100	6104.10	26.91	0	985	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1501	127.08	0.74	12	0.02	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	6030	1.16	20240618	9700	-37.11	20240126	5730	6.46	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
64	20240619	101141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	10	2	0.16	20387460	3337	21.04	6050	6140	6050	7930	4270	6100	6109.52	26.91	0	945	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1503	127.29	0.74	12	0.01	48.00	8276.00	9700	20240126	-37.01	5730	20231101	6.63	9700	-37.01	20240126	6030	1.33	20240618	9700	-37.01	20240126	5730	6.63	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
65	20240619	091145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6130	30	2	0.49	6677830	1098	6.92	6050	6130	6050	7930	4270	6100	6081.81	26.91	0	314	6186	6142	6086	6042	5986	6165	6065	128	1830	500	3780	10	1	24600000	1508	127.71	0.74	12	0.00	48.00	8276.00	9700	20240126	-36.80	5730	20231101	6.98	9700	-36.80	20240126	6030	1.66	20240618	9700	-36.80	20240126	5730	6.98	20231101	1.34	N	376190	500	128 억		6619433	N	N	0	N	00	N
66	20240618	161131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	20	2	0.33	95221910	15675	50.31	6080	6130	6030	7900	4260	6080	6074.76	26.91	0	554	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1501	127.08	0.74	12	0.06	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	6030	1.16	20240618	9700	-37.11	20240126	5730	6.46	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
67	20240618	151131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	20	2	0.33	92118730	15166	48.67	6080	6130	6030	7900	4260	6080	6074.03	26.91	0	613	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1501	127.08	0.74	12	0.06	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	6030	1.16	20240618	9700	-37.11	20240126	5730	6.46	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
68	20240618	141135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	0	3	0.00	81873570	13483	43.27	6080	6130	6030	7900	4260	6080	6072.36	26.91	0	613	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1496	126.67	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	6030	0.83	20240618	9700	-37.32	20240126	5730	6.11	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
69	20240618	131135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	10	2	0.16	73677730	12137	38.95	6080	6130	6030	7900	4260	6080	6070.51	26.91	0	740	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1498	126.88	0.74	12	0.05	48.00	8276.00	9700	20240126	-37.22	5730	20231101	6.28	9700	-37.22	20240126	6030	1.00	20240618	9700	-37.22	20240126	5730	6.28	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
70	20240618	121132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	-20	5	-0.33	72193900	11893	38.17	6080	6130	6030	7900	4260	6080	6070.29	26.91	0	843	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1491	126.25	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	6030	0.50	20240618	9700	-37.53	20240126	5730	5.76	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
71	20240618	111132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	10	2	0.16	65185980	10735	34.45	6080	6130	6030	7900	4260	6080	6072.29	26.91	0	843	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1498	126.88	0.74	12	0.04	48.00	8276.00	9700	20240126	-37.22	5730	20231101	6.28	9700	-37.22	20240126	6030	1.00	20240618	9700	-37.22	20240126	5730	6.28	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
72	20240618	101131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6120	40	2	0.66	24453550	4018	12.90	6080	6130	6070	7900	4260	6080	6086.00	26.91	0	596	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1506	127.50	0.74	12	0.02	48.00	8276.00	9700	20240126	-36.91	5730	20231101	6.81	9700	-36.91	20240126	6050	1.16	20240617	9700	-36.91	20240126	5730	6.81	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
73	20240618	091141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-10	5	-0.16	17655180	2904	9.32	6080	6090	6070	7900	4260	6080	6079.61	26.91	0	674	6286	6182	6116	6012	5946	6150	5980	128	1820	500	3760	10	1	24600000	1493	126.46	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6050	0.33	20240617	9700	-37.42	20240126	5730	5.93	20231101	1.35	N	376190	500	128 억		6618879	N	N	0	N	00	N
74	20240617	161122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-70	5	-1.14	187083490	30646	151.41	6150	6220	6050	7990	4310	6150	6104.66	26.90	0	376	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1496	126.67	0.73	12	0.12	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	6050	0.50	20240617	9700	-37.32	20240126	5730	6.11	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
75	20240617	151131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-80	5	-1.30	184317030	30191	149.17	6150	6220	6050	7990	4310	6150	6105.03	26.90	0	424	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1493	126.46	0.73	12	0.12	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	6050	0.33	20240617	9700	-37.42	20240126	5730	5.93	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
76	20240617	141120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	-40	5	-0.65	174392380	28561	141.11	6150	6220	6050	7990	4310	6150	6105.96	26.90	0	628	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1503	127.29	0.74	12	0.12	48.00	8276.00	9700	20240126	-37.01	5730	20231101	6.63	9700	-37.01	20240126	6050	0.99	20240617	9700	-37.01	20240126	5730	6.63	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
77	20240617	131120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	-40	5	-0.65	95148310	15528	76.72	6150	6220	6090	7990	4310	6150	6127.53	26.90	0	911	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1503	127.29	0.74	12	0.06	48.00	8276.00	9700	20240126	-37.01	5730	20231101	6.63	9700	-37.01	20240126	6090	0.33	20240617	9700	-37.01	20240126	5730	6.63	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
78	20240617	121120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	-50	5	-0.81	80871550	13185	65.14	6150	6220	6090	7990	4310	6150	6133.60	26.90	0	1134	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1501	127.08	0.74	12	0.05	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	6090	0.16	20240617	9700	-37.11	20240126	5730	6.46	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
79	20240617	111111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	-10	5	-0.16	53967940	8773	43.34	6150	6220	6110	7990	4310	6150	6151.59	26.90	0	1135	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1510	127.92	0.74	12	0.04	48.00	8276.00	9700	20240126	-36.70	5730	20231101	7.16	9700	-36.70	20240126	6110	0.49	20240617	9700	-36.70	20240126	5730	7.16	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
80	20240617	101111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	30	2	0.49	36160180	5867	28.99	6150	6220	6150	7990	4310	6150	6163.32	26.90	0	716	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1520	128.75	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6120	0.98	20240610	9700	-36.29	20240126	5730	7.85	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
81	20240617	091115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6150	0	3	0.00	3893310	630	3.11	6150	6220	6150	7990	4310	6150	6179.86	26.90	0	-5	6330	6240	6190	6100	6050	6215	6075	128	1840	500	3810	10	1	24600000	1513	128.12	0.74	12	0.00	48.00	8276.00	9700	20240126	-36.60	5730	20231101	7.33	9700	-36.60	20240126	6120	0.49	20240610	9700	-36.60	20240126	5730	7.33	20231101	1.34	N	376190	500	128 억		6618503	N	N	0	N	00	N
82	20240614	160937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6150	-60	5	-0.97	115750550	18772	126.16	6210	6280	6140	8070	4350	6210	6166.13	26.90	0	6	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1513	128.12	0.74	12	0.08	48.00	8276.00	9700	20240126	-36.60	5730	20231101	7.33	9700	-36.60	20240126	6120	0.49	20240610	9700	-36.60	20240126	5730	7.33	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
83	20240614	150941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6220	10	2	0.16	109446190	17747	119.27	6210	6280	6140	8070	4350	6210	6167.02	26.90	0	65	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1530	129.58	0.75	12	0.07	48.00	8276.00	9700	20240126	-35.88	5730	20231101	8.55	9700	-35.88	20240126	6120	1.63	20240610	9700	-35.88	20240126	5730	8.55	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
84	20240614	140940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6150	-60	5	-0.97	97814680	15863	106.61	6210	6280	6140	8070	4350	6210	6166.22	26.90	0	673	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1513	128.12	0.74	12	0.06	48.00	8276.00	9700	20240126	-36.60	5730	20231101	7.33	9700	-36.60	20240126	6120	0.49	20240610	9700	-36.60	20240126	5730	7.33	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
85	20240614	130942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6150	-60	5	-0.97	60995950	9872	66.34	6210	6280	6150	8070	4350	6210	6178.68	26.90	0	-1227	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1513	128.12	0.74	12	0.04	48.00	8276.00	9700	20240126	-36.60	5730	20231101	7.33	9700	-36.60	20240126	6120	0.49	20240610	9700	-36.60	20240126	5730	7.33	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
86	20240614	120947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-10	5	-0.16	42566000	6880	46.24	6210	6280	6160	8070	4350	6210	6186.92	26.90	0	-1043	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
87	20240614	111100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-30	5	-0.48	30274430	4892	32.88	6210	6280	6170	8070	4350	6210	6188.56	26.90	0	-517	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1520	128.75	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6120	0.98	20240610	9700	-36.29	20240126	5730	7.85	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
88	20240614	101100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-30	5	-0.48	17731780	2861	19.23	6210	6280	6170	8070	4350	6210	6197.76	26.90	0	-277	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1520	128.75	0.75	12	0.01	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6120	0.98	20240610	9700	-36.29	20240126	5730	7.85	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
89	20240614	091106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6270	60	2	0.97	1360120	219	1.47	6210	6280	6210	8070	4350	6210	6210.59	26.90	0	0	6283	6246	6223	6186	6163	6265	6205	128	1860	500	3850	10	1	24600000	1542	130.62	0.76	12	0.00	48.00	8276.00	9700	20240126	-35.36	5730	20231101	9.42	9700	-35.36	20240126	6120	2.45	20240610	9700	-35.36	20240126	5730	9.42	20231101	1.35	N	376190	500	128 억		6618482	N	N	0	N	00	N
90	20240613	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	10	2	0.16	92368630	14843	157.15	6200	6260	6200	8060	4340	6200	6223.04	26.90	0	90	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1528	129.38	0.75	12	0.06	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6120	1.47	20240610	9700	-35.98	20240126	5730	8.38	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
91	20240613	151106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	50	2	0.81	89492140	14380	152.25	6200	6260	6200	8060	4340	6200	6223.38	26.90	0	90	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1538	130.21	0.76	12	0.06	48.00	8276.00	9700	20240126	-35.57	5730	20231101	9.08	9700	-35.57	20240126	6120	2.12	20240610	9700	-35.57	20240126	5730	9.08	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
92	20240613	141054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	60	2	0.97	79887820	12837	135.91	6200	6260	6200	8060	4340	6200	6223.25	26.90	0	93	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1540	130.42	0.76	12	0.05	48.00	8276.00	9700	20240126	-35.46	5730	20231101	9.25	9700	-35.46	20240126	6120	2.29	20240610	9700	-35.46	20240126	5730	9.25	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
93	20240613	131053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	24834210	3998	42.33	6200	6240	6200	8060	4340	6200	6211.66	26.90	0	2	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.02	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6120	1.80	20240610	9700	-35.77	20240126	5730	8.73	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
94	20240613	121056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	10	2	0.16	17063470	2749	29.11	6200	6240	6200	8060	4340	6200	6207.16	26.90	0	166	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1528	129.38	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6120	1.47	20240610	9700	-35.98	20240126	5730	8.38	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
95	20240613	111050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	12688370	2044	21.64	6200	6240	6200	8060	4340	6200	6207.62	26.90	0	168	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6120	1.80	20240610	9700	-35.77	20240126	5730	8.73	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
96	20240613	101048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	10892750	1755	18.58	6200	6240	6200	8060	4340	6200	6206.70	26.90	0	213	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6120	1.80	20240610	9700	-35.77	20240126	5730	8.73	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
97	20240613	091058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	10	2	0.16	918600	148	1.57	6200	6210	6200	8060	4340	6200	6206.76	26.90	0	43	6280	6240	6210	6170	6140	6260	6190	128	1860	500	3840	10	1	24600000	1528	129.38	0.75	12	0.00	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6120	1.47	20240610	9700	-35.98	20240126	5730	8.38	20231101	1.36	N	376190	500	128 억		6618392	N	N	0	N	00	N
98	20240612	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	10	2	0.16	49868360	8041	102.98	6190	6250	6180	8040	4340	6190	6201.76	26.90	0	-143	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
99	20240612	151051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	10	2	0.16	46282030	7463	95.58	6190	6250	6180	8040	4340	6190	6201.53	26.90	0	-115	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
100	20240612	141043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	10	2	0.16	33700270	5436	69.62	6190	6250	6180	8040	4340	6190	6199.46	26.90	0	-66	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1525	129.17	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
101	20240612	131045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	20	2	0.32	24794560	4000	51.23	6190	6250	6180	8040	4340	6190	6198.64	26.90	0	-42	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1528	129.38	0.75	12	0.02	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6120	1.47	20240610	9700	-35.98	20240126	5730	8.38	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
102	20240612	121045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	10	2	0.16	21461840	3463	44.35	6190	6250	6180	8040	4340	6190	6197.47	26.90	0	-38	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1525	129.17	0.75	12	0.01	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
103	20240612	111042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	40	2	0.65	17874190	2885	36.95	6190	6250	6180	8040	4340	6190	6195.56	26.90	0	-29	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1533	129.79	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6120	1.80	20240610	9700	-35.77	20240126	5730	8.73	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
104	20240612	101045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6220	30	2	0.48	4259300	686	8.79	6190	6250	6190	8040	4340	6190	6208.89	26.90	0	-59	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1530	129.58	0.75	12	0.00	48.00	8276.00	9700	20240126	-35.88	5730	20231101	8.55	9700	-35.88	20240126	6120	1.63	20240610	9700	-35.88	20240126	5730	8.55	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
105	20240612	091048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	50	2	0.81	1502820	242	3.10	6190	6250	6190	8040	4340	6190	6210.00	26.90	0	-23	6336	6262	6216	6142	6096	6240	6120	128	1850	500	3830	10	1	24600000	1535	130.00	0.75	12	0.00	48.00	8276.00	9700	20240126	-35.67	5730	20231101	8.90	9700	-35.67	20240126	6120	1.96	20240610	9700	-35.67	20240126	5730	8.90	20231101	1.36	N	376190	500	128 억		6618535	N	N	0	N	00	N
106	20240610	161035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	30	2	0.48	76146580	12289	83.80	6270	6270	6120	8070	4350	6210	6196.32	26.91	0	-801	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1535	130.00	0.75	12	0.05	48.00	8276.00	9700	20240126	-35.67	5730	20231101	8.90	9700	-35.67	20240126	6120	1.96	20240610	9700	-35.67	20240126	5730	8.90	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
107	20240610	151045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	50	2	0.81	73599050	11881	81.02	6270	6270	6120	8070	4350	6210	6194.68	26.91	0	-763	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1540	130.42	0.76	12	0.05	48.00	8276.00	9700	20240126	-35.46	5730	20231101	9.25	9700	-35.46	20240126	6120	2.29	20240610	9700	-35.46	20240126	5730	9.25	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
108	20240610	141040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	50	2	0.81	68849440	11122	75.84	6270	6270	6120	8070	4350	6210	6190.38	26.91	0	-700	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1540	130.42	0.76	12	0.05	48.00	8276.00	9700	20240126	-35.46	5730	20231101	9.25	9700	-35.46	20240126	6120	2.29	20240610	9700	-35.46	20240126	5730	9.25	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
109	20240610	131036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-10	5	-0.16	50567570	8191	55.85	6270	6270	6120	8070	4350	6210	6173.55	26.91	0	-610	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
110	20240610	121038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-10	5	-0.16	42889860	6952	47.41	6270	6270	6120	8070	4350	6210	6169.43	26.91	0	-610	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
111	20240610	111041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-10	5	-0.16	38672660	6270	42.75	6270	6270	6120	8070	4350	6210	6167.89	26.91	0	-610	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1525	129.17	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
112	20240610	101038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-10	5	-0.16	29394420	4769	32.52	6270	6270	6120	8070	4350	6210	6163.64	26.91	0	-611	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1525	129.17	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6120	1.31	20240610	9700	-36.08	20240126	5730	8.20	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
113	20240610	091043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	0	3	0.00	4659020	751	5.12	6270	6270	6200	8070	4350	6210	6203.75	26.91	0	-303	6290	6250	6200	6160	6110	6270	6180	128	1860	500	3850	10	1	24600000	1528	129.38	0.75	12	0.00	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.37	N	376190	500	128 억		6620725	N	N	0	N	00	N
114	20240607	161111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	50	2	0.81	90732290	14665	54.47	6170	6240	6150	8000	4320	6160	6187.51	26.91	0	1435	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1528	129.38	0.75	12	0.06	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
115	20240607	151121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6190	30	2	0.49	83123150	13439	49.92	6170	6240	6150	8000	4320	6160	6185.74	26.91	0	1180	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1523	128.96	0.75	12	0.05	48.00	8276.00	9700	20240126	-36.19	5730	20231101	8.03	9700	-36.19	20240126	6140	0.81	20240603	9700	-36.19	20240126	5730	8.03	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
116	20240607	141113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	50	2	0.81	51996250	8409	31.24	6170	6240	6150	8000	4320	6160	6184.19	26.91	0	997	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1528	129.38	0.75	12	0.03	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
117	20240607	131111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6220	60	2	0.97	45497730	7360	27.34	6170	6240	6150	8000	4320	6160	6182.60	26.91	0	800	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1530	129.58	0.75	12	0.03	48.00	8276.00	9700	20240126	-35.88	5730	20231101	8.55	9700	-35.88	20240126	6140	1.30	20240603	9700	-35.88	20240126	5730	8.55	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
118	20240607	121115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	20	2	0.32	41205680	6667	24.77	6170	6240	6150	8000	4320	6160	6181.42	26.91	0	800	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1520	128.75	0.75	12	0.03	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6140	0.65	20240603	9700	-36.29	20240126	5730	7.85	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
119	20240607	111055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6190	30	2	0.49	27134840	4384	16.28	6170	6240	6160	8000	4320	6160	6191.48	26.91	0	741	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1523	128.96	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.19	5730	20231101	8.03	9700	-36.19	20240126	6140	0.81	20240603	9700	-36.19	20240126	5730	8.03	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
120	20240607	101115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	50	2	0.81	21753820	3514	13.05	6170	6240	6160	8000	4320	6160	6193.20	26.91	0	741	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1528	129.38	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
121	20240607	091114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	40	2	0.65	10311880	1672	6.21	6170	6220	6160	8000	4320	6160	6168.84	26.91	0	496	6353	6256	6203	6106	6053	6230	6080	128	1840	500	3810	10	1	24600000	1525	129.17	0.75	12	0.01	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.37	N	376190	500	128 억		6619286	N	N	0	N	00	N
122	20240605	161110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6160	-40	5	-0.65	160251360	25989	152.05	6240	6300	6150	8060	4340	6200	6170.01	26.92	0	-2120	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1515	128.33	0.74	12	0.11	48.00	8276.00	9700	20240126	-36.49	5730	20231101	7.50	9700	-36.49	20240126	6140	0.33	20240603	9700	-36.49	20240126	5730	7.50	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
123	20240605	151108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6160	-40	5	-0.65	139005720	22527	131.80	6240	6300	6150	8060	4340	6200	6170.63	26.92	0	-2067	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1515	128.33	0.74	12	0.09	48.00	8276.00	9700	20240126	-36.49	5730	20231101	7.50	9700	-36.49	20240126	6140	0.33	20240603	9700	-36.49	20240126	5730	7.50	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
124	20240605	141108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	0	3	0.00	124622430	20195	118.15	6240	6300	6150	8060	4340	6200	6170.95	26.92	0	-1764	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1525	129.17	0.75	12	0.08	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
125	20240605	131108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6160	-40	5	-0.65	79531240	12869	75.29	6240	6300	6160	8060	4340	6200	6180.06	26.92	0	-1829	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1515	128.33	0.74	12	0.05	48.00	8276.00	9700	20240126	-36.49	5730	20231101	7.50	9700	-36.49	20240126	6140	0.33	20240603	9700	-36.49	20240126	5730	7.50	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
126	20240605	121105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6190	-10	5	-0.16	65922420	10665	62.40	6240	6300	6160	8060	4340	6200	6181.19	26.92	0	-1984	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1523	128.96	0.75	12	0.04	48.00	8276.00	9700	20240126	-36.19	5730	20231101	8.03	9700	-36.19	20240126	6140	0.81	20240603	9700	-36.19	20240126	5730	8.03	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
127	20240605	111107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-20	5	-0.32	33705980	5446	31.86	6240	6300	6160	8060	4340	6200	6189.13	26.92	0	-1981	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1520	128.75	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6140	0.65	20240603	9700	-36.29	20240126	5730	7.85	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
128	20240605	101103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-20	5	-0.32	30554750	4936	28.88	6240	6300	6160	8060	4340	6200	6190.18	26.92	0	-1981	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1520	128.75	0.75	12	0.02	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6140	0.65	20240603	9700	-36.29	20240126	5730	7.85	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
129	20240605	091104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	10	2	0.16	3884860	624	3.65	6240	6300	6200	8060	4340	6200	6225.74	26.92	0	-303	6300	6250	6200	6150	6100	6225	6125	128	1860	500	3840	10	1	24600000	1528	129.38	0.75	12	0.00	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.38	N	376190	500	128 억		6621405	N	N	0	N	00	N
130	20240604	161055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-40	5	-0.64	104869450	16943	126.03	6250	6250	6150	8110	4370	6240	6189.50	26.91	0	995	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1525	129.17	0.75	12	0.07	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
131	20240604	151056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-60	5	-0.96	99183500	16022	119.18	6250	6250	6150	8110	4370	6240	6190.46	26.91	0	1023	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1520	128.75	0.75	12	0.07	48.00	8276.00	9700	20240126	-36.29	5730	20231101	7.85	9700	-36.29	20240126	6140	0.65	20240603	9700	-36.29	20240126	5730	7.85	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
132	20240604	141058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6190	-50	5	-0.80	81376590	13141	97.75	6250	6250	6150	8110	4370	6240	6192.57	26.91	0	2614	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1523	128.96	0.75	12	0.05	48.00	8276.00	9700	20240126	-36.19	5730	20231101	8.03	9700	-36.19	20240126	6140	0.81	20240603	9700	-36.19	20240126	5730	8.03	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
133	20240604	131055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-40	5	-0.64	69086480	11159	83.00	6250	6250	6150	8110	4370	6240	6191.10	26.91	0	2614	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1525	129.17	0.75	12	0.05	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
134	20240604	121053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-40	5	-0.64	56890770	9192	68.37	6250	6250	6150	8110	4370	6240	6189.16	26.91	0	2588	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1525	129.17	0.75	12	0.04	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
135	20240604	111050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	-30	5	-0.48	52983120	8562	63.69	6250	6250	6150	8110	4370	6240	6188.17	26.91	0	2558	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1528	129.38	0.75	12	0.03	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
136	20240604	101053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	-30	5	-0.48	46127540	7455	55.45	6250	6250	6150	8110	4370	6240	6187.46	26.91	0	2534	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1528	129.38	0.75	12	0.03	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
137	20240604	091052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-40	5	-0.64	13937290	2254	16.77	6250	6250	6150	8110	4370	6240	6183.36	26.91	0	-215	6360	6300	6220	6160	6080	6330	6190	128	1870	500	3860	10	1	24600000	1525	129.17	0.75	12	0.01	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.40	N	376190	500	128 억		6620410	N	N	0	N	00	N
138	20240603	161040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	40	2	0.65	83518680	13444	54.78	6210	6280	6140	8060	4340	6200	6212.18	26.90	0	3277	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1535	130.00	0.75	12	0.05	48.00	8276.00	9700	20240126	-35.67	5730	20231101	8.90	9700	-35.67	20240126	6140	1.63	20240603	9700	-35.67	20240126	5730	8.90	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
139	20240603	151040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	81202840	13072	53.26	6210	6280	6140	8060	4340	6200	6211.97	26.90	0	3280	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.05	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6140	1.47	20240603	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
140	20240603	141040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6220	20	2	0.32	70540650	11356	46.27	6210	6280	6140	8060	4340	6200	6211.75	26.90	0	3109	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1530	129.58	0.75	12	0.05	48.00	8276.00	9700	20240126	-35.88	5730	20231101	8.55	9700	-35.88	20240126	6140	1.30	20240603	9700	-35.88	20240126	5730	8.55	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
141	20240603	131041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	58561320	9435	38.44	6210	6240	6140	8060	4340	6200	6206.82	26.90	0	2741	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.04	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6140	1.47	20240603	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
142	20240603	121040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	10	2	0.16	50081430	8074	32.90	6210	6240	6140	8060	4340	6200	6202.80	26.90	0	1796	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1528	129.38	0.75	12	0.03	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6140	1.14	20240603	9700	-35.98	20240126	5730	8.38	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
143	20240603	111034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6220	20	2	0.32	26365420	4246	17.30	6210	6240	6140	8060	4340	6200	6209.47	26.90	0	626	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1530	129.58	0.75	12	0.02	48.00	8276.00	9700	20240126	-35.88	5730	20231101	8.55	9700	-35.88	20240126	6140	1.30	20240603	9700	-35.88	20240126	5730	8.55	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
144	20240603	101028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	30	2	0.48	17845390	2875	11.71	6210	6240	6140	8060	4340	6200	6207.09	26.90	0	627	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1533	129.79	0.75	12	0.01	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6140	1.47	20240603	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N
145	20240603	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	0	3	0.00	4321180	699	2.85	6210	6220	6140	8060	4340	6200	6181.95	26.90	0	121	6400	6300	6230	6130	6060	6350	6180	128	1860	500	3840	10	1	24600000	1525	129.17	0.75	12	0.00	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6140	0.98	20240603	9700	-36.08	20240126	5730	8.20	20231101	1.41	N	376190	500	128 억		6616897	N	N	0	N	00	N