KissMeData/456010/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	161357	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9430	-290	5	-2.98	3032334600	317277	78.95	9800	9800	9410	12630	6810	9720	9557.43	0.32	0	34566	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1246	-11.49	11.13	12	2.40	-821.00	847.00	36950	20240517	-74.48	9410	20240628	0.21	36950	-74.48	20240517	9410	0.21	20240628	36950	-74.48	20240517	9410	0.21	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
3	20240628	151412	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9450	-270	5	-2.78	2891856840	302393	75.25	9800	9800	9410	12630	6810	9720	9563.23	0.32	0	29555	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1249	-11.51	11.16	12	2.29	-821.00	847.00	36950	20240517	-74.42	9410	20240628	0.43	36950	-74.42	20240517	9410	0.43	20240628	36950	-74.42	20240517	9410	0.43	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
4	20240628	141410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9460	-260	5	-2.67	2508506400	261809	65.15	9800	9800	9410	12630	6810	9720	9581.43	0.32	0	16293	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1250	-11.52	11.17	12	1.98	-821.00	847.00	36950	20240517	-74.40	9410	20240628	0.53	36950	-74.40	20240517	9410	0.53	20240628	36950	-74.40	20240517	9410	0.53	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
5	20240628	131410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9460	-260	5	-2.67	2250498070	234503	58.35	9800	9800	9420	12630	6810	9720	9596.87	0.32	0	12296	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1250	-11.52	11.17	12	1.77	-821.00	847.00	36950	20240517	-74.40	9420	20240628	0.42	36950	-74.40	20240517	9420	0.42	20240628	36950	-74.40	20240517	9420	0.42	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
6	20240628	121406	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9460	-260	5	-2.67	2017405790	209918	52.24	9800	9800	9420	12630	6810	9720	9610.44	0.32	0	11869	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1250	-11.52	11.17	12	1.59	-821.00	847.00	36950	20240517	-74.40	9420	20240628	0.42	36950	-74.40	20240517	9420	0.42	20240628	36950	-74.40	20240517	9420	0.42	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
7	20240628	111343	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9550	-170	5	-1.75	1364562770	141160	35.13	9800	9800	9510	12630	6810	9720	9666.77	0.32	0	3777	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1262	-11.63	11.28	12	1.07	-821.00	847.00	36950	20240517	-74.15	9510	20240628	0.42	36950	-74.15	20240517	9510	0.42	20240628	36950	-74.15	20240517	9510	0.42	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
8	20240628	101340	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9680	-40	5	-0.41	798879160	82279	20.47	9800	9800	9640	12630	6810	9720	9709.39	0.32	0	-4726	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1279	-11.79	11.43	12	0.62	-821.00	847.00	36950	20240517	-73.80	9640	20240628	0.41	36950	-73.80	20240517	9640	0.41	20240628	36950	-73.80	20240517	9640	0.41	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
9	20240628	091345	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9730	10	2	0.10	196282930	20166	5.02	9800	9800	9680	12630	6810	9720	9733.37	0.32	0	-3136	10506	10112	9916	9522	9326	10015	9425	66	2910	500	6800	10	1	13212496	1286	-11.85	11.49	12	0.15	-821.00	847.00	36950	20240517	-73.67	9680	20240628	0.52	36950	-73.67	20240517	9680	0.52	20240628	36950	-73.67	20240517	9680	0.52	20240628	0.04	N	456010	500	66 억		41709	N	N	0	N	00	N
10	20240627	161333	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9720	-400	5	-3.95	3883811150	391081	123.27	10150	10310	9720	13150	7090	10120	9930.95	0.50	0	-24541	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1284	-11.84	11.48	12	2.96	-821.00	847.00	36950	20240517	-73.69	9720	20240627	0.00	36950	-73.69	20240517	9720	0.00	20240627	36950	-73.69	20240517	9720	0.00	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
11	20240627	151339	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9780	-340	5	-3.36	3645788110	366619	115.56	10150	10310	9750	13150	7090	10120	9943.84	0.50	0	-28720	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1292	-11.91	11.55	12	2.77	-821.00	847.00	36950	20240517	-73.53	9750	20240627	0.31	36950	-73.53	20240517	9750	0.31	20240627	36950	-73.53	20240517	9750	0.31	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
12	20240627	141338	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9850	-270	5	-2.67	3085656490	309433	97.53	10150	10310	9800	13150	7090	10120	9971.46	0.50	0	-38205	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1301	-12.00	11.63	12	2.34	-821.00	847.00	36950	20240517	-73.34	9800	20240627	0.51	36950	-73.34	20240517	9800	0.51	20240627	36950	-73.34	20240517	9800	0.51	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
13	20240627	131338	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9870	-250	5	-2.47	2758686180	276305	87.09	10150	10310	9800	13150	7090	10120	9983.68	0.50	0	-37239	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1304	-12.02	11.65	12	2.09	-821.00	847.00	36950	20240517	-73.29	9800	20240627	0.71	36950	-73.29	20240517	9800	0.71	20240627	36950	-73.29	20240517	9800	0.71	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
14	20240627	121340	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9830	-290	5	-2.87	2460176190	245967	77.53	10150	10310	9810	13150	7090	10120	10001.54	0.50	0	-36450	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1299	-11.97	11.61	12	1.86	-821.00	847.00	36950	20240517	-73.40	9810	20240627	0.20	36950	-73.40	20240517	9810	0.20	20240627	36950	-73.40	20240517	9810	0.20	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
15	20240627	111340	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9950	-170	5	-1.68	1811510880	180254	56.82	10150	10310	9870	13150	7090	10120	10049.35	0.50	0	-25273	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1315	-12.12	11.75	12	1.36	-821.00	847.00	36950	20240517	-73.07	9870	20240627	0.81	36950	-73.07	20240517	9870	0.81	20240627	36950	-73.07	20240517	9870	0.81	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
16	20240627	101339	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10100	-20	5	-0.20	867324120	85451	26.93	10150	10310	10050	13150	7090	10120	10150.34	0.50	0	-4401	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1334	-12.30	11.92	12	0.65	-821.00	847.00	36950	20240517	-72.67	10050	20240627	0.50	36950	-72.67	20240517	10050	0.50	20240627	36950	-72.67	20240517	10050	0.50	20240627	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
17	20240627	091340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	60	2	0.59	245948740	24262	7.65	10150	10190	10090	13150	7090	10120	10137.99	0.50	0	-4182	10760	10440	10250	9930	9740	10345	9835	66	3030	500	7080	10	1	13212496	1345	-12.40	12.02	12	0.18	-821.00	847.00	36950	20240517	-72.45	10060	20240626	1.19	36950	-72.45	20240517	10060	1.19	20240626	36950	-72.45	20240517	10060	1.19	20240626	0.03	N	456010	500	66 억		66159	N	N	0	N	00	N
18	20240626	161333	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10120	-70	5	-0.69	3183635500	311839	75.42	10200	10570	10060	13240	7140	10190	10209.54	0.28	0	28516	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1337	-12.33	11.95	12	2.36	-821.00	847.00	36950	20240517	-72.61	10060	20240626	0.60	36950	-72.61	20240517	10060	0.60	20240626	36950	-72.61	20240517	10060	0.60	20240626	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
19	20240626	151339	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10110	-80	5	-0.79	3032910670	296938	71.81	10200	10570	10060	13240	7140	10190	10213.96	0.28	0	28263	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1336	-12.31	11.94	12	2.25	-821.00	847.00	36950	20240517	-72.64	10060	20240626	0.50	36950	-72.64	20240517	10060	0.50	20240626	36950	-72.64	20240517	10060	0.50	20240626	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
20	20240626	141335	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10170	-20	5	-0.20	2560751280	250523	60.59	10200	10570	10060	13240	7140	10190	10221.63	0.28	0	14248	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1344	-12.39	12.01	12	1.90	-821.00	847.00	36950	20240517	-72.48	10060	20240626	1.09	36950	-72.48	20240517	10060	1.09	20240626	36950	-72.48	20240517	10060	1.09	20240626	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
21	20240626	131335	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10140	-50	5	-0.49	2259094080	220916	53.43	10200	10570	10060	13240	7140	10190	10226.05	0.28	0	10247	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1340	-12.35	11.97	12	1.67	-821.00	847.00	36950	20240517	-72.56	10060	20240626	0.80	36950	-72.56	20240517	10060	0.80	20240626	36950	-72.56	20240517	10060	0.80	20240626	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
22	20240626	121333	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10110	-80	5	-0.79	1902407070	185806	44.94	10200	10570	10060	13240	7140	10190	10238.70	0.28	0	-92	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1336	-12.31	11.94	12	1.41	-821.00	847.00	36950	20240517	-72.64	10060	20240626	0.50	36950	-72.64	20240517	10060	0.50	20240626	36950	-72.64	20240517	10060	0.50	20240626	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
23	20240626	111336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-50	5	-0.49	1673043350	163130	39.45	10200	10570	10090	13240	7140	10190	10255.92	0.28	0	-1109	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1340	-12.35	11.97	12	1.23	-821.00	847.00	36950	20240517	-72.56	10080	20240625	0.60	36950	-72.56	20240517	10080	0.60	20240625	36950	-72.56	20240517	10080	0.60	20240625	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
24	20240626	101333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-40	5	-0.39	1250484350	121549	29.40	10200	10570	10090	13240	7140	10190	10287.97	0.28	0	5536	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1341	-12.36	11.98	12	0.92	-821.00	847.00	36950	20240517	-72.53	10080	20240625	0.69	36950	-72.53	20240517	10080	0.69	20240625	36950	-72.53	20240517	10080	0.69	20240625	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
25	20240626	091337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	100	2	0.98	417124390	40680	9.84	10200	10410	10090	13240	7140	10190	10253.93	0.28	0	3151	11130	10660	10370	9900	9610	10515	9755	66	3050	500	7130	10	1	13212496	1360	-12.53	12.15	12	0.31	-821.00	847.00	36950	20240517	-72.15	10080	20240625	2.08	36950	-72.15	20240517	10080	2.08	20240625	36950	-72.15	20240517	10080	2.08	20240625	0.04	N	456010	500	66 억		37563	N	N	0	N	00	N
26	20240625	161332	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10190	-530	5	-4.94	4139039940	403108	88.35	10700	10840	10080	13930	7510	10720	10267.91	0.27	0	2820	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1346	-12.41	12.03	12	3.05	-821.00	847.00	36950	20240517	-72.42	10080	20240625	1.09	36950	-72.42	20240517	10080	1.09	20240625	36950	-72.42	20240517	10080	1.09	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
27	20240625	151330	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10160	-560	5	-5.22	3918085710	381406	83.59	10700	10840	10080	13930	7510	10720	10272.65	0.27	0	1486	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1342	-12.38	12.00	12	2.89	-821.00	847.00	36950	20240517	-72.50	10080	20240625	0.79	36950	-72.50	20240517	10080	0.79	20240625	36950	-72.50	20240517	10080	0.79	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
28	20240625	141333	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10170	-550	5	-5.13	3279711780	318541	69.82	10700	10840	10150	13930	7510	10720	10295.94	0.27	0	-5035	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1344	-12.39	12.01	12	2.41	-821.00	847.00	36950	20240517	-72.48	10150	20240625	0.20	36950	-72.48	20240517	10150	0.20	20240625	36950	-72.48	20240517	10150	0.20	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
29	20240625	131334	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10180	-540	5	-5.04	2879234250	279166	61.19	10700	10840	10150	13930	7510	10720	10313.58	0.27	0	-5240	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1345	-12.40	12.02	12	2.11	-821.00	847.00	36950	20240517	-72.45	10150	20240625	0.30	36950	-72.45	20240517	10150	0.30	20240625	36950	-72.45	20240517	10150	0.30	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
30	20240625	121336	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10200	-520	5	-4.85	2535661820	245476	53.80	10700	10840	10150	13930	7510	10720	10329.45	0.27	0	-6701	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1348	-12.42	12.04	12	1.86	-821.00	847.00	36950	20240517	-72.40	10150	20240625	0.49	36950	-72.40	20240517	10150	0.49	20240625	36950	-72.40	20240517	10150	0.49	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
31	20240625	111335	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10320	-400	5	-3.73	2133503960	206403	45.24	10700	10840	10150	13930	7510	10720	10336.45	0.27	0	-7974	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1364	-12.57	12.18	12	1.56	-821.00	847.00	36950	20240517	-72.07	10150	20240625	1.67	36950	-72.07	20240517	10150	1.67	20240625	36950	-72.07	20240517	10150	1.67	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
32	20240625	101333	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10180	-540	5	-5.04	1607470210	155002	33.97	10700	10840	10170	13930	7510	10720	10370.46	0.27	0	-11927	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1345	-12.40	12.02	12	1.17	-821.00	847.00	36950	20240517	-72.45	10170	20240625	0.10	36950	-72.45	20240517	10170	0.10	20240625	36950	-72.45	20240517	10170	0.10	20240625	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
33	20240625	091332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	100	2	0.93	226371660	21119	4.63	10700	10820	10610	13930	7510	10720	10718.86	0.27	0	-2408	11833	11276	10893	10336	9953	11085	10145	66	3210	500	7500	10	1	13212496	1430	-13.18	12.77	12	0.16	-821.00	847.00	36950	20240517	-70.72	10510	20240624	2.95	36950	-70.72	20240517	10510	2.95	20240624	36950	-70.72	20240517	10510	2.95	20240624	0.08	N	456010	500	66 억		35327	N	N	0	N	00	N
34	20240624	161332	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10720	-710	5	-6.21	4869151630	447416	85.63	11350	11450	10510	14850	8010	11430	10881.36	0.17	0	12883	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1416	-13.06	12.66	12	3.39	-821.00	847.00	36950	20240517	-70.99	10510	20240624	2.00	36950	-70.99	20240517	10510	2.00	20240624	36950	-70.99	20240517	10510	2.00	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
35	20240624	151328	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10680	-750	5	-6.56	4692588010	430937	82.47	11350	11450	10510	14850	8010	11430	10887.68	0.17	0	15052	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1411	-13.01	12.61	12	3.26	-821.00	847.00	36950	20240517	-71.10	10510	20240624	1.62	36950	-71.10	20240517	10510	1.62	20240624	36950	-71.10	20240517	10510	1.62	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
36	20240624	141329	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10580	-850	5	-7.44	4080064620	373300	71.44	11350	11450	10540	14850	8010	11430	10928.02	0.17	0	12275	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1398	-12.89	12.49	12	2.83	-821.00	847.00	36950	20240517	-71.37	10540	20240624	0.38	36950	-71.37	20240517	10540	0.38	20240624	36950	-71.37	20240517	10540	0.38	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
37	20240624	131327	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10710	-720	5	-6.30	3311748630	300823	57.57	11350	11450	10630	14850	8010	11430	11007.19	0.17	0	-1270	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1415	-13.05	12.64	12	2.28	-821.00	847.00	36950	20240517	-71.01	10630	20240624	0.75	36950	-71.01	20240517	10630	0.75	20240624	36950	-71.01	20240517	10630	0.75	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
38	20240624	121328	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10730	-700	5	-6.12	3123835720	283291	54.22	11350	11450	10630	14850	8010	11430	11025.15	0.17	0	-953	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1418	-13.07	12.67	12	2.14	-821.00	847.00	36950	20240517	-70.96	10630	20240624	0.94	36950	-70.96	20240517	10630	0.94	20240624	36950	-70.96	20240517	10630	0.94	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
39	20240624	111330	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10700	-730	5	-6.39	2601254400	234562	44.89	11350	11450	10650	14850	8010	11430	11088.00	0.17	0	-1854	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1414	-13.03	12.63	12	1.78	-821.00	847.00	36950	20240517	-71.04	10650	20240624	0.47	36950	-71.04	20240517	10650	0.47	20240624	36950	-71.04	20240517	10650	0.47	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
40	20240624	101329	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11090	-340	5	-2.97	1668273810	149014	28.52	11350	11450	11000	14850	8010	11430	11193.41	0.17	0	-2713	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1465	-13.51	13.09	12	1.13	-821.00	847.00	36950	20240517	-69.99	11000	20240624	0.82	36950	-69.99	20240517	11000	0.82	20240624	36950	-69.99	20240517	11000	0.82	20240624	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
41	20240624	091329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	-220	5	-1.92	523107210	46358	8.87	11350	11430	11190	14850	8010	11430	11280.00	0.17	0	-2107	12110	11770	11560	11220	11010	11665	11115	66	3420	500	8000	10	1	13212496	1481	-13.65	13.23	12	0.35	-821.00	847.00	36950	20240517	-69.66	11170	20240617	0.36	36950	-69.66	20240517	11170	0.36	20240617	36950	-69.66	20240517	11170	0.36	20240617	0.10	N	456010	500	66 억		23016	N	N	0	N	00	N
42	20240621	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	10	2	0.09	5903948960	510648	51.41	11490	11900	11350	14840	8000	11420	11562.20	0.22	0	-4810	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1510	-13.92	13.49	12	3.86	-821.00	847.00	36950	20240517	-69.07	11170	20240617	2.33	36950	-69.07	20240517	11170	2.33	20240617	36950	-69.07	20240517	11170	2.33	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
43	20240621	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	30	2	0.26	5670749360	490256	49.35	11490	11900	11350	14840	8000	11420	11567.13	0.22	0	-3370	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1513	-13.95	13.52	12	3.71	-821.00	847.00	36950	20240517	-69.01	11170	20240617	2.51	36950	-69.01	20240517	11170	2.51	20240617	36950	-69.01	20240517	11170	2.51	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
44	20240621	141241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	0	3	0.00	4803126720	415148	41.79	11490	11900	11350	14840	8000	11420	11569.93	0.22	0	-10043	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1509	-13.91	13.48	12	3.14	-821.00	847.00	36950	20240517	-69.09	11170	20240617	2.24	36950	-69.09	20240517	11170	2.24	20240617	36950	-69.09	20240517	11170	2.24	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
45	20240621	131244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	0	3	0.00	4196766840	362330	36.48	11490	11900	11350	14840	8000	11420	11583.04	0.22	0	-10572	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1509	-13.91	13.48	12	2.74	-821.00	847.00	36950	20240517	-69.09	11170	20240617	2.24	36950	-69.09	20240517	11170	2.24	20240617	36950	-69.09	20240517	11170	2.24	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
46	20240621	121246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	80	2	0.70	3880787270	334694	33.69	11490	11900	11350	14840	8000	11420	11595.41	0.22	0	-11010	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1519	-14.01	13.58	12	2.53	-821.00	847.00	36950	20240517	-68.88	11170	20240617	2.95	36950	-68.88	20240517	11170	2.95	20240617	36950	-68.88	20240517	11170	2.95	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
47	20240621	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	60	2	0.53	3626644240	312537	31.46	11490	11900	11350	14840	8000	11420	11604.31	0.22	0	-11338	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1517	-13.98	13.55	12	2.37	-821.00	847.00	36950	20240517	-68.93	11170	20240617	2.78	36950	-68.93	20240517	11170	2.78	20240617	36950	-68.93	20240517	11170	2.78	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
48	20240621	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	120	2	1.05	2843298320	244131	24.58	11490	11900	11400	14840	8000	11420	11647.28	0.22	0	-6800	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1525	-14.06	13.62	12	1.85	-821.00	847.00	36950	20240517	-68.77	11170	20240617	3.31	36950	-68.77	20240517	11170	3.31	20240617	36950	-68.77	20240517	11170	3.31	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
49	20240621	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	190	2	1.66	691032030	60049	6.05	11490	11640	11400	14840	8000	11420	11508.87	0.22	0	-1052	12726	12072	11666	11012	10606	12400	11340	66	3420	500	7990	10	1	13212496	1534	-14.14	13.71	12	0.45	-821.00	847.00	36950	20240517	-68.58	11170	20240617	3.94	36950	-68.58	20240517	11170	3.94	20240617	36950	-68.58	20240517	11170	3.94	20240617	0.08	N	456010	500	66 억		28818	N	N	0	N	00	N
50	20240620	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	210	2	1.87	11557219230	980956	144.16	11350	12320	11260	14570	7850	11210	11783.85	0.13	0	6984	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1509	-13.91	13.48	12	7.42	-821.00	847.00	36950	20240517	-69.09	11170	20240617	2.24	36950	-69.09	20240517	11170	2.24	20240617	36950	-69.09	20240517	11170	2.24	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
51	20240620	151235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	290	2	2.59	10869934850	921046	135.36	11350	12320	11260	14570	7850	11210	11802.05	0.13	0	8921	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1519	-14.01	13.58	12	6.97	-821.00	847.00	36950	20240517	-68.88	11170	20240617	2.95	36950	-68.88	20240517	11170	2.95	20240617	36950	-68.88	20240517	11170	2.95	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
52	20240620	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11720	510	2	4.55	9690995000	819218	120.39	11350	12320	11260	14570	7850	11210	11829.95	0.13	0	14427	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1549	-14.28	13.84	12	6.20	-821.00	847.00	36950	20240517	-68.28	11170	20240617	4.92	36950	-68.28	20240517	11170	4.92	20240617	36950	-68.28	20240517	11170	4.92	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
53	20240620	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	590	2	5.26	9265096100	783009	115.07	11350	12320	11260	14570	7850	11210	11833.08	0.13	0	14629	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1559	-14.37	13.93	12	5.93	-821.00	847.00	36950	20240517	-68.06	11170	20240617	5.64	36950	-68.06	20240517	11170	5.64	20240617	36950	-68.06	20240517	11170	5.64	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
54	20240620	121238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	600	2	5.35	8573809840	724372	106.45	11350	12320	11260	14570	7850	11210	11836.63	0.13	0	13454	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1560	-14.38	13.94	12	5.48	-821.00	847.00	36950	20240517	-68.04	11170	20240617	5.73	36950	-68.04	20240517	11170	5.73	20240617	36950	-68.04	20240517	11170	5.73	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
55	20240620	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	620	2	5.53	7224367930	609721	89.60	11350	12320	11260	14570	7850	11210	11849.17	0.13	0	9552	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1563	-14.41	13.97	12	4.61	-821.00	847.00	36950	20240517	-67.98	11170	20240617	5.91	36950	-67.98	20240517	11170	5.91	20240617	36950	-67.98	20240517	11170	5.91	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
56	20240620	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	350	2	3.12	1323030810	115640	16.99	11350	11570	11260	14570	7850	11210	11441.96	0.13	0	9213	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1527	-14.08	13.65	12	0.88	-821.00	847.00	36950	20240517	-68.71	11170	20240617	3.49	36950	-68.71	20240517	11170	3.49	20240617	36950	-68.71	20240517	11170	3.49	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
57	20240620	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	150	2	1.34	483229790	42464	6.24	11350	11500	11260	14570	7850	11210	11381.80	0.13	0	2685	12250	11730	11450	10930	10650	11590	10790	66	3360	500	7840	10	1	13212496	1501	-13.84	13.41	12	0.32	-821.00	847.00	36950	20240517	-69.26	11170	20240617	1.70	36950	-69.26	20240517	11170	1.70	20240617	36950	-69.26	20240517	11170	1.70	20240617	0.04	N	456010	500	66 억		16837	N	N	0	N	00	N
58	20240619	161232	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11210	-560	5	-4.76	7611675670	658770	69.81	11830	11970	11170	15300	8240	11770	11556.70	0.22	0	-16077	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1481	-13.65	13.23	12	4.99	-821.00	847.00	36950	20240517	-69.66	11170	20240619	0.36	36950	-69.66	20240517	11170	0.36	20240619	36950	-69.66	20240517	11170	0.36	20240619	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
59	20240619	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-450	5	-3.82	6918863730	596980	63.26	11830	11970	11280	15300	8240	11770	11589.41	0.22	0	-14623	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1496	-13.79	13.36	12	4.52	-821.00	847.00	36950	20240517	-69.36	11170	20240617	1.34	36950	-69.36	20240517	11170	1.34	20240617	36950	-69.36	20240517	11170	1.34	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
60	20240619	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-270	5	-2.29	5869693100	505044	53.52	11830	11970	11420	15300	8240	11770	11621.79	0.22	0	-15641	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1519	-14.01	13.58	12	3.82	-821.00	847.00	36950	20240517	-68.88	11170	20240617	2.95	36950	-68.88	20240517	11170	2.95	20240617	36950	-68.88	20240517	11170	2.95	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
61	20240619	131230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-290	5	-2.46	4930948110	423444	44.87	11830	11970	11430	15300	8240	11770	11644.51	0.22	0	-12323	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1517	-13.98	13.55	12	3.20	-821.00	847.00	36950	20240517	-68.93	11170	20240617	2.78	36950	-68.93	20240517	11170	2.78	20240617	36950	-68.93	20240517	11170	2.78	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
62	20240619	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-270	5	-2.29	4524187830	388132	41.13	11830	11970	11430	15300	8240	11770	11655.96	0.22	0	-11741	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1519	-14.01	13.58	12	2.94	-821.00	847.00	36950	20240517	-68.88	11170	20240617	2.95	36950	-68.88	20240517	11170	2.95	20240617	36950	-68.88	20240517	11170	2.95	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
63	20240619	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	-70	5	-0.59	3838116260	328838	34.85	11830	11970	11430	15300	8240	11770	11671.40	0.22	0	-13321	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1546	-14.25	13.81	12	2.49	-821.00	847.00	36950	20240517	-68.34	11170	20240617	4.74	36950	-68.34	20240517	11170	4.74	20240617	36950	-68.34	20240517	11170	4.74	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
64	20240619	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	0	3	0.00	2553884290	219801	23.29	11830	11860	11430	15300	8240	11770	11618.25	0.22	0	-10674	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1555	-14.34	13.90	12	1.66	-821.00	847.00	36950	20240517	-68.15	11170	20240617	5.37	36950	-68.15	20240517	11170	5.37	20240617	36950	-68.15	20240517	11170	5.37	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
65	20240619	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	-170	5	-1.44	876969020	75004	7.95	11830	11860	11570	15300	8240	11770	11691.04	0.22	0	-4663	12330	12050	11670	11390	11010	12190	11530	66	3530	500	8230	10	1	13212496	1533	-14.13	13.70	12	0.57	-821.00	847.00	36950	20240517	-68.61	11170	20240617	3.85	36950	-68.61	20240517	11170	3.85	20240617	36950	-68.61	20240517	11170	3.85	20240617	0.00	N	456010	500	66 억		28761	N	N	0	N	00	N
66	20240618	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	150	2	1.29	10826678140	932743	29.66	11460	11950	11290	15100	8140	11620	11606.86	0.11	0	17717	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1555	-14.34	13.90	12	7.06	-821.00	847.00	36950	20240517	-68.15	11170	20240617	5.37	36950	-68.15	20240517	11170	5.37	20240617	36950	-68.15	20240517	11170	5.37	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
67	20240618	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	120	2	1.03	10473777510	902721	28.71	11460	11950	11290	15100	8140	11620	11602.44	0.11	0	17980	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1551	-14.30	13.86	12	6.83	-821.00	847.00	36950	20240517	-68.23	11170	20240617	5.10	36950	-68.23	20240517	11170	5.10	20240617	36950	-68.23	20240517	11170	5.10	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
68	20240618	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	160	2	1.38	9173808670	792660	25.21	11460	11900	11290	15100	8140	11620	11573.42	0.11	0	16283	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1556	-14.35	13.91	12	6.00	-821.00	847.00	36950	20240517	-68.12	11170	20240617	5.46	36950	-68.12	20240517	11170	5.46	20240617	36950	-68.12	20240517	11170	5.46	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
69	20240618	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	0	3	0.00	7754288030	672041	21.37	11460	11900	11290	15100	8140	11620	11538.36	0.11	0	8342	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1535	-14.15	13.72	12	5.09	-821.00	847.00	36950	20240517	-68.55	11170	20240617	4.03	36950	-68.55	20240517	11170	4.03	20240617	36950	-68.55	20240517	11170	4.03	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
70	20240618	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-30	5	-0.26	6919221730	599967	19.08	11460	11900	11290	15100	8140	11620	11532.60	0.11	0	5797	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1531	-14.12	13.68	12	4.54	-821.00	847.00	36950	20240517	-68.63	11170	20240617	3.76	36950	-68.63	20240517	11170	3.76	20240617	36950	-68.63	20240517	11170	3.76	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
71	20240618	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	-130	5	-1.12	5610290950	487430	15.50	11460	11710	11290	15100	8140	11620	11509.84	0.11	0	10272	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1518	-14.00	13.57	12	3.69	-821.00	847.00	36950	20240517	-68.90	11170	20240617	2.86	36950	-68.90	20240517	11170	2.86	20240617	36950	-68.90	20240517	11170	2.86	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
72	20240618	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-190	5	-1.64	4852166640	421310	13.40	11460	11710	11290	15100	8140	11620	11516.74	0.11	0	20084	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1510	-13.92	13.49	12	3.19	-821.00	847.00	36950	20240517	-69.07	11170	20240617	2.33	36950	-69.07	20240517	11170	2.33	20240617	36950	-69.07	20240517	11170	2.33	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
73	20240618	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-180	5	-1.55	1212400920	106704	3.39	11460	11470	11290	15100	8140	11620	11361.16	0.11	0	17391	13960	12790	11980	10810	10000	12385	10405	66	3480	500	8130	10	1	13212496	1512	-13.93	13.51	12	0.81	-821.00	847.00	36950	20240517	-69.04	11170	20240617	2.42	36950	-69.04	20240517	11170	2.42	20240617	36950	-69.04	20240517	11170	2.42	20240617	0.00	N	456010	500	66 억		14943	N	N	0	N	00	N
74	20240617	161216	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11620	-560	5	-4.60	37266199880	3102758	586.47	12150	13150	11170	15830	8530	12180	12011.07	0.07	0	8713	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1535	-14.15	13.72	12	23.48	-821.00	847.00	36950	20240517	-68.55	11170	20240617	4.03	36950	-68.55	20240517	11170	4.03	20240617	36950	-68.55	20240517	11170	4.03	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
75	20240617	151225	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11690	-490	5	-4.02	36329668970	3022265	571.26	12150	13150	11170	15830	8530	12180	12020.54	0.07	0	7161	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1545	-14.24	13.80	12	22.87	-821.00	847.00	36950	20240517	-68.36	11170	20240617	4.66	36950	-68.36	20240517	11170	4.66	20240617	36950	-68.36	20240517	11170	4.66	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
76	20240617	141214	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12180	0	3	0.00	22568522350	1900808	359.28	12150	12750	11170	15830	8530	12180	11872.69	0.07	0	3981	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1609	-14.84	14.38	12	14.39	-821.00	847.00	36950	20240517	-67.04	11170	20240617	9.04	36950	-67.04	20240517	11170	9.04	20240617	36950	-67.04	20240517	11170	9.04	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
77	20240617	131213	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11210	-970	5	-7.96	5559741350	479246	90.59	12150	12150	11180	15830	8530	12180	11597.82	0.07	0	3893	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1481	-13.65	13.23	12	3.63	-821.00	847.00	36950	20240517	-69.66	11180	20240617	0.27	36950	-69.66	20240517	11180	0.27	20240617	36950	-69.66	20240517	11180	0.27	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
78	20240617	121214	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11300	-880	5	-7.22	4754614940	407627	77.05	12150	12150	11270	15830	8530	12180	11660.78	0.07	0	3030	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1493	-13.76	13.34	12	3.09	-821.00	847.00	36950	20240517	-69.42	11270	20240617	0.27	36950	-69.42	20240517	11270	0.27	20240617	36950	-69.42	20240517	11270	0.27	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
79	20240617	111204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11380	-800	5	-6.57	3838954740	326921	61.79	12150	12150	11380	15830	8530	12180	11739.21	0.07	0	1853	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1504	-13.86	13.44	12	2.47	-821.00	847.00	36950	20240517	-69.20	11380	20240617	0.00	36950	-69.20	20240517	11380	0.00	20240617	36950	-69.20	20240517	11380	0.00	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
80	20240617	101205	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11610	-570	5	-4.68	2736219460	231157	43.69	12150	12150	11610	15830	8530	12180	11833.11	0.07	0	2414	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1534	-14.14	13.71	12	1.75	-821.00	847.00	36950	20240517	-68.58	11610	20240617	0.00	36950	-68.58	20240517	11610	0.00	20240617	36950	-68.58	20240517	11610	0.00	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
81	20240617	091208	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11710	-470	5	-3.86	1210744510	101217	19.13	12150	12150	11710	15830	8530	12180	11956.04	0.07	0	3617	13266	12722	12446	11902	11626	12585	11765	66	3650	500	8520	10	1	13212496	1547	-14.26	13.83	12	0.77	-821.00	847.00	36950	20240517	-68.31	11710	20240617	0.00	36950	-68.31	20240517	11710	0.00	20240617	36950	-68.31	20240517	11710	0.00	20240617	0.00	N	456010	500	66 억		9211	N	N	0	N	00	N
82	20240614	161022	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12180	-850	5	-6.52	6383571860	512709	150.38	12950	12990	12170	16930	9130	13030	12451.18	0.09	0	-2713	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1609	-14.84	14.38	12	3.88	-821.00	847.00	36950	20240517	-67.04	12170	20240614	0.08	36950	-67.04	20240517	12170	0.08	20240614	36950	-67.04	20240517	12170	0.08	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
83	20240614	151026	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12220	-810	5	-6.22	6046502240	485066	142.28	12950	12990	12200	16930	9130	13030	12465.05	0.09	0	-3224	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1615	-14.88	14.43	12	3.67	-821.00	847.00	36950	20240517	-66.93	12200	20240614	0.16	36950	-66.93	20240517	12200	0.16	20240614	36950	-66.93	20240517	12200	0.16	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
84	20240614	141025	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12330	-700	5	-5.37	5219848960	417700	122.52	12950	12990	12250	16930	9130	13030	12496.35	0.09	0	-1041	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1629	-15.02	14.56	12	3.16	-821.00	847.00	36950	20240517	-66.63	12250	20240614	0.65	36950	-66.63	20240517	12250	0.65	20240614	36950	-66.63	20240517	12250	0.65	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
85	20240614	131027	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12280	-750	5	-5.76	4892801740	391204	114.75	12950	12990	12250	16930	9130	13030	12506.72	0.09	0	-2550	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1622	-14.96	14.50	12	2.96	-821.00	847.00	36950	20240517	-66.77	12250	20240614	0.24	36950	-66.77	20240517	12250	0.24	20240614	36950	-66.77	20240517	12250	0.24	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
86	20240614	121034	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12350	-680	5	-5.22	4590836230	366640	107.54	12950	12990	12250	16930	9130	13030	12521.05	0.09	0	-2736	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1632	-15.04	14.58	12	2.77	-821.00	847.00	36950	20240517	-66.58	12250	20240614	0.82	36950	-66.58	20240517	12250	0.82	20240614	36950	-66.58	20240517	12250	0.82	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
87	20240614	111153	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12320	-710	5	-5.45	4265237990	340253	99.80	12950	12990	12250	16930	9130	13030	12535.15	0.09	0	-4296	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1628	-15.01	14.55	12	2.58	-821.00	847.00	36950	20240517	-66.66	12250	20240614	0.57	36950	-66.66	20240517	12250	0.57	20240614	36950	-66.66	20240517	12250	0.57	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
88	20240614	101153	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12500	-530	5	-4.07	2849897420	225698	66.20	12950	12990	12450	16930	9130	13030	12626.62	0.09	0	-3174	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1652	-15.23	14.76	12	1.71	-821.00	847.00	36950	20240517	-66.17	12450	20240614	0.40	36950	-66.17	20240517	12450	0.40	20240614	36950	-66.17	20240517	12450	0.40	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
89	20240614	091158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12590	-440	5	-3.38	1006168630	78886	23.14	12950	12990	12580	16930	9130	13030	12753.90	0.09	0	-1606	13910	13470	13210	12770	12510	13340	12640	66	3900	500	9120	10	1	13212496	1663	-15.33	14.86	12	0.60	-821.00	847.00	36950	20240517	-65.93	12580	20240614	0.08	36950	-65.93	20240517	12580	0.08	20240614	36950	-65.93	20240517	12580	0.08	20240614	0.00	N	456010	500	66 억		11513	N	N	0	N	00	N
90	20240613	161138	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13030	-250	5	-1.88	4352260360	329219	67.74	13420	13650	12950	17260	9300	13280	13220.83	0.03	0	7753	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1710	-15.87	15.38	12	2.51	-821.00	847.00	36950	20240517	-64.74	12950	20240613	0.62	36950	-64.74	20240517	12950	0.62	20240613	36950	-64.74	20240517	12950	0.62	20240613	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
91	20240613	151158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12990	-290	5	-2.18	4082405890	308475	63.47	13420	13650	12950	17260	9300	13280	13234.15	0.03	0	7393	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1705	-15.82	15.34	12	2.35	-821.00	847.00	36950	20240517	-64.84	12950	20240613	0.31	36950	-64.84	20240517	12950	0.31	20240613	36950	-64.84	20240517	12950	0.31	20240613	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
92	20240613	141146	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13040	-240	5	-1.81	3642133950	274677	56.52	13420	13650	12950	17260	9300	13280	13259.70	0.03	0	7485	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1711	-15.88	15.40	12	2.09	-821.00	847.00	36950	20240517	-64.71	12950	20240613	0.69	36950	-64.71	20240517	12950	0.69	20240613	36950	-64.71	20240517	12950	0.69	20240613	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
93	20240613	131146	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13160	-120	5	-0.90	2733276900	204826	42.14	13420	13650	13100	17260	9300	13280	13344.38	0.03	0	5505	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1727	-16.03	15.54	12	1.56	-821.00	847.00	36950	20240517	-64.38	13100	20240613	0.46	36950	-64.38	20240517	13100	0.46	20240613	36950	-64.38	20240517	13100	0.46	20240613	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
94	20240613	121147	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13210	-70	5	-0.53	2269054390	169532	34.88	13420	13650	13200	17260	9300	13280	13384.22	0.03	0	3646	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1734	-16.09	15.60	12	1.29	-821.00	847.00	36950	20240517	-64.25	13200	20240613	0.08	36950	-64.25	20240517	13200	0.08	20240613	36950	-64.25	20240517	13200	0.08	20240613	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
95	20240613	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	30	2	0.23	1783738620	132967	27.36	13420	13650	13260	17260	9300	13280	13414.90	0.03	0	3710	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1747	-16.21	15.71	12	1.01	-821.00	847.00	36950	20240517	-63.98	13240	20240612	0.53	36950	-63.98	20240517	13240	0.53	20240612	36950	-63.98	20240517	13240	0.53	20240612	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
96	20240613	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	230	2	1.73	1241423550	92338	19.00	13420	13650	13280	17260	9300	13280	13444.34	0.03	0	1122	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1773	-16.46	15.95	12	0.70	-821.00	847.00	36950	20240517	-63.44	13240	20240612	2.04	36950	-63.44	20240517	13240	2.04	20240612	36950	-63.44	20240517	13240	2.04	20240612	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
97	20240613	091150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	50	2	0.38	379185750	28294	5.82	13420	13480	13300	17260	9300	13280	13401.63	0.03	0	762	14840	14060	13650	12870	12460	13855	12665	66	3980	500	9290	10	1	13124496	1749	-16.24	15.74	12	0.22	-821.00	847.00	36950	20240517	-63.92	13240	20240612	0.68	36950	-63.92	20240517	13240	0.68	20240612	36950	-63.92	20240517	13240	0.68	20240612	0.00	N	456010	500	65 억		4372	N	N	0	N	00	N
98	20240612	161130	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13280	-1010	5	-7.07	6515264350	475174	102.49	14270	14430	13240	18570	10010	14290	13714.00	0.10	0	-9452	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1743	-16.18	15.68	12	3.62	-821.00	847.00	36950	20240517	-64.06	13240	20240612	0.30	36950	-64.06	20240517	13240	0.30	20240612	36950	-64.06	20240517	13240	0.30	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
99	20240612	151142	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13290	-1000	5	-7.00	6081906650	442545	95.45	14270	14430	13240	18570	10010	14290	13742.88	0.10	0	-9072	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1744	-16.19	15.69	12	3.37	-821.00	847.00	36950	20240517	-64.03	13240	20240612	0.38	36950	-64.03	20240517	13240	0.38	20240612	36950	-64.03	20240517	13240	0.38	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
100	20240612	141136	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13510	-780	5	-5.46	4820551510	348073	75.08	14270	14430	13500	18570	10010	14290	13849.10	0.10	0	-8792	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1773	-16.46	15.95	12	2.65	-821.00	847.00	36950	20240517	-63.44	13500	20240612	0.07	36950	-63.44	20240517	13500	0.07	20240612	36950	-63.44	20240517	13500	0.07	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
101	20240612	131137	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13650	-640	5	-4.48	3948243090	283739	61.20	14270	14430	13640	18570	10010	14290	13914.89	0.10	0	-8417	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1791	-16.63	16.12	12	2.16	-821.00	847.00	36950	20240517	-63.06	13640	20240612	0.07	36950	-63.06	20240517	13640	0.07	20240612	36950	-63.06	20240517	13640	0.07	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
102	20240612	121135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13670	-620	5	-4.34	3482870870	249697	53.86	14270	14430	13670	18570	10010	14290	13948.22	0.10	0	-8277	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1794	-16.65	16.14	12	1.90	-821.00	847.00	36950	20240517	-63.00	13670	20240612	0.00	36950	-63.00	20240517	13670	0.00	20240612	36950	-63.00	20240517	13670	0.00	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
103	20240612	111133	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13880	-410	5	-2.87	2565360440	182841	39.44	14270	14430	13800	18570	10010	14290	14030.38	0.10	0	-6771	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1822	-16.91	16.39	12	1.39	-821.00	847.00	36950	20240517	-62.44	13800	20240612	0.58	36950	-62.44	20240517	13800	0.58	20240612	36950	-62.44	20240517	13800	0.58	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
104	20240612	101136	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	13960	-330	5	-2.31	1721359130	121960	26.31	14270	14430	13900	18570	10010	14290	14113.96	0.10	0	-7986	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1832	-17.00	16.48	12	0.93	-821.00	847.00	36950	20240517	-62.22	13900	20240612	0.43	36950	-62.22	20240517	13900	0.43	20240612	36950	-62.22	20240517	13900	0.43	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
105	20240612	091138	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14280	-10	5	-0.07	382365720	26874	5.80	14270	14430	14140	18570	10010	14290	14227.81	0.10	0	-1611	15223	14756	14523	14056	13823	14640	13940	66	4280	500	10000	10	1	13124496	1874	-17.39	16.86	12	0.20	-821.00	847.00	36950	20240517	-61.35	14140	20240612	0.99	36950	-61.35	20240517	14140	0.99	20240612	36950	-61.35	20240517	14140	0.99	20240612	0.00	N	456010	500	65 억		13706	N	N	0	N	00	N
106	20240610	161125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14890	390	2	2.69	22882830320	1499132	485.95	14560	15990	14490	18850	10150	14500	15264.44	0.08	0	8716	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1954	-18.14	17.58	12	11.42	-821.00	847.00	36950	20240517	-59.70	14490	20240610	2.76	36950	-59.70	20240517	14490	2.76	20240610	36950	-59.70	20240517	14490	2.76	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
107	20240610	151135	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14880	380	2	2.62	22435209000	1469026	476.20	14560	15990	14490	18850	10150	14500	15272.38	0.08	0	8218	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1953	-18.12	17.57	12	11.19	-821.00	847.00	36950	20240517	-59.73	14490	20240610	2.69	36950	-59.73	20240517	14490	2.69	20240610	36950	-59.73	20240517	14490	2.69	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
108	20240610	141131	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15050	550	2	3.79	21179691440	1385126	449.00	14560	15990	14490	18850	10150	14500	15291.04	0.08	0	2796	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1975	-18.33	17.77	12	10.55	-821.00	847.00	36950	20240517	-59.27	14490	20240610	3.86	36950	-59.27	20240517	14490	3.86	20240610	36950	-59.27	20240517	14490	3.86	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
109	20240610	131127	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15130	630	2	4.34	20540358610	1342773	435.27	14560	15990	14490	18850	10150	14500	15297.22	0.08	0	-598	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1986	-18.43	17.86	12	10.23	-821.00	847.00	36950	20240517	-59.05	14490	20240610	4.42	36950	-59.05	20240517	14490	4.42	20240610	36950	-59.05	20240517	14490	4.42	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
110	20240610	121129	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15040	540	2	3.72	19019013730	1242717	402.84	14560	15990	14490	18850	10150	14500	15304.65	0.08	0	-2146	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1974	-18.32	17.76	12	9.47	-821.00	847.00	36950	20240517	-59.30	14490	20240610	3.80	36950	-59.30	20240517	14490	3.80	20240610	36950	-59.30	20240517	14490	3.80	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
111	20240610	111132	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15240	740	2	5.10	17447964320	1138930	369.19	14560	15990	14490	18850	10150	14500	15319.91	0.08	0	-5375	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	2000	-18.56	17.99	12	8.68	-821.00	847.00	36950	20240517	-58.76	14490	20240610	5.18	36950	-58.76	20240517	14490	5.18	20240610	36950	-58.76	20240517	14490	5.18	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
112	20240610	101129	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14960	460	2	3.17	5061280590	337932	109.54	14560	15350	14490	18850	10150	14500	14977.80	0.08	0	-5707	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1963	-18.22	17.66	12	2.57	-821.00	847.00	36950	20240517	-59.51	14490	20240610	3.24	36950	-59.51	20240517	14490	3.24	20240610	36950	-59.51	20240517	14490	3.24	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
113	20240610	091134	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14720	220	2	1.52	578717020	39574	12.83	14560	14800	14490	18850	10150	14500	14624.97	0.08	0	1255	15040	14770	14630	14360	14220	14700	14290	66	4350	500	10150	10	1	13124496	1932	-17.93	17.38	12	0.30	-821.00	847.00	36950	20240517	-60.16	14490	20240610	1.59	36950	-60.16	20240517	14490	1.59	20240610	36950	-60.16	20240517	14490	1.59	20240610	0.00	N	456010	500	65 억		10601	N	N	0	N	00	N
114	20240607	161203	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14500	-180	5	-1.23	4221785010	287981	83.07	14860	14900	14490	19080	10280	14680	14660.79	0.09	0	-1179	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1903	-17.66	17.12	12	2.19	-821.00	847.00	36950	20240517	-60.76	14490	20240607	0.07	36950	-60.76	20240517	14490	0.07	20240607	36950	-60.76	20240517	14490	0.07	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
115	20240607	151219	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14600	-80	5	-0.54	3716473660	253189	73.04	14860	14900	14540	19080	10280	14680	14678.65	0.09	0	-442	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1916	-17.78	17.24	12	1.93	-821.00	847.00	36950	20240517	-60.49	14540	20240607	0.41	36950	-60.49	20240517	14540	0.41	20240607	36950	-60.49	20240517	14540	0.41	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
116	20240607	141204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14560	-120	5	-0.82	3217848110	219001	63.18	14860	14900	14540	19080	10280	14680	14693.30	0.09	0	-2679	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1911	-17.73	17.19	12	1.67	-821.00	847.00	36950	20240517	-60.60	14540	20240607	0.14	36950	-60.60	20240517	14540	0.14	20240607	36950	-60.60	20240517	14540	0.14	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
117	20240607	131204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14610	-70	5	-0.48	2903964290	197476	56.97	14860	14900	14540	19080	10280	14680	14705.40	0.09	0	-3098	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1917	-17.80	17.25	12	1.50	-821.00	847.00	36950	20240517	-60.46	14540	20240607	0.48	36950	-60.46	20240517	14540	0.48	20240607	36950	-60.46	20240517	14540	0.48	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
118	20240607	121209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14700	20	2	0.14	2703210640	183765	53.01	14860	14900	14540	19080	10280	14680	14710.15	0.09	0	-3211	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1929	-17.90	17.36	12	1.40	-821.00	847.00	36950	20240517	-60.22	14540	20240607	1.10	36950	-60.22	20240517	14540	1.10	20240607	36950	-60.22	20240517	14540	1.10	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
119	20240607	111150	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14700	20	2	0.14	2371900870	161192	46.50	14860	14900	14540	19080	10280	14680	14714.76	0.09	0	-3136	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1929	-17.90	17.36	12	1.23	-821.00	847.00	36950	20240517	-60.22	14540	20240607	1.10	36950	-60.22	20240517	14540	1.10	20240607	36950	-60.22	20240517	14540	1.10	20240607	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
120	20240607	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	-100	5	-0.68	1736138290	117681	33.95	14860	14900	14580	19080	10280	14680	14752.92	0.09	0	-4061	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1914	-17.76	17.21	12	0.90	-821.00	847.00	36950	20240517	-60.54	14550	20240605	0.21	36950	-60.54	20240517	14550	0.21	20240605	36950	-60.54	20240517	14550	0.21	20240605	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
121	20240607	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	210	2	1.43	639350220	43142	12.45	14860	14890	14680	19080	10280	14680	14819.67	0.09	0	-4060	15260	14970	14760	14470	14260	14865	14365	66	4400	500	10270	10	1	13124496	1954	-18.14	17.58	12	0.33	-821.00	847.00	36950	20240517	-59.70	14550	20240605	2.34	36950	-59.70	20240517	14550	2.34	20240605	36950	-59.70	20240517	14550	2.34	20240605	0.00	N	456010	500	65 억		12046	N	N	0	N	00	N
122	20240605	161204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14680	-70	5	-0.47	4882147580	330800	60.36	14880	15050	14550	19170	10330	14750	14759.57	0.10	0	-911	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1927	-17.88	17.33	12	2.52	-821.00	847.00	36950	20240517	-60.27	14550	20240605	0.89	36950	-60.27	20240517	14550	0.89	20240605	36950	-60.27	20240517	14550	0.89	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
123	20240605	151202	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14760	10	2	0.07	4470305060	302821	55.25	14880	15050	14550	19170	10330	14750	14762.25	0.10	0	-1466	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1937	-17.98	17.43	12	2.31	-821.00	847.00	36950	20240517	-60.05	14550	20240605	1.44	36950	-60.05	20240517	14550	1.44	20240605	36950	-60.05	20240517	14550	1.44	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
124	20240605	141202	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14700	-50	5	-0.34	3964608950	268468	48.98	14880	15050	14550	19170	10330	14750	14767.60	0.10	0	-3438	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1929	-17.90	17.36	12	2.05	-821.00	847.00	36950	20240517	-60.22	14550	20240605	1.03	36950	-60.22	20240517	14550	1.03	20240605	36950	-60.22	20240517	14550	1.03	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
125	20240605	131201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14700	-50	5	-0.34	3420284240	231318	42.21	14880	15050	14550	19170	10330	14750	14786.24	0.10	0	-6480	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1929	-17.90	17.36	12	1.76	-821.00	847.00	36950	20240517	-60.22	14550	20240605	1.03	36950	-60.22	20240517	14550	1.03	20240605	36950	-60.22	20240517	14550	1.03	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
126	20240605	121158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14740	-10	5	-0.07	3019694630	204185	37.26	14880	15050	14550	19170	10330	14750	14789.22	0.10	0	-6407	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1935	-17.95	17.40	12	1.56	-821.00	847.00	36950	20240517	-60.11	14550	20240605	1.31	36950	-60.11	20240517	14550	1.31	20240605	36950	-60.11	20240517	14550	1.31	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
127	20240605	111201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14750	0	3	0.00	2772029140	187419	34.20	14880	15050	14550	19170	10330	14750	14790.78	0.10	0	-6386	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1936	-17.97	17.41	12	1.43	-821.00	847.00	36950	20240517	-60.08	14550	20240605	1.37	36950	-60.08	20240517	14550	1.37	20240605	36950	-60.08	20240517	14550	1.37	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
128	20240605	101156	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14600	-150	5	-1.02	2276215860	153755	28.05	14880	15050	14550	19170	10330	14750	14804.55	0.10	0	-7492	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1916	-17.78	17.24	12	1.17	-821.00	847.00	36950	20240517	-60.49	14550	20240605	0.34	36950	-60.49	20240517	14550	0.34	20240605	36950	-60.49	20240517	14550	0.34	20240605	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
129	20240605	091157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	80	2	0.54	832859880	55972	10.21	14880	15050	14760	19170	10330	14750	14882.46	0.10	0	-5747	15476	15112	14866	14502	14256	14990	14380	66	4420	500	10320	10	1	13124496	1946	-18.06	17.51	12	0.43	-821.00	847.00	36950	20240517	-59.86	14620	20240604	1.44	36950	-59.86	20240517	14620	1.44	20240604	36950	-59.86	20240517	14620	1.44	20240604	0.00	N	456010	500	65 억		12828	N	N	0	N	00	N
130	20240604	161146	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14750	-420	5	-2.77	7655034800	516598	64.54	15180	15230	14620	19720	10620	15170	14818.26	0.06	0	5130	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1936	-17.97	17.41	12	3.94	-821.00	847.00	36950	20240517	-60.08	14620	20240604	0.89	36950	-60.08	20240517	14620	0.89	20240604	36950	-60.08	20240517	14620	0.89	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
131	20240604	151149	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14730	-440	5	-2.90	7337175080	495034	61.85	15180	15230	14620	19720	10620	15170	14821.31	0.06	0	5740	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1933	-17.94	17.39	12	3.77	-821.00	847.00	36950	20240517	-60.14	14620	20240604	0.75	36950	-60.14	20240517	14620	0.75	20240604	36950	-60.14	20240517	14620	0.75	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
132	20240604	141151	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14720	-450	5	-2.97	6129906550	412927	51.59	15180	15230	14660	19720	10620	15170	14844.73	0.06	0	1904	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1932	-17.93	17.38	12	3.15	-821.00	847.00	36950	20240517	-60.16	14660	20240604	0.41	36950	-60.16	20240517	14660	0.41	20240604	36950	-60.16	20240517	14660	0.41	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
133	20240604	131148	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14990	-180	5	-1.19	5527293700	372413	46.53	15180	15230	14660	19720	10620	15170	14841.53	0.06	0	4416	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1967	-18.26	17.70	12	2.84	-821.00	847.00	36950	20240517	-59.43	14660	20240604	2.25	36950	-59.43	20240517	14660	2.25	20240604	36950	-59.43	20240517	14660	2.25	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
134	20240604	121145	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14710	-460	5	-3.03	4806834270	323834	40.46	15180	15230	14660	19720	10620	15170	14843.16	0.06	0	217	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1931	-17.92	17.37	12	2.47	-821.00	847.00	36950	20240517	-60.19	14660	20240604	0.34	36950	-60.19	20240517	14660	0.34	20240604	36950	-60.19	20240517	14660	0.34	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
135	20240604	111142	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14760	-410	5	-2.70	4404226130	296480	37.04	15180	15230	14660	19720	10620	15170	14854.68	0.06	0	-730	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1937	-17.98	17.43	12	2.26	-821.00	847.00	36950	20240517	-60.05	14660	20240604	0.68	36950	-60.05	20240517	14660	0.68	20240604	36950	-60.05	20240517	14660	0.68	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
136	20240604	101145	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14700	-470	5	-3.10	3603145800	242106	30.25	15180	15230	14660	19720	10620	15170	14882.09	0.06	0	-483	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1929	-17.90	17.36	12	1.84	-821.00	847.00	36950	20240517	-60.22	14660	20240604	0.27	36950	-60.22	20240517	14660	0.27	20240604	36950	-60.22	20240517	14660	0.27	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
137	20240604	091144	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15050	-120	5	-0.79	1047569370	69441	8.68	15180	15230	14950	19720	10620	15170	15085.32	0.06	0	-2530	16690	15930	15480	14720	14270	15705	14495	66	4550	500	10610	10	1	13124496	1975	-18.33	17.77	12	0.53	-821.00	847.00	36950	20240517	-59.27	14950	20240604	0.67	36950	-59.27	20240517	14950	0.67	20240604	36950	-59.27	20240517	14950	0.67	20240604	0.00	N	456010	500	65 억		7263	N	N	0	N	00	N
138	20240603	161131	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15170	-640	5	-4.05	12106777340	775252	87.65	15970	16240	15030	20550	11070	15810	15618.51	0.10	0	-5072	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	1991	-18.48	17.91	12	5.91	-821.00	847.00	36950	20240517	-58.94	15030	20240603	0.93	36950	-58.94	20240517	15030	0.93	20240603	36950	-58.94	20240517	15030	0.93	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
139	20240603	151132	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15090	-720	5	-4.55	11380529820	727166	82.21	15970	16240	15060	20550	11070	15810	15650.53	0.10	0	-3735	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	1980	-18.38	17.82	12	5.54	-821.00	847.00	36950	20240517	-59.16	15060	20240603	0.20	36950	-59.16	20240517	15060	0.20	20240603	36950	-59.16	20240517	15060	0.20	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
140	20240603	141132	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15160	-650	5	-4.11	9869652920	627197	70.91	15970	16240	15140	20550	11070	15810	15736.13	0.10	0	-3116	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	1990	-18.47	17.90	12	4.78	-821.00	847.00	36950	20240517	-58.97	15140	20240603	0.13	36950	-58.97	20240517	15140	0.13	20240603	36950	-58.97	20240517	15140	0.13	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
141	20240603	131131	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15310	-500	5	-3.16	8672140860	548599	62.02	15970	16240	15290	20550	11070	15810	15807.80	0.10	0	-3820	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	2009	-18.65	18.08	12	4.18	-821.00	847.00	36950	20240517	-58.57	15290	20240603	0.13	36950	-58.57	20240517	15290	0.13	20240603	36950	-58.57	20240517	15290	0.13	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
142	20240603	121131	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15380	-430	5	-2.72	7779752520	490407	55.45	15970	16240	15300	20550	11070	15810	15863.87	0.10	0	-8127	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	2019	-18.73	18.16	12	3.74	-821.00	847.00	36950	20240517	-58.38	15300	20240603	0.52	36950	-58.38	20240517	15300	0.52	20240603	36950	-58.38	20240517	15300	0.52	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
143	20240603	111125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15590	-220	5	-1.39	6459002490	404814	45.77	15970	16240	15570	20550	11070	15810	15955.48	0.10	0	-8526	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	2046	-18.99	18.41	12	3.08	-821.00	847.00	36950	20240517	-57.81	15570	20240603	0.13	36950	-57.81	20240517	15570	0.13	20240603	36950	-57.81	20240517	15570	0.13	20240603	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
144	20240603	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	100	2	0.63	4893257370	305185	34.50	15970	16240	15860	20550	11070	15810	16033.74	0.10	0	-8964	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	2088	-19.38	18.78	12	2.33	-821.00	847.00	36950	20240517	-56.94	15800	20240531	0.70	36950	-56.94	20240517	15800	0.70	20240531	36950	-56.94	20240517	15800	0.70	20240531	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N
145	20240603	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16110	300	2	1.90	2089865190	129885	14.68	15970	16240	15960	20550	11070	15810	16090.12	0.10	0	-6844	17136	16472	16136	15472	15136	16305	15305	66	4740	500	11060	10	1	13124496	2114	-19.62	19.02	12	0.99	-821.00	847.00	36950	20240517	-56.40	15800	20240531	1.96	36950	-56.40	20240517	15800	1.96	20240531	36950	-56.40	20240517	15800	1.96	20240531	0.00	N	456010	500	65 억		12785	N	N	0	N	00	N