KissMeData/089790/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	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	90	2	1.24	392296030	53915	135.05	7260	7390	7230	9420	5080	7250	7276.19	0.82	0	8501	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	757	13.80	1.11	12	0.52	532.00	6627.00	11920	20230714	-38.42	7010	20231101	4.71	11360	-35.39	20240412	7040	4.26	20240625	11920	-38.42	20230714	7010	4.71	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
3	20240628	150740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	0	3	0.00	368974650	50709	127.02	7260	7390	7230	9420	5080	7250	7276.31	0.82	0	9190	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	748	13.63	1.09	12	0.49	532.00	6627.00	11920	20230714	-39.18	7010	20231101	3.42	11360	-36.18	20240412	7040	2.98	20240625	11920	-39.18	20230714	7010	3.42	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
4	20240628	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	30	2	0.41	302607820	41556	104.10	7260	7390	7240	9420	5080	7250	7281.93	0.82	0	11232	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	751	13.68	1.10	12	0.40	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7040	3.41	20240625	11920	-38.93	20230714	7010	3.85	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
5	20240628	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	40	2	0.55	278767340	38270	95.86	7260	7390	7250	9420	5080	7250	7284.23	0.82	0	11652	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	752	13.70	1.10	12	0.37	532.00	6627.00	11920	20230714	-38.84	7010	20231101	3.99	11360	-35.83	20240412	7040	3.55	20240625	11920	-38.84	20230714	7010	3.99	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
6	20240628	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	60	2	0.83	247020040	33909	84.94	7260	7390	7250	9420	5080	7250	7284.79	0.82	0	8978	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	754	13.74	1.10	12	0.33	532.00	6627.00	11920	20230714	-38.67	7010	20231101	4.28	11360	-35.65	20240412	7040	3.84	20240625	11920	-38.67	20230714	7010	4.28	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
7	20240628	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	40	2	0.55	213197000	29262	73.30	7260	7390	7250	9420	5080	7250	7285.80	0.82	0	6593	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	752	13.70	1.10	12	0.28	532.00	6627.00	11920	20230714	-38.84	7010	20231101	3.99	11360	-35.83	20240412	7040	3.55	20240625	11920	-38.84	20230714	7010	3.99	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
8	20240628	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	0	3	0.00	137585050	18858	47.24	7260	7390	7250	9420	5080	7250	7295.85	0.82	0	1137	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	748	13.63	1.09	12	0.18	532.00	6627.00	11920	20230714	-39.18	7010	20231101	3.42	11360	-36.18	20240412	7040	2.98	20240625	11920	-39.18	20230714	7010	3.42	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
9	20240628	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	30	2	0.41	11058540	1514	3.79	7260	7330	7260	9420	5080	7250	7304.19	0.82	0	-262	7470	7360	7240	7130	7010	7300	7070	52	2170	500	5070	10	1	10315513	751	13.68	1.10	12	0.01	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7040	3.41	20240625	11920	-38.93	20230714	7010	3.85	20231101	6.41	N	089790	500	51 억		84314	N	N	0	N	00	N
10	20240627	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-50	5	-0.68	287667710	39672	99.14	7300	7350	7120	9490	5110	7300	7251.16	0.82	0	-758	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	748	13.63	1.09	12	0.38	532.00	6627.00	11920	20230714	-39.18	7010	20231101	3.42	11360	-36.18	20240412	7040	2.98	20240625	11920	-39.18	20230714	7010	3.42	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
11	20240627	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-60	5	-0.82	265935030	36670	91.64	7300	7350	7120	9490	5110	7300	7252.11	0.82	0	-554	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	747	13.61	1.09	12	0.36	532.00	6627.00	11920	20230714	-39.26	7010	20231101	3.28	11360	-36.27	20240412	7040	2.84	20240625	11920	-39.26	20230714	7010	3.28	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
12	20240627	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-10	5	-0.14	224781280	30978	77.42	7300	7350	7120	9490	5110	7300	7256.16	0.82	0	-1187	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	752	13.70	1.10	12	0.30	532.00	6627.00	11920	20230714	-38.84	7010	20231101	3.99	11360	-35.83	20240412	7040	3.55	20240625	11920	-38.84	20230714	7010	3.99	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
13	20240627	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-10	5	-0.14	196193200	27037	67.57	7300	7350	7120	9490	5110	7300	7256.47	0.82	0	-2029	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	752	13.70	1.10	12	0.26	532.00	6627.00	11920	20230714	-38.84	7010	20231101	3.99	11360	-35.83	20240412	7040	3.55	20240625	11920	-38.84	20230714	7010	3.99	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
14	20240627	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-20	5	-0.27	186797410	25746	64.34	7300	7350	7120	9490	5110	7300	7255.40	0.82	0	-1707	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	751	13.68	1.10	12	0.25	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7040	3.41	20240625	11920	-38.93	20230714	7010	3.85	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
15	20240627	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-50	5	-0.68	164444800	22674	56.66	7300	7350	7120	9490	5110	7300	7252.57	0.82	0	-2888	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	748	13.63	1.09	12	0.22	532.00	6627.00	11920	20230714	-39.18	7010	20231101	3.42	11360	-36.18	20240412	7040	2.98	20240625	11920	-39.18	20230714	7010	3.42	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
16	20240627	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-20	5	-0.27	62455420	8611	21.52	7300	7350	7120	9490	5110	7300	7252.98	0.82	0	-1376	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	751	13.68	1.10	12	0.08	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7040	3.41	20240625	11920	-38.93	20230714	7010	3.85	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
17	20240627	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-70	5	-0.96	21478380	2951	7.37	7300	7350	7120	9490	5110	7300	7278.34	0.82	0	-1844	7453	7376	7273	7196	7093	7325	7145	52	2190	500	5110	10	1	10315513	746	13.59	1.09	12	0.03	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7040	2.70	20240625	11920	-39.35	20230714	7010	3.14	20231101	6.49	N	089790	500	51 억		85023	N	N	0	N	00	N
18	20240626	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	120	2	1.67	289191120	39942	63.22	7350	7350	7170	9330	5030	7180	7240.23	0.90	0	-8339	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	753	13.72	1.10	12	0.39	532.00	6627.00	11920	20230714	-38.76	7010	20231101	4.14	11360	-35.74	20240412	7040	3.69	20240625	11920	-38.76	20230714	7010	4.14	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
19	20240626	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	110	2	1.53	263962380	36478	57.74	7350	7350	7170	9330	5030	7180	7236.21	0.90	0	-7642	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	752	13.70	1.10	12	0.35	532.00	6627.00	11920	20230714	-38.84	7010	20231101	3.99	11360	-35.83	20240412	7040	3.55	20240625	11920	-38.84	20230714	7010	3.99	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
20	20240626	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	233887790	32333	51.18	7350	7350	7170	9330	5030	7180	7233.72	0.90	0	-5736	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	746	13.59	1.09	12	0.31	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7040	2.70	20240625	11920	-39.35	20230714	7010	3.14	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
21	20240626	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	189403990	26187	41.45	7350	7350	7170	9330	5030	7180	7232.75	0.90	0	-8993	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	746	13.59	1.09	12	0.25	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7040	2.70	20240625	11920	-39.35	20230714	7010	3.14	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
22	20240626	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	30	2	0.42	156575700	21622	34.22	7350	7350	7190	9330	5030	7180	7241.50	0.90	0	-8805	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	744	13.55	1.09	12	0.21	532.00	6627.00	11920	20230714	-39.51	7010	20231101	2.85	11360	-36.53	20240412	7040	2.41	20240625	11920	-39.51	20230714	7010	2.85	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
23	20240626	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	137549480	18985	30.05	7350	7350	7190	9330	5030	7180	7245.17	0.90	0	-8061	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	746	13.59	1.09	12	0.18	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7040	2.70	20240625	11920	-39.35	20230714	7010	3.14	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
24	20240626	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	107049740	14760	23.36	7350	7350	7190	9330	5030	7180	7252.69	0.90	0	-4769	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	746	13.59	1.09	12	0.14	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7040	2.70	20240625	11920	-39.35	20230714	7010	3.14	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
25	20240626	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	90	2	1.25	22301080	3061	4.85	7350	7350	7230	9330	5030	7180	7285.55	0.90	0	-744	7406	7292	7166	7052	6926	7350	7110	52	2150	500	5020	10	1	10315513	750	13.67	1.10	12	0.03	532.00	6627.00	11920	20230714	-39.01	7010	20231101	3.71	11360	-36.00	20240412	7040	3.27	20240625	11920	-39.01	20230714	7010	3.71	20231101	6.54	N	089790	500	51 억		93185	N	N	0	N	00	N
26	20240625	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	50	2	0.70	453240580	63146	121.27	7130	7280	7040	9260	5000	7130	7177.65	0.78	0	12416	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	741	13.50	1.08	12	0.61	532.00	6627.00	11920	20230714	-39.77	7010	20231101	2.43	11360	-36.80	20240412	7040	1.99	20240625	11920	-39.77	20230714	7010	2.43	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
27	20240625	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	90	2	1.26	424852920	59198	113.69	7130	7280	7040	9260	5000	7130	7176.81	0.78	0	12090	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	745	13.57	1.09	12	0.57	532.00	6627.00	11920	20230714	-39.43	7010	20231101	3.00	11360	-36.44	20240412	7040	2.56	20240625	11920	-39.43	20230714	7010	3.00	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
28	20240625	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	110	2	1.54	398067400	55494	106.57	7130	7270	7040	9260	5000	7130	7173.16	0.78	0	11693	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	747	13.61	1.09	12	0.54	532.00	6627.00	11920	20230714	-39.26	7010	20231101	3.28	11360	-36.27	20240412	7040	2.84	20240625	11920	-39.26	20230714	7010	3.28	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
29	20240625	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	140	2	1.96	302321170	42258	81.15	7130	7270	7040	9260	5000	7130	7154.18	0.78	0	9819	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	750	13.67	1.10	12	0.41	532.00	6627.00	11920	20230714	-39.01	7010	20231101	3.71	11360	-36.00	20240412	7040	3.27	20240625	11920	-39.01	20230714	7010	3.71	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
30	20240625	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	60	2	0.84	217373230	30488	58.55	7130	7200	7040	9260	5000	7130	7129.80	0.78	0	6133	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	742	13.52	1.08	12	0.30	532.00	6627.00	11920	20230714	-39.68	7010	20231101	2.57	11360	-36.71	20240412	7040	2.13	20240625	11920	-39.68	20230714	7010	2.57	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
31	20240625	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	50	2	0.70	165850230	23310	44.77	7130	7180	7040	9260	5000	7130	7114.98	0.78	0	2904	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	741	13.50	1.08	12	0.23	532.00	6627.00	11920	20230714	-39.77	7010	20231101	2.43	11360	-36.80	20240412	7040	1.99	20240625	11920	-39.77	20230714	7010	2.43	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
32	20240625	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-30	5	-0.42	96205970	13553	26.03	7130	7180	7040	9260	5000	7130	7098.50	0.78	0	-2683	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	732	13.35	1.07	12	0.13	532.00	6627.00	11920	20230714	-40.44	7010	20231101	1.28	11360	-37.50	20240412	7040	0.85	20240625	11920	-40.44	20230714	7010	1.28	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
33	20240625	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	50	2	0.70	9416720	1320	2.54	7130	7180	7120	9260	5000	7130	7133.88	0.78	0	208	7503	7316	7213	7026	6923	7410	7120	52	2130	500	4990	10	1	10315513	741	13.50	1.08	12	0.01	532.00	6627.00	11920	20230714	-39.77	7010	20231101	2.43	11360	-36.80	20240412	7110	0.98	20240624	11920	-39.77	20230714	7010	2.43	20231101	6.57	N	089790	500	51 억		80948	N	N	0	N	00	N
34	20240624	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	-120	5	-1.66	371860090	51830	62.08	7110	7400	7110	9420	5080	7250	7174.74	0.72	0	6286	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	735	13.40	1.08	12	0.50	532.00	6627.00	11920	20230714	-40.18	7010	20231101	1.71	11360	-37.24	20240412	7110	0.28	20240624	11920	-40.18	20230714	7010	1.71	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
35	20240624	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-80	5	-1.10	319609540	44515	53.32	7110	7400	7110	9420	5080	7250	7179.82	0.72	0	4401	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	740	13.48	1.08	12	0.43	532.00	6627.00	11920	20230714	-39.85	7010	20231101	2.28	11360	-36.88	20240412	7110	0.84	20240624	11920	-39.85	20230714	7010	2.28	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
36	20240624	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-60	5	-0.83	269065680	37448	44.85	7110	7400	7110	9420	5080	7250	7185.05	0.72	0	3180	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	742	13.52	1.08	12	0.36	532.00	6627.00	11920	20230714	-39.68	7010	20231101	2.57	11360	-36.71	20240412	7110	1.13	20240624	11920	-39.68	20230714	7010	2.57	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
37	20240624	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-80	5	-1.10	252867600	35187	42.15	7110	7400	7110	9420	5080	7250	7186.39	0.72	0	3149	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	740	13.48	1.08	12	0.34	532.00	6627.00	11920	20230714	-39.85	7010	20231101	2.28	11360	-36.88	20240412	7110	0.84	20240624	11920	-39.85	20230714	7010	2.28	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
38	20240624	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-80	5	-1.10	210741530	29313	35.11	7110	7400	7110	9420	5080	7250	7189.35	0.72	0	3265	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	740	13.48	1.08	12	0.28	532.00	6627.00	11920	20230714	-39.85	7010	20231101	2.28	11360	-36.88	20240412	7110	0.84	20240624	11920	-39.85	20230714	7010	2.28	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
39	20240624	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-50	5	-0.69	175295610	24375	29.20	7110	7400	7110	9420	5080	7250	7191.61	0.72	0	4122	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	743	13.53	1.09	12	0.24	532.00	6627.00	11920	20230714	-39.60	7010	20231101	2.71	11360	-36.62	20240412	7110	1.27	20240624	11920	-39.60	20230714	7010	2.71	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
40	20240624	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-40	5	-0.55	103870780	14461	17.32	7110	7400	7110	9420	5080	7250	7182.82	0.72	0	3784	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	744	13.55	1.09	12	0.14	532.00	6627.00	11920	20230714	-39.51	7010	20231101	2.85	11360	-36.53	20240412	7110	1.41	20240624	11920	-39.51	20230714	7010	2.85	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
41	20240624	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-80	5	-1.10	18438630	2573	3.08	7110	7400	7110	9420	5080	7250	7166.17	0.72	0	37	7563	7406	7303	7146	7043	7355	7095	52	2170	500	5070	10	1	10315513	740	13.48	1.08	12	0.02	532.00	6627.00	11920	20230714	-39.85	7010	20231101	2.28	11360	-36.88	20240412	7110	0.84	20240624	11920	-39.85	20230714	7010	2.28	20231101	6.60	N	089790	500	51 억		74682	N	N	0	N	00	N
42	20240621	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-220	5	-2.95	606848750	83370	164.57	7450	7460	7200	9710	5230	7470	7279.02	0.84	0	-14617	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	748	13.63	1.09	12	0.81	532.00	6627.00	11920	20230714	-39.18	7010	20231101	3.42	11360	-36.18	20240412	7200	0.69	20240621	11920	-39.18	20230714	7010	3.42	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
43	20240621	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-250	5	-3.35	553021320	75957	149.94	7450	7460	7200	9710	5230	7470	7280.72	0.84	0	-12867	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	745	13.57	1.09	12	0.74	532.00	6627.00	11920	20230714	-39.43	7010	20231101	3.00	11360	-36.44	20240412	7200	0.28	20240621	11920	-39.43	20230714	7010	3.00	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
44	20240621	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-230	5	-3.08	433605130	59401	117.26	7450	7460	7230	9710	5230	7470	7299.63	0.84	0	-12836	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	747	13.61	1.09	12	0.58	532.00	6627.00	11920	20230714	-39.26	7010	20231101	3.28	11360	-36.27	20240412	7230	0.14	20240621	11920	-39.26	20230714	7010	3.28	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
45	20240621	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-190	5	-2.54	405030770	55457	109.47	7450	7460	7230	9710	5230	7470	7303.51	0.84	0	-14150	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	751	13.68	1.10	12	0.54	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7230	0.69	20240621	11920	-38.93	20230714	7010	3.85	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
46	20240621	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-240	5	-3.21	390574810	53467	105.54	7450	7460	7230	9710	5230	7470	7304.97	0.84	0	-13632	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	746	13.59	1.09	12	0.52	532.00	6627.00	11920	20230714	-39.35	7010	20231101	3.14	11360	-36.36	20240412	7230	0.00	20240621	11920	-39.35	20230714	7010	3.14	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
47	20240621	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-190	5	-2.54	262148320	35774	70.62	7450	7460	7270	9710	5230	7470	7327.90	0.84	0	-12982	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	751	13.68	1.10	12	0.35	532.00	6627.00	11920	20230714	-38.93	7010	20231101	3.85	11360	-35.92	20240412	7270	0.14	20240621	11920	-38.93	20230714	7010	3.85	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
48	20240621	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-120	5	-1.61	205210570	27971	55.21	7450	7460	7280	9710	5230	7470	7336.55	0.84	0	-13623	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	758	13.82	1.11	12	0.27	532.00	6627.00	11920	20230714	-38.34	7010	20231101	4.85	11360	-35.30	20240412	7280	0.96	20240621	11920	-38.34	20230714	7010	4.85	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
49	20240621	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	-70	5	-0.94	29596350	3995	7.89	7450	7460	7380	9710	5230	7470	7408.35	0.84	0	-2208	7703	7586	7503	7386	7303	7545	7345	52	2240	500	5220	10	1	10315513	763	13.91	1.12	12	0.04	532.00	6627.00	11920	20230714	-37.92	7010	20231101	5.56	11360	-34.86	20240412	7380	0.27	20240621	11920	-37.92	20230714	7010	5.56	20231101	6.61	N	089790	500	51 억		86183	N	N	0	N	00	N
50	20240620	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	-100	5	-1.32	377723860	50469	84.66	7600	7620	7420	9840	5300	7570	7484.31	0.90	0	-6470	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	771	14.04	1.13	12	0.49	532.00	6627.00	11920	20230714	-37.33	7010	20231101	6.56	11360	-34.24	20240412	7420	0.67	20240620	11920	-37.33	20230714	7010	6.56	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
51	20240620	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-60	5	-0.79	358433550	47887	80.33	7600	7620	7420	9840	5300	7570	7484.99	0.90	0	-6021	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	775	14.12	1.13	12	0.46	532.00	6627.00	11920	20230714	-37.00	7010	20231101	7.13	11360	-33.89	20240412	7420	1.21	20240620	11920	-37.00	20230714	7010	7.13	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
52	20240620	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-70	5	-0.92	334564080	44701	74.99	7600	7620	7420	9840	5300	7570	7484.49	0.90	0	-5194	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	774	14.10	1.13	12	0.43	532.00	6627.00	11920	20230714	-37.08	7010	20231101	6.99	11360	-33.98	20240412	7420	1.08	20240620	11920	-37.08	20230714	7010	6.99	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
53	20240620	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	-40	5	-0.53	325497380	43491	72.96	7600	7620	7420	9840	5300	7570	7484.25	0.90	0	-4779	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	777	14.15	1.14	12	0.42	532.00	6627.00	11920	20230714	-36.83	7010	20231101	7.42	11360	-33.71	20240412	7420	1.48	20240620	11920	-36.83	20230714	7010	7.42	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
54	20240620	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7480	-90	5	-1.19	292514340	39090	65.57	7600	7620	7420	9840	5300	7570	7483.10	0.90	0	-4193	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	772	14.06	1.13	12	0.38	532.00	6627.00	11920	20230714	-37.25	7010	20231101	6.70	11360	-34.15	20240412	7420	0.81	20240620	11920	-37.25	20230714	7010	6.70	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
55	20240620	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-120	5	-1.59	254219560	33967	56.98	7600	7620	7420	9840	5300	7570	7484.31	0.90	0	-3822	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	769	14.00	1.12	12	0.33	532.00	6627.00	11920	20230714	-37.50	7010	20231101	6.28	11360	-34.42	20240412	7420	0.40	20240620	11920	-37.50	20230714	7010	6.28	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
56	20240620	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7480	-90	5	-1.19	145673090	19399	32.54	7600	7620	7460	9840	5300	7570	7509.31	0.90	0	-6181	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	772	14.06	1.13	12	0.19	532.00	6627.00	11920	20230714	-37.25	7010	20231101	6.70	11360	-34.15	20240412	7460	0.27	20240620	11920	-37.25	20230714	7010	6.70	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
57	20240620	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	30	2	0.40	14070440	1857	3.12	7600	7620	7570	9840	5300	7570	7576.97	0.90	0	-1301	7796	7682	7596	7482	7396	7640	7440	52	2270	500	5290	10	1	10315513	784	14.29	1.15	12	0.02	532.00	6627.00	11920	20230714	-36.24	7010	20231101	8.42	11360	-33.10	20240412	7500	1.33	20240618	11920	-36.24	20230714	7010	8.42	20231101	6.76	N	089790	500	51 억		92650	N	N	0	N	00	N
58	20240619	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	70	2	0.93	451383740	59185	76.37	7580	7710	7510	9750	5250	7500	7626.66	0.88	0	2367	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	781	14.23	1.14	12	0.57	532.00	6627.00	11920	20230714	-36.49	7010	20231101	7.99	11360	-33.36	20240412	7500	0.93	20240618	11920	-36.49	20230714	7010	7.99	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
59	20240619	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	50	2	0.67	433209040	56782	73.27	7580	7710	7510	9750	5250	7500	7629.34	0.88	0	2038	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	779	14.19	1.14	12	0.55	532.00	6627.00	11920	20230714	-36.66	7010	20231101	7.70	11360	-33.54	20240412	7500	0.67	20240618	11920	-36.66	20230714	7010	7.70	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
60	20240619	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	50	2	0.67	407701280	53396	68.90	7580	7710	7510	9750	5250	7500	7635.43	0.88	0	907	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	779	14.19	1.14	12	0.52	532.00	6627.00	11920	20230714	-36.66	7010	20231101	7.70	11360	-33.54	20240412	7500	0.67	20240618	11920	-36.66	20230714	7010	7.70	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
61	20240619	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	120	2	1.60	387682690	50741	65.47	7580	7710	7510	9750	5250	7500	7640.42	0.88	0	453	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	786	14.32	1.15	12	0.49	532.00	6627.00	11920	20230714	-36.07	7010	20231101	8.70	11360	-32.92	20240412	7500	1.60	20240618	11920	-36.07	20230714	7010	8.70	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
62	20240619	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	110	2	1.47	382582860	50068	64.60	7580	7710	7510	9750	5250	7500	7641.27	0.88	0	703	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	785	14.30	1.15	12	0.49	532.00	6627.00	11920	20230714	-36.16	7010	20231101	8.56	11360	-33.01	20240412	7500	1.47	20240618	11920	-36.16	20230714	7010	8.56	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
63	20240619	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	200	2	2.67	293241840	38326	49.45	7580	7710	7530	9750	5250	7500	7651.25	0.88	0	2631	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	794	14.47	1.16	12	0.37	532.00	6627.00	11920	20230714	-35.40	7010	20231101	9.84	11360	-32.22	20240412	7500	2.67	20240618	11920	-35.40	20230714	7010	9.84	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
64	20240619	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	190	2	2.53	185606340	24290	31.34	7580	7710	7530	9750	5250	7500	7641.27	0.88	0	6456	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	793	14.45	1.16	12	0.24	532.00	6627.00	11920	20230714	-35.49	7010	20231101	9.70	11360	-32.31	20240412	7500	2.53	20240618	11920	-35.49	20230714	7010	9.70	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
65	20240619	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	30	2	0.40	7505430	993	1.28	7580	7600	7530	9750	5250	7500	7558.34	0.88	0	-838	7766	7632	7566	7432	7366	7600	7400	52	2250	500	5250	10	1	10315513	777	14.15	1.14	12	0.01	532.00	6627.00	11920	20230714	-36.83	7010	20231101	7.42	11360	-33.71	20240412	7500	0.40	20240618	11920	-36.83	20230714	7010	7.42	20231101	6.73	N	089790	500	51 억		90266	N	N	0	N	00	N
66	20240618	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-120	5	-1.57	581828170	77029	146.02	7580	7700	7500	9900	5340	7620	7553.67	0.80	0	7340	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	774	14.10	1.13	12	0.75	532.00	6627.00	11920	20230714	-37.08	7010	20231101	6.99	11360	-33.98	20240412	7500	0.00	20240618	11920	-37.08	20230714	7010	6.99	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
67	20240618	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	-90	5	-1.18	502568780	66475	126.01	7580	7700	7500	9900	5340	7620	7560.27	0.80	0	3739	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	777	14.15	1.14	12	0.64	532.00	6627.00	11920	20230714	-36.83	7010	20231101	7.42	11360	-33.71	20240412	7500	0.40	20240618	11920	-36.83	20230714	7010	7.42	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
68	20240618	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	-100	5	-1.31	400280530	52852	100.19	7580	7700	7510	9900	5340	7620	7573.61	0.80	0	2078	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	776	14.14	1.13	12	0.51	532.00	6627.00	11920	20230714	-36.91	7010	20231101	7.28	11360	-33.80	20240412	7510	0.13	20240618	11920	-36.91	20230714	7010	7.28	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
69	20240618	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	-60	5	-0.79	288632490	38029	72.09	7580	7700	7530	9900	5340	7620	7589.80	0.80	0	7355	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	780	14.21	1.14	12	0.37	532.00	6627.00	11920	20230714	-36.58	7010	20231101	7.85	11360	-33.45	20240412	7530	0.40	20240618	11920	-36.58	20230714	7010	7.85	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
70	20240618	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	-60	5	-0.79	272317370	35868	67.99	7580	7700	7530	9900	5340	7620	7592.21	0.80	0	6990	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	780	14.21	1.14	12	0.35	532.00	6627.00	11920	20230714	-36.58	7010	20231101	7.85	11360	-33.45	20240412	7530	0.40	20240618	11920	-36.58	20230714	7010	7.85	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
71	20240618	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	-30	5	-0.39	180457470	23690	44.91	7580	7700	7570	9900	5340	7620	7617.45	0.80	0	5723	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	783	14.27	1.15	12	0.23	532.00	6627.00	11920	20230714	-36.33	7010	20231101	8.27	11360	-33.19	20240412	7560	0.40	20240617	11920	-36.33	20230714	7010	8.27	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
72	20240618	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	10	2	0.13	125741390	16482	31.24	7580	7700	7580	9900	5340	7620	7629.01	0.80	0	6162	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	787	14.34	1.15	12	0.16	532.00	6627.00	11920	20230714	-35.99	7010	20231101	8.84	11360	-32.83	20240412	7560	0.93	20240617	11920	-35.99	20230714	7010	8.84	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
73	20240618	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	10	2	0.13	39028510	5140	9.74	7580	7680	7580	9900	5340	7620	7593.10	0.80	0	252	7833	7726	7643	7536	7453	7685	7495	52	2280	500	5330	10	1	10315513	787	14.34	1.15	12	0.05	532.00	6627.00	11920	20230714	-35.99	7010	20231101	8.84	11360	-32.83	20240412	7560	0.93	20240617	11920	-35.99	20230714	7010	8.84	20231101	6.67	N	089790	500	51 억		82343	N	N	0	N	00	N
74	20240617	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	-40	5	-0.52	402577550	52720	62.12	7660	7750	7560	9950	5370	7660	7636.14	0.79	0	628	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	786	14.32	1.15	12	0.51	532.00	6627.00	11920	20230714	-36.07	7010	20231101	8.70	11360	-32.92	20240412	7560	0.79	20240617	11920	-36.07	20230714	7010	8.70	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
75	20240617	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	-50	5	-0.65	363073000	47514	55.99	7660	7750	7560	9950	5370	7660	7641.39	0.79	0	700	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	785	14.30	1.15	12	0.46	532.00	6627.00	11920	20230714	-36.16	7010	20231101	8.56	11360	-33.01	20240412	7560	0.66	20240617	11920	-36.16	20230714	7010	8.56	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
76	20240617	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-10	5	-0.13	304033030	39766	46.86	7660	7750	7560	9950	5370	7660	7645.55	0.79	0	2826	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	789	14.38	1.15	12	0.39	532.00	6627.00	11920	20230714	-35.82	7010	20231101	9.13	11360	-32.66	20240412	7560	1.19	20240617	11920	-35.82	20230714	7010	9.13	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
77	20240617	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-10	5	-0.13	274723160	35931	42.34	7660	7750	7560	9950	5370	7660	7645.85	0.79	0	3682	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	789	14.38	1.15	12	0.35	532.00	6627.00	11920	20230714	-35.82	7010	20231101	9.13	11360	-32.66	20240412	7560	1.19	20240617	11920	-35.82	20230714	7010	9.13	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
78	20240617	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	30	2	0.39	267655620	35010	41.25	7660	7750	7560	9950	5370	7660	7645.12	0.79	0	3826	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	793	14.45	1.16	12	0.34	532.00	6627.00	11920	20230714	-35.49	7010	20231101	9.70	11360	-32.31	20240412	7560	1.72	20240617	11920	-35.49	20230714	7010	9.70	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
79	20240617	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	60	2	0.78	234327360	30665	36.13	7660	7750	7560	9950	5370	7660	7641.52	0.79	0	5999	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	796	14.51	1.16	12	0.30	532.00	6627.00	11920	20230714	-35.23	7010	20231101	10.13	11360	-32.04	20240412	7560	2.12	20240617	11920	-35.23	20230714	7010	10.13	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
80	20240617	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	60	2	0.78	199060790	26090	30.74	7660	7740	7560	9950	5370	7660	7629.77	0.79	0	4348	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	796	14.51	1.16	12	0.25	532.00	6627.00	11920	20230714	-35.23	7010	20231101	10.13	11360	-32.04	20240412	7560	2.12	20240617	11920	-35.23	20230714	7010	10.13	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
81	20240617	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	10	2	0.13	15329180	2006	2.36	7660	7690	7620	9950	5370	7660	7641.65	0.79	0	518	7886	7772	7716	7602	7546	7745	7575	52	2290	500	5360	10	1	10315513	791	14.42	1.16	12	0.02	532.00	6627.00	11920	20230714	-35.65	7010	20231101	9.42	11360	-32.48	20240412	7610	0.79	20240612	11920	-35.65	20230714	7010	9.42	20231101	6.53	N	089790	500	51 억		81715	N	N	0	N	00	N
82	20240614	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	-140	5	-1.79	653675690	84709	60.97	7800	7830	7660	10140	5460	7800	7716.80	0.94	0	-15678	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	790	14.40	1.16	12	0.82	532.00	6627.00	11920	20230714	-35.74	7010	20231101	9.27	11360	-32.57	20240412	7610	0.66	20240612	11920	-35.74	20230714	7010	9.27	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
83	20240614	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-110	5	-1.41	586024890	75887	54.62	7800	7830	7670	10140	5460	7800	7722.25	0.94	0	-13507	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	793	14.45	1.16	12	0.74	532.00	6627.00	11920	20230714	-35.49	7010	20231101	9.70	11360	-32.31	20240412	7610	1.05	20240612	11920	-35.49	20230714	7010	9.70	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
84	20240614	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-110	5	-1.41	441456150	57091	41.09	7800	7830	7670	10140	5460	7800	7732.40	0.94	0	-10676	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	793	14.45	1.16	12	0.55	532.00	6627.00	11920	20230714	-35.49	7010	20231101	9.70	11360	-32.31	20240412	7610	1.05	20240612	11920	-35.49	20230714	7010	9.70	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
85	20240614	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-100	5	-1.28	388773480	50238	36.16	7800	7830	7700	10140	5460	7800	7738.53	0.94	0	-9292	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	794	14.47	1.16	12	0.49	532.00	6627.00	11920	20230714	-35.40	7010	20231101	9.84	11360	-32.22	20240412	7610	1.18	20240612	11920	-35.40	20230714	7010	9.84	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
86	20240614	120550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-50	5	-0.64	345396470	44618	32.11	7800	7830	7700	10140	5460	7800	7741.08	0.94	0	-6342	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	799	14.57	1.17	12	0.43	532.00	6627.00	11920	20230714	-34.98	7010	20231101	10.56	11360	-31.78	20240412	7610	1.84	20240612	11920	-34.98	20230714	7010	10.56	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
87	20240614	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	-80	5	-1.03	316761860	40912	29.44	7800	7830	7700	10140	5460	7800	7742.40	0.94	0	-8459	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	796	14.51	1.16	12	0.40	532.00	6627.00	11920	20230714	-35.23	7010	20231101	10.13	11360	-32.04	20240412	7610	1.45	20240612	11920	-35.23	20230714	7010	10.13	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
88	20240614	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-50	5	-0.64	156929070	20213	14.55	7800	7830	7700	10140	5460	7800	7763.62	0.94	0	-6547	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	799	14.57	1.17	12	0.20	532.00	6627.00	11920	20230714	-34.98	7010	20231101	10.56	11360	-31.78	20240412	7610	1.84	20240612	11920	-34.98	20230714	7010	10.56	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
89	20240614	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-10	5	-0.13	39105050	5013	3.61	7800	7830	7750	10140	5460	7800	7800.74	0.94	0	-101	8040	7920	7820	7700	7600	7980	7760	52	2340	500	5460	10	1	10315513	804	14.64	1.18	12	0.05	532.00	6627.00	11920	20230714	-34.65	7010	20231101	11.13	11360	-31.43	20240412	7610	2.37	20240612	11920	-34.65	20230714	7010	11.13	20231101	6.53	N	089790	500	51 억		97393	N	N	0	N	00	N
90	20240613	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	120	2	1.56	1073971340	137339	106.51	7760	7940	7720	9980	5380	7680	7819.87	0.63	0	31303	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	805	14.66	1.18	12	1.33	532.00	6627.00	11920	20230714	-34.56	7010	20231101	11.27	11360	-31.34	20240412	7610	2.50	20240612	11920	-34.56	20230714	7010	11.27	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
91	20240613	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	110	2	1.43	1049315640	134180	104.06	7760	7940	7720	9980	5380	7680	7820.21	0.63	0	30294	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	804	14.64	1.18	12	1.30	532.00	6627.00	11920	20230714	-34.65	7010	20231101	11.13	11360	-31.43	20240412	7610	2.37	20240612	11920	-34.65	20230714	7010	11.13	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
92	20240613	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	180	2	2.34	1005600620	128591	99.73	7760	7940	7720	9980	5380	7680	7820.15	0.63	0	29528	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	811	14.77	1.19	12	1.25	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7610	3.29	20240612	11920	-34.06	20230714	7010	12.13	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
93	20240613	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	180	2	2.34	883403530	112981	87.62	7760	7940	7720	9980	5380	7680	7819.05	0.63	0	19352	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	811	14.77	1.19	12	1.10	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7610	3.29	20240612	11920	-34.06	20230714	7010	12.13	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
94	20240613	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	210	2	2.73	675394810	86554	67.13	7760	7900	7720	9980	5380	7680	7803.16	0.63	0	19718	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	814	14.83	1.19	12	0.84	532.00	6627.00	11920	20230714	-33.81	7010	20231101	12.55	11360	-30.55	20240412	7610	3.68	20240612	11920	-33.81	20230714	7010	12.55	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
95	20240613	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	110	2	1.43	485585240	62358	48.36	7760	7850	7720	9980	5380	7680	7787.06	0.63	0	15182	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	804	14.64	1.18	12	0.60	532.00	6627.00	11920	20230714	-34.65	7010	20231101	11.13	11360	-31.43	20240412	7610	2.37	20240612	11920	-34.65	20230714	7010	11.13	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
96	20240613	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	150	2	1.95	385528750	49532	38.41	7760	7850	7720	9980	5380	7680	7783.43	0.63	0	13573	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	808	14.72	1.18	12	0.48	532.00	6627.00	11920	20230714	-34.31	7010	20231101	11.70	11360	-31.07	20240412	7610	2.89	20240612	11920	-34.31	20230714	7010	11.70	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
97	20240613	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	100	2	1.30	98720070	12725	9.87	7760	7790	7750	9980	5380	7680	7757.96	0.63	0	1484	7980	7830	7720	7570	7460	7775	7515	52	2300	500	5370	10	1	10315513	803	14.62	1.17	12	0.12	532.00	6627.00	11920	20230714	-34.73	7010	20231101	10.98	11360	-31.51	20240412	7610	2.23	20240612	11920	-34.73	20230714	7010	10.98	20231101	6.46	N	089790	500	51 억		64664	N	N	0	N	00	N
98	20240612	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-60	5	-0.78	964265890	124941	102.59	7760	7870	7610	10060	5420	7740	7717.79	0.76	0	-14141	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	792	14.44	1.16	12	1.21	532.00	6627.00	11920	20230714	-35.57	7010	20231101	9.56	11360	-32.39	20240412	7610	0.92	20240612	11920	-35.57	20230714	7010	9.56	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
99	20240612	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-110	5	-1.42	830765300	107511	88.27	7760	7870	7610	10060	5420	7740	7727.26	0.76	0	-6045	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	787	14.34	1.15	12	1.04	532.00	6627.00	11920	20230714	-35.99	7010	20231101	8.84	11360	-32.83	20240412	7610	0.26	20240612	11920	-35.99	20230714	7010	8.84	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
100	20240612	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-60	5	-0.78	712093590	91975	75.52	7760	7870	7640	10060	5420	7740	7742.25	0.76	0	-4067	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	792	14.44	1.16	12	0.89	532.00	6627.00	11920	20230714	-35.57	7010	20231101	9.56	11360	-32.39	20240412	7640	0.52	20240612	11920	-35.57	20230714	7010	9.56	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
101	20240612	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	-20	5	-0.26	538287600	69343	56.94	7760	7870	7680	10060	5420	7740	7762.69	0.76	0	-3881	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	796	14.51	1.16	12	0.67	532.00	6627.00	11920	20230714	-35.23	7010	20231101	10.13	11360	-32.04	20240412	7650	0.92	20240610	11920	-35.23	20230714	7010	10.13	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
102	20240612	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-40	5	-0.52	524946120	67612	55.51	7760	7870	7680	10060	5420	7740	7764.11	0.76	0	-3402	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	794	14.47	1.16	12	0.66	532.00	6627.00	11920	20230714	-35.40	7010	20231101	9.84	11360	-32.22	20240412	7650	0.65	20240610	11920	-35.40	20230714	7010	9.84	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
103	20240612	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	20	2	0.26	350138820	44968	36.92	7760	7870	7700	10060	5420	7740	7786.43	0.76	0	-2229	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	800	14.59	1.17	12	0.44	532.00	6627.00	11920	20230714	-34.90	7010	20231101	10.70	11360	-31.69	20240412	7650	1.44	20240610	11920	-34.90	20230714	7010	10.70	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
104	20240612	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	40	2	0.52	309951670	39794	32.67	7760	7870	7700	10060	5420	7740	7788.94	0.76	0	-465	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	803	14.62	1.17	12	0.39	532.00	6627.00	11920	20230714	-34.73	7010	20231101	10.98	11360	-31.51	20240412	7650	1.70	20240610	11920	-34.73	20230714	7010	10.98	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
105	20240612	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	60	2	0.78	87396230	11233	9.22	7760	7850	7700	10060	5420	7740	7780.42	0.76	0	-458	7886	7812	7756	7682	7626	7785	7655	52	2320	500	5410	10	1	10315513	805	14.66	1.18	12	0.11	532.00	6627.00	11920	20230714	-34.56	7010	20231101	11.27	11360	-31.34	20240412	7650	1.96	20240610	11920	-34.56	20230714	7010	11.27	20231101	6.52	N	089790	500	51 억		78808	N	N	0	N	00	N
106	20240610	160616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-60	5	-0.76	772429400	99782	66.35	7840	7840	7650	10210	5510	7860	7741.17	0.91	0	1284	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	805	14.66	1.18	12	0.97	532.00	6627.00	11920	20230714	-34.56	7010	20231101	11.27	11360	-31.34	20240412	7650	1.96	20240610	11920	-34.56	20230714	7010	11.27	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
107	20240610	150623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	-60	5	-0.76	720863780	93148	61.94	7840	7840	7650	10210	5510	7860	7738.91	0.91	0	1646	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	805	14.66	1.18	12	0.90	532.00	6627.00	11920	20230714	-34.56	7010	20231101	11.27	11360	-31.34	20240412	7650	1.96	20240610	11920	-34.56	20230714	7010	11.27	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
108	20240610	140618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7780	-80	5	-1.02	522324300	67654	44.99	7840	7840	7650	10210	5510	7860	7720.52	0.91	0	-1144	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	803	14.62	1.17	12	0.66	532.00	6627.00	11920	20230714	-34.73	7010	20231101	10.98	11360	-31.51	20240412	7650	1.70	20240610	11920	-34.73	20230714	7010	10.98	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
109	20240610	130616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	-120	5	-1.53	489352500	63404	42.16	7840	7840	7650	10210	5510	7860	7718.01	0.91	0	-1220	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	798	14.55	1.17	12	0.61	532.00	6627.00	11920	20230714	-35.07	7010	20231101	10.41	11360	-31.87	20240412	7650	1.18	20240610	11920	-35.07	20230714	7010	10.41	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
110	20240610	120617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7720	-140	5	-1.78	464435000	60176	40.01	7840	7840	7650	10210	5510	7860	7717.94	0.91	0	-2240	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	796	14.51	1.16	12	0.58	532.00	6627.00	11920	20230714	-35.23	7010	20231101	10.13	11360	-32.04	20240412	7650	0.92	20240610	11920	-35.23	20230714	7010	10.13	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
111	20240610	110620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	-130	5	-1.65	404525630	52411	34.85	7840	7840	7650	10210	5510	7860	7718.33	0.91	0	-5180	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	797	14.53	1.17	12	0.51	532.00	6627.00	11920	20230714	-35.15	7010	20231101	10.27	11360	-31.95	20240412	7650	1.05	20240610	11920	-35.15	20230714	7010	10.27	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
112	20240610	100616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7690	-170	5	-2.16	359131040	46524	30.94	7840	7840	7650	10210	5510	7860	7719.26	0.91	0	-4530	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	793	14.45	1.16	12	0.45	532.00	6627.00	11920	20230714	-35.49	7010	20231101	9.70	11360	-32.31	20240412	7650	0.52	20240610	11920	-35.49	20230714	7010	9.70	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
113	20240610	090623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	-100	5	-1.27	105421800	13589	9.04	7840	7840	7710	10210	5510	7860	7757.88	0.91	0	4285	8066	7962	7876	7772	7686	8015	7825	52	2350	500	5500	10	1	10315513	800	14.59	1.17	12	0.13	532.00	6627.00	11920	20230714	-34.90	7010	20231101	10.70	11360	-31.69	20240412	7710	0.65	20240610	11920	-34.90	20230714	7010	10.70	20231101	6.65	N	089790	500	51 억		93808	N	N	0	N	00	N
114	20240607	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	70	2	0.90	1175589120	149414	87.33	7850	7980	7790	10120	5460	7790	7868.03	0.75	0	16221	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	811	14.77	1.19	12	1.45	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7770	1.16	20240118	11920	-34.06	20230714	7010	12.13	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
115	20240607	150643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	60	2	0.77	1092704360	138864	81.16	7850	7980	7790	10120	5460	7790	7868.91	0.75	0	18486	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	810	14.76	1.18	12	1.35	532.00	6627.00	11920	20230714	-34.14	7010	20231101	11.98	11360	-30.90	20240412	7770	1.03	20240118	11920	-34.14	20230714	7010	11.98	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
116	20240607	140638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	70	2	0.90	833240600	105863	61.87	7850	7980	7790	10120	5460	7790	7870.97	0.75	0	25943	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	811	14.77	1.19	12	1.03	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7770	1.16	20240118	11920	-34.06	20230714	7010	12.13	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
117	20240607	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	100	2	1.28	778365690	98874	57.79	7850	7980	7790	10120	5460	7790	7872.34	0.75	0	25909	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	814	14.83	1.19	12	0.96	532.00	6627.00	11920	20230714	-33.81	7010	20231101	12.55	11360	-30.55	20240412	7770	1.54	20240118	11920	-33.81	20230714	7010	12.55	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
118	20240607	120639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	40	2	0.51	663188340	84125	49.17	7850	7980	7790	10120	5460	7790	7883.42	0.75	0	27111	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	808	14.72	1.18	12	0.82	532.00	6627.00	11920	20230714	-34.31	7010	20231101	11.70	11360	-31.07	20240412	7770	0.77	20240118	11920	-34.31	20230714	7010	11.70	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
119	20240607	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	80	2	1.03	536722020	67999	39.74	7850	7980	7790	10120	5460	7790	7893.16	0.75	0	26343	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	812	14.79	1.19	12	0.66	532.00	6627.00	11920	20230714	-33.98	7010	20231101	12.27	11360	-30.72	20240412	7770	1.29	20240118	11920	-33.98	20230714	7010	12.27	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
120	20240607	100638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	160	2	2.05	389399190	49305	28.82	7850	7980	7790	10120	5460	7790	7897.87	0.75	0	22201	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	820	14.94	1.20	12	0.48	532.00	6627.00	11920	20230714	-33.31	7010	20231101	13.41	11360	-30.02	20240412	7770	2.32	20240118	11920	-33.31	20230714	7010	13.41	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
121	20240607	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	30	2	0.39	51108930	6512	3.81	7850	7860	7820	10120	5460	7790	7848.86	0.75	0	2777	8163	7976	7883	7696	7603	7930	7650	52	2330	500	5450	10	1	10315513	807	14.70	1.18	12	0.06	532.00	6627.00	11920	20230714	-34.40	7010	20231101	11.55	11360	-31.16	20240412	7770	0.64	20240118	11920	-34.40	20230714	7010	11.55	20231101	6.97	N	089790	500	51 억		77311	N	N	0	N	00	N
122	20240605	160636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	-80	5	-1.02	1326871120	167835	108.87	7950	8070	7790	10230	5510	7870	7906.67	0.74	0	1464	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	804	14.64	1.18	12	1.63	532.00	6627.00	11920	20230714	-34.65	7010	20231101	11.13	11360	-31.43	20240412	7770	0.26	20240118	11920	-34.65	20230714	7010	11.13	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
123	20240605	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-10	5	-0.13	1229644200	155374	100.79	7950	8070	7790	10230	5510	7870	7914.22	0.74	0	2926	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	811	14.77	1.19	12	1.51	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7770	1.16	20240118	11920	-34.06	20230714	7010	12.13	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
124	20240605	140634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	0	3	0.00	1136424090	143480	93.08	7950	8070	7790	10230	5510	7870	7920.59	0.74	0	3153	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	812	14.79	1.19	12	1.39	532.00	6627.00	11920	20230714	-33.98	7010	20231101	12.27	11360	-30.72	20240412	7770	1.29	20240118	11920	-33.98	20230714	7010	12.27	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
125	20240605	130635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	20	2	0.25	943188340	118798	77.06	7950	8070	7850	10230	5510	7870	7939.69	0.74	0	11017	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	814	14.83	1.19	12	1.15	532.00	6627.00	11920	20230714	-33.81	7010	20231101	12.55	11360	-30.55	20240412	7770	1.54	20240118	11920	-33.81	20230714	7010	12.55	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
126	20240605	120632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	40	2	0.51	829435260	104372	67.71	7950	8070	7870	10230	5510	7870	7947.25	0.74	0	17965	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	816	14.87	1.19	12	1.01	532.00	6627.00	11920	20230714	-33.64	7010	20231101	12.84	11360	-30.37	20240412	7770	1.80	20240118	11920	-33.64	20230714	7010	12.84	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
127	20240605	110634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	70	2	0.89	743566010	93508	60.66	7950	8070	7870	10230	5510	7870	7952.29	0.74	0	21820	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	819	14.92	1.20	12	0.91	532.00	6627.00	11920	20230714	-33.39	7010	20231101	13.27	11360	-30.11	20240412	7770	2.19	20240118	11920	-33.39	20230714	7010	13.27	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
128	20240605	100634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7880	10	2	0.13	617055680	77483	50.26	7950	8070	7880	10230	5510	7870	7964.30	0.74	0	26408	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	813	14.81	1.19	12	0.75	532.00	6627.00	11920	20230714	-33.89	7010	20231101	12.41	11360	-30.63	20240412	7770	1.42	20240118	11920	-33.89	20230714	7010	12.41	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
129	20240605	090632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	100	2	1.27	144848250	18184	11.80	7950	8010	7930	10230	5510	7870	7968.13	0.74	0	9559	8163	8016	7913	7766	7663	7965	7715	52	2360	500	5500	10	1	10315513	822	14.98	1.20	12	0.18	532.00	6627.00	11920	20230714	-33.14	7010	20231101	13.69	11360	-29.84	20240412	7770	2.57	20240118	11920	-33.14	20230714	7010	13.69	20231101	7.06	N	089790	500	51 억		75847	N	N	0	N	00	N
130	20240604	160628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-120	5	-1.50	1148748280	145545	58.30	7990	8060	7810	10380	5600	7990	7892.57	0.92	0	-17426	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	812	14.79	1.19	12	1.41	532.00	6627.00	11920	20230714	-33.98	7010	20231101	12.27	11360	-30.72	20240412	7770	1.29	20240118	11920	-33.98	20230714	7010	12.27	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
131	20240604	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-140	5	-1.75	955629390	120960	48.45	7990	8060	7820	10380	5600	7990	7900.19	0.92	0	-11117	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	810	14.76	1.18	12	1.17	532.00	6627.00	11920	20230714	-34.14	7010	20231101	11.98	11360	-30.90	20240412	7770	1.03	20240118	11920	-34.14	20230714	7010	11.98	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
132	20240604	140630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	-90	5	-1.13	732238990	92496	37.05	7990	8060	7840	10380	5600	7990	7916.24	0.92	0	-3069	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	815	14.85	1.19	12	0.90	532.00	6627.00	11920	20230714	-33.72	7010	20231101	12.70	11360	-30.46	20240412	7770	1.67	20240118	11920	-33.72	20230714	7010	12.70	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
133	20240604	130627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	-90	5	-1.13	665043860	83966	33.63	7990	8060	7840	10380	5600	7990	7920.19	0.92	0	-25	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	815	14.85	1.19	12	0.81	532.00	6627.00	11920	20230714	-33.72	7010	20231101	12.70	11360	-30.46	20240412	7770	1.67	20240118	11920	-33.72	20230714	7010	12.70	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
134	20240604	120626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	-80	5	-1.00	577429830	72845	29.18	7990	8060	7840	10380	5600	7990	7926.61	0.92	0	1075	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	816	14.87	1.19	12	0.71	532.00	6627.00	11920	20230714	-33.64	7010	20231101	12.84	11360	-30.37	20240412	7770	1.80	20240118	11920	-33.64	20230714	7010	12.84	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
135	20240604	110623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	-100	5	-1.25	496383050	62578	25.06	7990	8060	7840	10380	5600	7990	7932.00	0.92	0	1015	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	814	14.83	1.19	12	0.61	532.00	6627.00	11920	20230714	-33.81	7010	20231101	12.55	11360	-30.55	20240412	7770	1.54	20240118	11920	-33.81	20230714	7010	12.55	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
136	20240604	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-20	5	-0.25	422399230	53242	21.33	7990	8060	7840	10380	5600	7990	7933.31	0.92	0	-436	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	822	14.98	1.20	12	0.52	532.00	6627.00	11920	20230714	-33.14	7010	20231101	13.69	11360	-29.84	20240412	7770	2.57	20240118	11920	-33.14	20230714	7010	13.69	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
137	20240604	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-10	5	-0.13	156262210	19541	7.83	7990	8060	7930	10380	5600	7990	7996.72	0.92	0	-3553	8230	8110	7950	7830	7670	8030	7750	52	2390	500	5590	10	1	10315513	823	15.00	1.20	12	0.19	532.00	6627.00	11920	20230714	-33.05	7010	20231101	13.84	11360	-29.75	20240412	7770	2.70	20240118	11920	-33.05	20230714	7010	13.84	20231101	7.40	N	089790	500	51 억		95125	N	N	0	N	00	N
138	20240603	160620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	-10	5	-0.12	1906588490	240999	44.17	8070	8070	7790	10400	5600	8000	7910.83	0.49	0	42234	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	824	15.02	1.21	12	2.34	532.00	6627.00	11920	20230714	-32.97	7010	20231101	13.98	11360	-29.67	20240412	7770	2.83	20240118	11920	-32.97	20230714	7010	13.98	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
139	20240603	150621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	-50	5	-0.62	1694351500	214344	39.28	8070	8070	7790	10400	5600	8000	7904.78	0.49	0	43124	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	820	14.94	1.20	12	2.08	532.00	6627.00	11920	20230714	-33.31	7010	20231101	13.41	11360	-30.02	20240412	7770	2.32	20240118	11920	-33.31	20230714	7010	13.41	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
140	20240603	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-30	5	-0.38	1450446390	183838	33.69	8070	8070	7790	10400	5600	8000	7889.74	0.49	0	45837	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	822	14.98	1.20	12	1.78	532.00	6627.00	11920	20230714	-33.14	7010	20231101	13.69	11360	-29.84	20240412	7770	2.57	20240118	11920	-33.14	20230714	7010	13.69	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
141	20240603	130619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	-60	5	-0.75	1257027420	159546	29.24	8070	8070	7790	10400	5600	8000	7878.70	0.49	0	34315	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	819	14.92	1.20	12	1.55	532.00	6627.00	11920	20230714	-33.39	7010	20231101	13.27	11360	-30.11	20240412	7770	2.19	20240118	11920	-33.39	20230714	7010	13.27	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
142	20240603	120619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-140	5	-1.75	1103296640	140062	25.67	8070	8070	7790	10400	5600	8000	7877.11	0.49	0	21605	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	811	14.77	1.19	12	1.36	532.00	6627.00	11920	20230714	-34.06	7010	20231101	12.13	11360	-30.81	20240412	7770	1.16	20240118	11920	-34.06	20230714	7010	12.13	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
143	20240603	110615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-150	5	-1.88	932527230	118351	21.69	8070	8070	7790	10400	5600	8000	7879.23	0.49	0	9657	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	810	14.76	1.18	12	1.15	532.00	6627.00	11920	20230714	-34.14	7010	20231101	11.98	11360	-30.90	20240412	7770	1.03	20240118	11920	-34.14	20230714	7010	11.98	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
144	20240603	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	-180	5	-2.25	608843080	76979	14.11	8070	8070	7800	10400	5600	8000	7909.08	0.49	0	3913	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	807	14.70	1.18	12	0.75	532.00	6627.00	11920	20230714	-34.40	7010	20231101	11.55	11360	-31.16	20240412	7770	0.64	20240118	11920	-34.40	20230714	7010	11.55	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N
145	20240603	090612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-20	5	-0.25	119662470	14946	2.74	8070	8070	7940	10400	5600	8000	8006.37	0.49	0	-1924	8473	8236	8083	7846	7693	8160	7770	52	2400	500	5600	10	1	10315513	823	15.00	1.20	12	0.14	532.00	6627.00	11920	20230714	-33.05	7010	20231101	13.84	11360	-29.75	20240412	7770	2.70	20240118	11920	-33.05	20230714	7010	13.84	20231101	4.74	N	089790	500	51 억		50927	N	N	0	N	00	N