KissMeData/096610/price/prices-20240501.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	20240531	160753	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
3	20240531	150751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
4	20240531	140751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
5	20240531	130755	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
6	20240531	120800	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
7	20240531	110755	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
8	20240531	100756	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
9	20240531	090753	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
10	20240530	160750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
11	20240530	150751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
12	20240530	140750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
13	20240530	130752	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
14	20240530	120750	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
15	20240530	110751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
16	20240530	100752	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
17	20240530	090751	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
18	20240529	160744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
19	20240529	150743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
20	20240529	140743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
21	20240529	130747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
22	20240529	120749	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
23	20240529	110746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
24	20240529	100744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
25	20240529	090741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
26	20240528	160739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
27	20240528	150742	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
28	20240528	140743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
29	20240528	130740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
30	20240528	120740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
31	20240528	110725	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
32	20240528	100741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
33	20240528	090742	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
34	20240527	160730	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
35	20240527	150742	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
36	20240527	140739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
37	20240527	130739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
38	20240527	120740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
39	20240527	110739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
40	20240527	100737	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
41	20240527	090738	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
42	20240524	160700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
43	20240524	150700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
44	20240524	140702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
45	20240524	130700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
46	20240524	120702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
47	20240524	110659	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
48	20240524	100704	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
49	20240524	090700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
50	20240523	160658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
51	20240523	150702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
52	20240523	140704	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
53	20240523	130701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
54	20240523	120658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
55	20240523	110657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
56	20240523	100659	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
57	20240523	090702	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
58	20240522	160652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
59	20240522	150657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
60	20240522	140658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
61	20240522	130654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
62	20240522	120739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
63	20240522	110658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
64	20240522	100657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
65	20240522	090658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
66	20240521	160649	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
67	20240521	150655	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
68	20240521	140652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
69	20240521	130653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
70	20240521	120653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
71	20240521	110654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
72	20240521	100654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
73	20240521	090650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
74	20240517	160654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
75	20240517	150657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
76	20240517	140651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
77	20240517	130646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
78	20240517	120646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
79	20240517	110646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
80	20240517	100643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
81	20240517	090646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
82	20240516	160642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
83	20240516	150640	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
84	20240516	140645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
85	20240516	130642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
86	20240516	120639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
87	20240516	110638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
88	20240516	100640	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
89	20240516	090641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
90	20240514	160648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
91	20240514	150651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
92	20240514	140648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
93	20240514	130650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
94	20240514	120648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
95	20240514	110648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
96	20240514	100646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
97	20240514	090647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
98	20240513	160646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
99	20240513	150648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
100	20240513	140648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
101	20240513	130642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
102	20240513	120647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
103	20240513	110645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
104	20240513	100646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
105	20240513	090648	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
106	20240510	160627	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
107	20240510	150633	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
108	20240510	140636	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
109	20240510	130629	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
110	20240510	120626	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
111	20240510	110629	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
112	20240510	100629	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
113	20240510	090630	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
114	20240509	160641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
115	20240509	150642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
116	20240509	140618	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
117	20240509	130629	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
118	20240509	120632	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
119	20240509	110619	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
120	20240509	100623	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
121	20240509	090618	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
122	20240508	160617	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
123	20240508	150621	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
124	20240508	140615	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
125	20240508	130612	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
126	20240508	120615	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
127	20240508	110651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
128	20240508	100622	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
129	20240508	090622	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
130	20240503	160633	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
131	20240503	150634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
132	20240503	140634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
133	20240503	130634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
134	20240503	120631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
135	20240503	110631	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
136	20240503	100628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
137	20240503	090628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
138	20240502	160624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
139	20240502	150628	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
140	20240502	140624	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
141	20240502	130623	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
142	20240502	120620	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
143	20240502	110620	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
144	20240502	100618	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
145	20240502	090620	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	27650	-89.28	20230526	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N