KissMeData/086390/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	160719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	280	2	1.96	2663565270	183893	143.57	14320	14620	14200	18610	10030	14320	14482.92	7.36	0	-23910	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3086	45.77	2.03	12	0.87	319.00	7186.00	19500	20240523	-25.13	10610	20231101	37.61	19500	-25.13	20240523	12920	13.00	20240229	19500	-25.13	20240523	10610	37.61	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
3	20240628	150730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	250	2	1.75	2426570800	167647	130.88	14320	14610	14200	18610	10030	14320	14474.29	7.36	0	-17631	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3079	45.67	2.03	12	0.79	319.00	7186.00	19500	20240523	-25.28	10610	20231101	37.32	19500	-25.28	20240523	12920	12.77	20240229	19500	-25.28	20240523	10610	37.32	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
4	20240628	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	100	2	0.70	1381524520	95802	74.79	14320	14560	14200	18610	10030	14320	14420.62	7.36	0	-17563	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3048	45.20	2.01	12	0.45	319.00	7186.00	19500	20240523	-26.05	10610	20231101	35.91	19500	-26.05	20240523	12920	11.61	20240229	19500	-26.05	20240523	10610	35.91	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
5	20240628	130729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	80	2	0.56	890612940	61916	48.34	14320	14500	14200	18610	10030	14320	14384.21	7.36	0	-13947	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3043	45.14	2.00	12	0.29	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
6	20240628	120728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	80	2	0.56	765437650	53233	41.56	14320	14500	14200	18610	10030	14320	14379.01	7.36	0	-14542	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3043	45.14	2.00	12	0.25	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
7	20240628	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	60	2	0.42	652758200	45392	35.44	14320	14500	14200	18610	10030	14320	14380.47	7.36	0	-13004	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3039	45.08	2.00	12	0.21	319.00	7186.00	19500	20240523	-26.26	10610	20231101	35.53	19500	-26.26	20240523	12920	11.30	20240229	19500	-26.26	20240523	10610	35.53	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
8	20240628	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	80	2	0.56	541878190	37687	29.42	14320	14500	14200	18610	10030	14320	14378.38	7.36	0	-11708	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3043	45.14	2.00	12	0.18	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
9	20240628	090715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-70	5	-0.49	57701500	4035	3.15	14320	14340	14220	18610	10030	14320	14300.25	7.36	0	-2840	14713	14516	14353	14156	13993	14615	14255	106	4290	500	10310	10	1	21134126	3012	44.67	1.98	12	0.02	319.00	7186.00	19500	20240523	-26.92	10610	20231101	34.31	19500	-26.92	20240523	12920	10.29	20240229	19500	-26.92	20240523	10610	34.31	20231101	4.52	N	086390	500	105 억		1556210	N	N	0	N	00	N
10	20240627	160709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-60	5	-0.42	1824110700	126920	81.29	14250	14550	14190	18690	10070	14380	14372.13	7.42	0	-21670	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3026	44.89	1.99	12	0.60	319.00	7186.00	19500	20240523	-26.56	10610	20231101	34.97	19500	-26.56	20240523	12920	10.84	20240229	19500	-26.56	20240523	10610	34.97	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
11	20240627	150716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14310	-70	5	-0.49	1726912300	120126	76.94	14250	14550	14190	18690	10070	14380	14375.84	7.42	0	-21080	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3024	44.86	1.99	12	0.57	319.00	7186.00	19500	20240523	-26.62	10610	20231101	34.87	19500	-26.62	20240523	12920	10.76	20240229	19500	-26.62	20240523	10610	34.87	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
12	20240627	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-80	5	-0.56	1596498210	110998	71.10	14250	14550	14190	18690	10070	14380	14383.13	7.42	0	-19249	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3022	44.83	1.99	12	0.53	319.00	7186.00	19500	20240523	-26.67	10610	20231101	34.78	19500	-26.67	20240523	12920	10.68	20240229	19500	-26.67	20240523	10610	34.78	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
13	20240627	130712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-60	5	-0.42	1366047860	94868	60.76	14250	14550	14190	18690	10070	14380	14399.46	7.42	0	-10789	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3026	44.89	1.99	12	0.45	319.00	7186.00	19500	20240523	-26.56	10610	20231101	34.97	19500	-26.56	20240523	12920	10.84	20240229	19500	-26.56	20240523	10610	34.97	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
14	20240627	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-60	5	-0.42	1255826590	87166	55.83	14250	14550	14190	18690	10070	14380	14407.30	7.42	0	-9843	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3026	44.89	1.99	12	0.41	319.00	7186.00	19500	20240523	-26.56	10610	20231101	34.97	19500	-26.56	20240523	12920	10.84	20240229	19500	-26.56	20240523	10610	34.97	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
15	20240627	110715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-50	5	-0.35	1138279220	78968	50.58	14250	14550	14190	18690	10070	14380	14414.44	7.42	0	-8721	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3029	44.92	1.99	12	0.37	319.00	7186.00	19500	20240523	-26.51	10610	20231101	35.06	19500	-26.51	20240523	12920	10.91	20240229	19500	-26.51	20240523	10610	35.06	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
16	20240627	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	90	2	0.63	672645650	46752	29.95	14250	14530	14190	18690	10070	14380	14387.53	7.42	0	-1040	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3058	45.36	2.01	12	0.22	319.00	7186.00	19500	20240523	-25.79	10610	20231101	36.38	19500	-25.79	20240523	12920	12.00	20240229	19500	-25.79	20240523	10610	36.38	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
17	20240627	090713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-150	5	-1.04	132021320	9272	5.94	14250	14420	14190	18690	10070	14380	14238.71	7.42	0	1372	14753	14566	14243	14056	13733	14660	14150	106	4310	500	10350	10	1	21134126	3007	44.61	1.98	12	0.04	319.00	7186.00	19500	20240523	-27.03	10610	20231101	34.12	19500	-27.03	20240523	12920	10.14	20240229	19500	-27.03	20240523	10610	34.12	20231101	4.52	N	086390	500	105 억		1568462	N	N	0	N	00	N
18	20240626	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	540	2	3.90	2193602240	154482	134.94	13950	14430	13920	17990	9690	13840	14199.70	7.52	0	-23967	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	3039	45.08	2.00	12	0.73	319.00	7186.00	19500	20240523	-26.26	10610	20231101	35.53	19500	-26.26	20240523	12920	11.30	20240229	19500	-26.26	20240523	10610	35.53	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
19	20240626	150714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	540	2	3.90	2051971960	144627	126.34	13950	14430	13920	17990	9690	13840	14188.03	7.52	0	-21885	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	3039	45.08	2.00	12	0.68	319.00	7186.00	19500	20240523	-26.26	10610	20231101	35.53	19500	-26.26	20240523	12920	11.30	20240229	19500	-26.26	20240523	10610	35.53	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
20	20240626	140712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	460	2	3.32	1474860750	104507	91.29	13950	14350	13920	17990	9690	13840	14112.55	7.52	0	-7383	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	3022	44.83	1.99	12	0.49	319.00	7186.00	19500	20240523	-26.67	10610	20231101	34.78	19500	-26.67	20240523	12920	10.68	20240229	19500	-26.67	20240523	10610	34.78	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
21	20240626	130713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	290	2	2.10	973356420	69369	60.60	13950	14150	13920	17990	9690	13840	14031.58	7.52	0	-12750	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	2986	44.29	1.97	12	0.33	319.00	7186.00	19500	20240523	-27.54	10610	20231101	33.18	19500	-27.54	20240523	12920	9.37	20240229	19500	-27.54	20240523	10610	33.18	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
22	20240626	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	250	2	1.81	844395590	60196	52.58	13950	14150	13920	17990	9690	13840	14027.44	7.52	0	-13149	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	2978	44.17	1.96	12	0.28	319.00	7186.00	19500	20240523	-27.74	10610	20231101	32.80	19500	-27.74	20240523	12920	9.06	20240229	19500	-27.74	20240523	10610	32.80	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
23	20240626	110713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	220	2	1.59	688950790	49156	42.94	13950	14100	13920	17990	9690	13840	14015.60	7.52	0	-10115	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	2971	44.08	1.96	12	0.23	319.00	7186.00	19500	20240523	-27.90	10610	20231101	32.52	19500	-27.90	20240523	12920	8.82	20240229	19500	-27.90	20240523	10610	32.52	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
24	20240626	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	110	2	0.79	332765990	23780	20.77	13950	14080	13920	17990	9690	13840	13993.52	7.52	0	-3124	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	2948	43.73	1.94	12	0.11	319.00	7186.00	19500	20240523	-28.46	10610	20231101	31.48	19500	-28.46	20240523	12920	7.97	20240229	19500	-28.46	20240523	10610	31.48	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
25	20240626	090713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	110	2	0.79	27036320	1939	1.69	13950	13970	13920	17990	9690	13840	13943.43	7.52	0	708	14160	14000	13840	13680	13520	13920	13600	106	4150	500	9960	10	1	21134126	2948	43.73	1.94	12	0.01	319.00	7186.00	19500	20240523	-28.46	10610	20231101	31.48	19500	-28.46	20240523	12920	7.97	20240229	19500	-28.46	20240523	10610	31.48	20231101	4.57	N	086390	500	105 억		1589600	N	N	70	N	00	N
26	20240625	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13840	-60	5	-0.43	1563080270	112933	73.77	13900	14000	13680	18070	9730	13900	13840.78	7.58	11764	-11799	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2925	43.39	1.93	12	0.53	319.00	7186.00	19500	20240523	-29.03	10610	20231101	30.44	19500	-29.03	20240523	12920	7.12	20240229	19500	-29.03	20240523	10610	30.44	20231101	4.59	N	086390	500	105 억		1601434	N	N	70	N	00	N
27	20240625	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	0	3	0.00	1415499080	102282	66.81	13900	14000	13680	18070	9730	13900	13839.18	7.58	11764	-10044	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2938	43.57	1.93	12	0.48	319.00	7186.00	19500	20240523	-28.72	10610	20231101	31.01	19500	-28.72	20240523	12920	7.59	20240229	19500	-28.72	20240523	10610	31.01	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
28	20240625	140711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	20	2	0.14	1286473310	93027	60.77	13900	14000	13680	18070	9730	13900	13829.03	7.58	11764	-6420	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2942	43.64	1.94	12	0.44	319.00	7186.00	19500	20240523	-28.62	10610	20231101	31.20	19500	-28.62	20240523	12920	7.74	20240229	19500	-28.62	20240523	10610	31.20	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
29	20240625	130712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13910	10	2	0.07	1171582020	84764	55.37	13900	14000	13680	18070	9730	13900	13821.69	7.58	11764	-4678	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2940	43.61	1.94	12	0.40	319.00	7186.00	19500	20240523	-28.67	10610	20231101	31.10	19500	-28.67	20240523	12920	7.66	20240229	19500	-28.67	20240523	10610	31.10	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
30	20240625	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13820	-80	5	-0.58	1034332670	74883	48.91	13900	14000	13680	18070	9730	13900	13812.65	7.58	11764	-3419	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2921	43.32	1.92	12	0.35	319.00	7186.00	19500	20240523	-29.13	10610	20231101	30.25	19500	-29.13	20240523	12920	6.97	20240229	19500	-29.13	20240523	10610	30.25	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
31	20240625	110714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13840	-60	5	-0.43	914627170	66219	43.25	13900	14000	13680	18070	9730	13900	13812.16	7.58	11764	-2966	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2925	43.39	1.93	12	0.31	319.00	7186.00	19500	20240523	-29.03	10610	20231101	30.44	19500	-29.03	20240523	12920	7.12	20240229	19500	-29.03	20240523	10610	30.44	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
32	20240625	100710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13770	-130	5	-0.94	614107600	44438	29.03	13900	14000	13680	18070	9730	13900	13819.42	7.58	11764	-8588	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2910	43.17	1.92	12	0.21	319.00	7186.00	19500	20240523	-29.38	10610	20231101	29.78	19500	-29.38	20240523	12920	6.58	20240229	19500	-29.38	20240523	10610	29.78	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
33	20240625	090711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13980	80	2	0.58	46907740	3366	2.20	13900	13980	13890	18070	9730	13900	13935.75	7.58	11764	204	14373	14136	14003	13766	13633	14070	13700	106	4170	500	10000	10	1	21134126	2955	43.82	1.95	12	0.02	319.00	7186.00	19500	20240523	-28.31	10610	20231101	31.76	19500	-28.31	20240523	12920	8.20	20240229	19500	-28.31	20240523	10610	31.76	20231101	4.59	N	086390	500	105 억		1601434	N	N	16	N	00	N
34	20240624	160708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-260	5	-1.84	2131507460	152567	90.17	14220	14240	13870	18400	9920	14160	13971.03	7.72	0	-27666	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2938	43.57	1.93	12	0.72	319.00	7186.00	19500	20240523	-28.72	10610	20231101	31.01	19500	-28.72	20240523	12920	7.59	20240229	19500	-28.72	20240523	10610	31.01	20231101	4.66	N	086390	500	105 억		1631446	N	N	16	N	00	N
35	20240624	150709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	-240	5	-1.69	1994122930	142679	84.33	14220	14240	13880	18400	9920	14160	13976.29	7.72	0	-27419	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2942	43.64	1.94	12	0.68	319.00	7186.00	19500	20240523	-28.62	10610	20231101	31.20	19500	-28.62	20240523	12920	7.74	20240229	19500	-28.62	20240523	10610	31.20	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
36	20240624	140710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13910	-250	5	-1.77	1773550400	126810	74.95	14220	14240	13890	18400	9920	14160	13985.89	7.72	0	-28730	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2940	43.61	1.94	12	0.60	319.00	7186.00	19500	20240523	-28.67	10610	20231101	31.10	19500	-28.67	20240523	12920	7.66	20240229	19500	-28.67	20240523	10610	31.10	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
37	20240624	130708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13910	-250	5	-1.77	1508472690	107760	63.69	14220	14240	13890	18400	9920	14160	13998.45	7.72	0	-24970	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2940	43.61	1.94	12	0.51	319.00	7186.00	19500	20240523	-28.67	10610	20231101	31.10	19500	-28.67	20240523	12920	7.66	20240229	19500	-28.67	20240523	10610	31.10	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
38	20240624	120709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-160	5	-1.13	1120906280	79966	47.26	14220	14240	13950	18400	9920	14160	14017.29	7.72	0	-15569	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2959	43.89	1.95	12	0.38	319.00	7186.00	19500	20240523	-28.21	10610	20231101	31.95	19500	-28.21	20240523	12920	8.36	20240229	19500	-28.21	20240523	10610	31.95	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
39	20240624	110712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-200	5	-1.41	1039633670	74150	43.83	14220	14240	13950	18400	9920	14160	14020.68	7.72	0	-15122	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2950	43.76	1.94	12	0.35	319.00	7186.00	19500	20240523	-28.41	10610	20231101	31.57	19500	-28.41	20240523	12920	8.05	20240229	19500	-28.41	20240523	10610	31.57	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
40	20240624	100709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-110	5	-0.78	588501300	41878	24.75	14220	14240	13980	18400	9920	14160	14052.76	7.72	0	-10469	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	2969	44.04	1.96	12	0.20	319.00	7186.00	19500	20240523	-27.95	10610	20231101	32.42	19500	-27.95	20240523	12920	8.75	20240229	19500	-27.95	20240523	10610	32.42	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
41	20240624	090709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	70	2	0.49	75859480	5363	3.17	14220	14230	14090	18400	9920	14160	14144.97	7.72	0	-1733	14560	14360	14130	13930	13700	14245	13815	106	4240	500	10190	10	1	21134126	3007	44.61	1.98	12	0.03	319.00	7186.00	19500	20240523	-27.03	10610	20231101	34.12	19500	-27.03	20240523	12920	10.14	20240229	19500	-27.03	20240523	10610	34.12	20231101	4.66	N	086390	500	105 억		1631446	N	N	64	N	00	N
42	20240621	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14160	-40	5	-0.28	2357977330	167192	104.11	14190	14330	13900	18460	9940	14200	14103.09	7.85	0	-29716	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2993	44.39	1.97	12	0.79	319.00	7186.00	19500	20240523	-27.38	10610	20231101	33.46	19500	-27.38	20240523	12920	9.60	20240229	19500	-27.38	20240523	10610	33.46	20231101	4.62	N	086390	500	105 억		1659594	N	N	64	N	00	N
43	20240621	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	40	2	0.28	2057791930	146031	90.93	14190	14330	13900	18460	9940	14200	14091.40	7.85	0	-22147	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	3009	44.64	1.98	12	0.69	319.00	7186.00	19500	20240523	-26.97	10610	20231101	34.21	19500	-26.97	20240523	12920	10.22	20240229	19500	-26.97	20240523	10610	34.21	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
44	20240621	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-100	5	-0.70	1613488110	114794	71.48	14190	14260	13900	18460	9940	14200	14055.38	7.85	0	-13701	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2980	44.20	1.96	12	0.54	319.00	7186.00	19500	20240523	-27.69	10610	20231101	32.89	19500	-27.69	20240523	12920	9.13	20240229	19500	-27.69	20240523	10610	32.89	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
45	20240621	130647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-50	5	-0.35	1404032510	99982	62.26	14190	14260	13900	18460	9940	14200	14042.70	7.85	0	-6103	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2990	44.36	1.97	12	0.47	319.00	7186.00	19500	20240523	-27.44	10610	20231101	33.36	19500	-27.44	20240523	12920	9.52	20240229	19500	-27.44	20240523	10610	33.36	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
46	20240621	120650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-30	5	-0.21	1356880950	96647	60.18	14190	14260	13900	18460	9940	14200	14039.39	7.85	0	-6117	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2995	44.42	1.97	12	0.46	319.00	7186.00	19500	20240523	-27.33	10610	20231101	33.55	19500	-27.33	20240523	12920	9.67	20240229	19500	-27.33	20240523	10610	33.55	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
47	20240621	110647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-50	5	-0.35	1282923770	91412	56.92	14190	14260	13900	18460	9940	14200	14034.34	7.85	0	-4898	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2990	44.36	1.97	12	0.43	319.00	7186.00	19500	20240523	-27.44	10610	20231101	33.36	19500	-27.44	20240523	12920	9.52	20240229	19500	-27.44	20240523	10610	33.36	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
48	20240621	100646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-20	5	-0.14	1043195420	74533	46.41	14190	14240	13900	18460	9940	14200	13996.15	7.85	0	323	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2997	44.45	1.97	12	0.35	319.00	7186.00	19500	20240523	-27.28	10610	20231101	33.65	19500	-27.28	20240523	12920	9.75	20240229	19500	-27.28	20240523	10610	33.65	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
49	20240621	090649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-150	5	-1.06	93089950	6599	4.11	14190	14190	14050	18460	9940	14200	14105.24	7.85	0	-2777	14553	14376	14223	14046	13893	14300	13970	106	4260	500	10220	10	1	21134126	2969	44.04	1.96	12	0.03	319.00	7186.00	19500	20240523	-27.95	10610	20231101	32.42	19500	-27.95	20240523	12920	8.75	20240229	19500	-27.95	20240523	10610	32.42	20231101	4.62	N	086390	500	105 억		1659594	N	N	2	N	00	N
50	20240620	160643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-200	5	-1.39	2273703250	160079	98.99	14360	14400	14070	18720	10080	14400	14203.63	7.87	0	-3029	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3001	44.51	1.98	12	0.76	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.68	N	086390	500	105 억		1663037	N	N	2	N	00	N
51	20240620	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	-160	5	-1.11	2162150280	152229	94.13	14360	14400	14070	18720	10080	14400	14203.26	7.87	0	-1157	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3009	44.64	1.98	12	0.72	319.00	7186.00	19500	20240523	-26.97	10610	20231101	34.21	19500	-26.97	20240523	12920	10.22	20240229	19500	-26.97	20240523	10610	34.21	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
52	20240620	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	-160	5	-1.11	1931715460	136028	84.12	14360	14400	14070	18720	10080	14400	14200.85	7.87	0	4686	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3009	44.64	1.98	12	0.64	319.00	7186.00	19500	20240523	-26.97	10610	20231101	34.21	19500	-26.97	20240523	12920	10.22	20240229	19500	-26.97	20240523	10610	34.21	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
53	20240620	130645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-150	5	-1.04	1823473160	128434	79.42	14360	14400	14070	18720	10080	14400	14197.73	7.87	0	6620	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3012	44.67	1.98	12	0.61	319.00	7186.00	19500	20240523	-26.92	10610	20231101	34.31	19500	-26.92	20240523	12920	10.29	20240229	19500	-26.92	20240523	10610	34.31	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
54	20240620	120644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	-130	5	-0.90	1568140820	110573	68.38	14360	14400	14070	18720	10080	14400	14181.93	7.87	0	12947	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3016	44.73	1.99	12	0.52	319.00	7186.00	19500	20240523	-26.82	10610	20231101	34.50	19500	-26.82	20240523	12920	10.45	20240229	19500	-26.82	20240523	10610	34.50	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
55	20240620	110647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-250	5	-1.74	1407124010	99238	61.37	14360	14400	14070	18720	10080	14400	14179.26	7.87	0	10070	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	2990	44.36	1.97	12	0.47	319.00	7186.00	19500	20240523	-27.44	10610	20231101	33.36	19500	-27.44	20240523	12920	9.52	20240229	19500	-27.44	20240523	10610	33.36	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
56	20240620	100645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-230	5	-1.60	932040470	65642	40.59	14360	14400	14070	18720	10080	14400	14198.81	7.87	0	4901	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	2995	44.42	1.97	12	0.31	319.00	7186.00	19500	20240523	-27.33	10610	20231101	33.55	19500	-27.33	20240523	12920	9.67	20240229	19500	-27.33	20240523	10610	33.55	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
57	20240620	090652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-110	5	-0.76	117668210	8217	5.08	14360	14400	14270	18720	10080	14400	14320.00	7.87	0	265	14913	14656	14513	14256	14113	14585	14185	106	4320	500	10360	10	1	21134126	3020	44.80	1.99	12	0.04	319.00	7186.00	19500	20240523	-26.72	10610	20231101	34.68	19500	-26.72	20240523	12920	10.60	20240229	19500	-26.72	20240523	10610	34.68	20231101	4.68	N	086390	500	105 억		1663037	N	N	8	N	00	N
58	20240619	160643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	-120	5	-0.83	2330729700	160412	73.39	14620	14770	14370	18870	10170	14520	14530.33	7.96	0	-32473	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3043	45.14	2.00	12	0.76	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.52	N	086390	500	105 억		1681428	N	N	8	N	00	N
59	20240619	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	-80	5	-0.55	2216251810	152469	69.76	14620	14770	14370	18870	10170	14520	14535.76	7.96	0	-31896	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3052	45.27	2.01	12	0.72	319.00	7186.00	19500	20240523	-25.95	10610	20231101	36.10	19500	-25.95	20240523	12920	11.76	20240229	19500	-25.95	20240523	10610	36.10	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
60	20240619	140646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14390	-130	5	-0.90	2094759580	144031	65.89	14620	14770	14370	18870	10170	14520	14543.82	7.96	0	-30345	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3041	45.11	2.00	12	0.68	319.00	7186.00	19500	20240523	-26.21	10610	20231101	35.63	19500	-26.21	20240523	12920	11.38	20240229	19500	-26.21	20240523	10610	35.63	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
61	20240619	130640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	-120	5	-0.83	1893012140	130009	59.48	14620	14770	14370	18870	10170	14520	14560.64	7.96	0	-27049	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3043	45.14	2.00	12	0.62	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
62	20240619	120641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	-90	5	-0.62	1643903380	112710	51.57	14620	14770	14410	18870	10170	14520	14585.27	7.96	0	-23590	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3050	45.24	2.01	12	0.53	319.00	7186.00	19500	20240523	-26.00	10610	20231101	36.00	19500	-26.00	20240523	12920	11.69	20240229	19500	-26.00	20240523	10610	36.00	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
63	20240619	110642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	100	2	0.69	1263266500	86456	39.55	14620	14770	14500	18870	10170	14520	14611.71	7.96	0	-12301	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3090	45.83	2.03	12	0.41	319.00	7186.00	19500	20240523	-25.03	10610	20231101	37.79	19500	-25.03	20240523	12920	13.16	20240229	19500	-25.03	20240523	10610	37.79	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
64	20240619	100644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	0	3	0.00	926140000	63273	28.95	14620	14770	14510	18870	10170	14520	14637.28	7.96	0	-11261	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3069	45.52	2.02	12	0.30	319.00	7186.00	19500	20240523	-25.54	10610	20231101	36.85	19500	-25.54	20240523	12920	12.38	20240229	19500	-25.54	20240523	10610	36.85	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
65	20240619	090650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	30	2	0.21	130978410	8989	4.11	14620	14630	14510	18870	10170	14520	14571.20	7.96	0	-2639	14800	14660	14390	14250	13980	14730	14320	106	4350	500	10450	10	1	21134126	3075	45.61	2.02	12	0.04	319.00	7186.00	19500	20240523	-25.38	10610	20231101	37.13	19500	-25.38	20240523	12920	12.62	20240229	19500	-25.38	20240523	10610	37.13	20231101	4.52	N	086390	500	105 억		1681428	N	N	2	N	00	N
66	20240618	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	180	2	1.26	3105245050	216746	73.60	14340	14530	14120	18640	10040	14340	14326.35	7.98	0	-9461	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3069	45.52	2.02	12	1.03	319.00	7186.00	19500	20240523	-25.54	10610	20231101	36.85	19500	-25.54	20240523	12920	12.38	20240229	19500	-25.54	20240523	10610	36.85	20231101	4.60	N	086390	500	105 억		1685575	N	N	2	N	00	N
67	20240618	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	150	2	1.05	2961105990	206802	70.22	14340	14530	14120	18640	10040	14340	14318.56	7.98	0	-7908	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3062	45.42	2.02	12	0.98	319.00	7186.00	19500	20240523	-25.69	10610	20231101	36.57	19500	-25.69	20240523	12920	12.15	20240229	19500	-25.69	20240523	10610	36.57	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
68	20240618	140638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14370	30	2	0.21	2686412730	187766	63.76	14340	14530	14120	18640	10040	14340	14307.24	7.98	0	-9322	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3037	45.05	2.00	12	0.89	319.00	7186.00	19500	20240523	-26.31	10610	20231101	35.44	19500	-26.31	20240523	12920	11.22	20240229	19500	-26.31	20240523	10610	35.44	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
69	20240618	130642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	70	2	0.49	2458452950	171936	58.38	14340	14530	14120	18640	10040	14340	14298.65	7.98	0	-6540	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3045	45.17	2.01	12	0.81	319.00	7186.00	19500	20240523	-26.10	10610	20231101	35.82	19500	-26.10	20240523	12920	11.53	20240229	19500	-26.10	20240523	10610	35.82	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
70	20240618	120643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	-100	5	-0.70	1896694810	132984	45.16	14340	14490	14120	18640	10040	14340	14262.58	7.98	0	-10707	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3009	44.64	1.98	12	0.63	319.00	7186.00	19500	20240523	-26.97	10610	20231101	34.21	19500	-26.97	20240523	12920	10.22	20240229	19500	-26.97	20240523	10610	34.21	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
71	20240618	110639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-60	5	-0.42	1260067390	88125	29.92	14340	14490	14200	18640	10040	14340	14298.64	7.98	0	-265	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3018	44.76	1.99	12	0.42	319.00	7186.00	19500	20240523	-26.77	10610	20231101	34.59	19500	-26.77	20240523	12920	10.53	20240229	19500	-26.77	20240523	10610	34.59	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
72	20240618	100639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-40	5	-0.28	853824890	59691	20.27	14340	14490	14200	18640	10040	14340	14304.08	7.98	0	2162	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3022	44.83	1.99	12	0.28	319.00	7186.00	19500	20240523	-26.67	10610	20231101	34.78	19500	-26.67	20240523	12920	10.68	20240229	19500	-26.67	20240523	10610	34.78	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
73	20240618	090646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-10	5	-0.07	173427020	12053	4.09	14340	14490	14320	18640	10040	14340	14388.70	7.98	0	4390	15073	14706	14373	14006	13673	14890	14190	106	4300	500	10320	10	1	21134126	3029	44.92	1.99	12	0.06	319.00	7186.00	19500	20240523	-26.51	10610	20231101	35.06	19500	-26.51	20240523	12920	10.91	20240229	19500	-26.51	20240523	10610	35.06	20231101	4.60	N	086390	500	105 억		1685575	N	N	0	N	00	N
74	20240617	160634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	200	2	1.41	4216423540	291942	98.24	14190	14740	14040	18380	9900	14140	14442.91	8.00	0	3871	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3031	44.95	2.00	12	1.38	319.00	7186.00	19500	20240523	-26.46	10610	20231101	35.16	19500	-26.46	20240523	12920	10.99	20240229	19500	-26.46	20240523	10610	35.16	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
75	20240617	150639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	240	2	1.70	4054541700	280658	94.44	14190	14740	14040	18380	9900	14140	14446.56	8.00	0	-617	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3039	45.08	2.00	12	1.33	319.00	7186.00	19500	20240523	-26.26	10610	20231101	35.53	19500	-26.26	20240523	12920	11.30	20240229	19500	-26.26	20240523	10610	35.53	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
76	20240617	140631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	300	2	2.12	3639754400	251833	84.74	14190	14740	14040	18380	9900	14140	14453.05	8.00	0	3568	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3052	45.27	2.01	12	1.19	319.00	7186.00	19500	20240523	-25.95	10610	20231101	36.10	19500	-25.95	20240523	12920	11.76	20240229	19500	-25.95	20240523	10610	36.10	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
77	20240617	130632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	300	2	2.12	3427850700	237181	79.81	14190	14740	14040	18380	9900	14140	14452.47	8.00	0	6504	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3052	45.27	2.01	12	1.12	319.00	7186.00	19500	20240523	-25.95	10610	20231101	36.10	19500	-25.95	20240523	12920	11.76	20240229	19500	-25.95	20240523	10610	36.10	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
78	20240617	120633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	240	2	1.70	3251266740	224913	75.68	14190	14740	14040	18380	9900	14140	14455.66	8.00	0	5461	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3039	45.08	2.00	12	1.06	319.00	7186.00	19500	20240523	-26.26	10610	20231101	35.53	19500	-26.26	20240523	12920	11.30	20240229	19500	-26.26	20240523	10610	35.53	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
79	20240617	110627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	330	2	2.33	3039950630	210215	70.74	14190	14740	14040	18380	9900	14140	14461.15	8.00	0	8525	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3058	45.36	2.01	12	0.99	319.00	7186.00	19500	20240523	-25.79	10610	20231101	36.38	19500	-25.79	20240523	12920	12.00	20240229	19500	-25.79	20240523	10610	36.38	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
80	20240617	100628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	460	2	3.25	2232238440	154551	52.01	14190	14740	14040	18380	9900	14140	14443.38	8.00	0	-1482	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	3086	45.77	2.03	12	0.73	319.00	7186.00	19500	20240523	-25.13	10610	20231101	37.61	19500	-25.13	20240523	12920	13.00	20240229	19500	-25.13	20240523	10610	37.61	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
81	20240617	090633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14080	-60	5	-0.42	262619280	18553	6.24	14190	14240	14050	18380	9900	14140	14155.08	8.00	0	-4014	14873	14506	14323	13956	13773	14415	13865	106	4240	500	10180	10	1	21134126	2976	44.14	1.96	12	0.09	319.00	7186.00	19500	20240523	-27.79	10610	20231101	32.70	19500	-27.79	20240523	12920	8.98	20240229	19500	-27.79	20240523	10610	32.70	20231101	4.74	N	086390	500	105 억		1691324	N	N	0	N	00	N
82	20240614	160537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-470	5	-3.22	4207270290	294291	39.97	14640	14690	14140	18990	10230	14610	14296.56	8.13	0	-59782	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	2988	44.33	1.97	12	1.39	319.00	7186.00	19500	20240523	-27.49	10610	20231101	33.27	19500	-27.49	20240523	12920	9.44	20240229	19500	-27.49	20240523	10610	33.27	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
83	20240614	150539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-440	5	-3.01	3704538660	258756	35.14	14640	14690	14150	18990	10230	14610	14316.73	8.13	0	-48816	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	2995	44.42	1.97	12	1.22	319.00	7186.00	19500	20240523	-27.33	10610	20231101	33.55	19500	-27.33	20240523	12920	9.67	20240229	19500	-27.33	20240523	10610	33.55	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
84	20240614	140538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14210	-400	5	-2.74	3173242650	221280	30.05	14640	14690	14180	18990	10230	14610	14340.40	8.13	0	-33226	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3003	44.55	1.98	12	1.05	319.00	7186.00	19500	20240523	-27.13	10610	20231101	33.93	19500	-27.13	20240523	12920	9.98	20240229	19500	-27.13	20240523	10610	33.93	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
85	20240614	130538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	-340	5	-2.33	2695035640	187646	25.49	14640	14690	14180	18990	10230	14610	14362.34	8.13	0	-30510	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3016	44.73	1.99	12	0.89	319.00	7186.00	19500	20240523	-26.82	10610	20231101	34.50	19500	-26.82	20240523	12920	10.45	20240229	19500	-26.82	20240523	10610	34.50	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
86	20240614	120543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-280	5	-1.92	2351081720	163545	22.21	14640	14690	14180	18990	10230	14610	14375.75	8.13	0	-29708	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3029	44.92	1.99	12	0.77	319.00	7186.00	19500	20240523	-26.51	10610	20231101	35.06	19500	-26.51	20240523	12920	10.91	20240229	19500	-26.51	20240523	10610	35.06	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
87	20240614	110622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-320	5	-2.19	2109744270	146675	19.92	14640	14690	14180	18990	10230	14610	14383.80	8.13	0	-28933	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3020	44.80	1.99	12	0.69	319.00	7186.00	19500	20240523	-26.72	10610	20231101	34.68	19500	-26.72	20240523	12920	10.60	20240229	19500	-26.72	20240523	10610	34.68	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
88	20240614	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	-160	5	-1.10	883674480	60944	8.28	14640	14690	14400	18990	10230	14610	14499.78	8.13	0	-21052	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3054	45.30	2.01	12	0.29	319.00	7186.00	19500	20240523	-25.90	10610	20231101	36.19	19500	-25.90	20240523	12920	11.84	20240229	19500	-25.90	20240523	10610	36.19	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
89	20240614	090623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	20	2	0.14	146871160	10038	1.36	14640	14690	14590	18990	10230	14610	14631.52	8.13	0	-6000	15583	15096	14733	14246	13883	14915	14065	106	4380	500	10510	10	1	21134126	3092	45.86	2.04	12	0.05	319.00	7186.00	19500	20240523	-24.97	10610	20231101	37.89	19500	-24.97	20240523	12920	13.24	20240229	19500	-24.97	20240523	10610	37.89	20231101	4.72	N	086390	500	105 억		1718830	N	N	0	N	00	N
90	20240613	160615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14610	-100	5	-0.68	10761482990	734398	252.64	14850	15220	14370	19120	10300	14710	14653.50	7.55	0	-265230	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3088	45.80	2.03	12	3.47	319.00	7186.00	19500	20240523	-25.08	10610	20231101	37.70	19500	-25.08	20240523	12920	13.08	20240229	19500	-25.08	20240523	10610	37.70	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
91	20240613	150626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14670	-40	5	-0.27	6328998940	431096	148.30	14850	15220	14370	19120	10300	14710	14681.18	7.55	0	-46384	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3100	45.99	2.04	12	2.04	319.00	7186.00	19500	20240523	-24.77	10610	20231101	38.27	19500	-24.77	20240523	12920	13.54	20240229	19500	-24.77	20240523	10610	38.27	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
92	20240613	140619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14430	-280	5	-1.90	5274636650	358540	123.34	14850	15220	14370	19120	10300	14710	14711.43	7.55	0	-37238	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3050	45.24	2.01	12	1.70	319.00	7186.00	19500	20240523	-26.00	10610	20231101	36.00	19500	-26.00	20240523	12920	11.69	20240229	19500	-26.00	20240523	10610	36.00	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
93	20240613	130620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14470	-240	5	-1.63	4426581270	299817	103.14	14850	15220	14450	19120	10300	14710	14764.28	7.55	0	-6641	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3058	45.36	2.01	12	1.42	319.00	7186.00	19500	20240523	-25.79	10610	20231101	36.38	19500	-25.79	20240523	12920	12.00	20240229	19500	-25.79	20240523	10610	36.38	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
94	20240613	120622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14580	-130	5	-0.88	3363743740	226493	77.92	14850	15220	14570	19120	10300	14710	14851.42	7.55	0	-12405	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3081	45.71	2.03	12	1.07	319.00	7186.00	19500	20240523	-25.23	10610	20231101	37.42	19500	-25.23	20240523	12920	12.85	20240229	19500	-25.23	20240523	10610	37.42	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
95	20240613	110615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14670	-40	5	-0.27	2719276070	182433	62.76	14850	15220	14610	19120	10300	14710	14905.62	7.55	0	-13458	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3100	45.99	2.04	12	0.86	319.00	7186.00	19500	20240523	-24.77	10610	20231101	38.27	19500	-24.77	20240523	12920	13.54	20240229	19500	-24.77	20240523	10610	38.27	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
96	20240613	100616	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14850	140	2	0.95	1855419720	123764	42.58	14850	15220	14730	19120	10300	14710	14991.59	7.55	0	-9761	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3138	46.55	2.07	12	0.59	319.00	7186.00	19500	20240523	-23.85	10610	20231101	39.96	19500	-23.85	20240523	12920	14.94	20240229	19500	-23.85	20240523	10610	39.96	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
97	20240613	090623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14890	180	2	1.22	147928290	9964	3.43	14850	14940	14730	19120	10300	14710	14846.28	7.55	0	-2295	15476	15092	14726	14342	13976	14910	14160	106	4410	500	10590	10	1	21134126	3147	46.68	2.07	12	0.05	319.00	7186.00	19500	20240523	-23.64	10610	20231101	40.34	19500	-23.64	20240523	12920	15.25	20240229	19500	-23.64	20240523	10610	40.34	20231101	4.66	N	086390	500	105 억		1595883	N	N	503	N	00	N
98	20240612	160610	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14710	-90	5	-0.61	4298324390	289249	104.15	14810	15110	14360	19240	10360	14800	14861.56	7.59	0	-8341	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3109	46.11	2.05	12	1.37	319.00	7186.00	19500	20240523	-24.56	10610	20231101	38.64	19500	-24.56	20240523	12920	13.85	20240229	19500	-24.56	20240523	10610	38.64	20231101	4.73	N	086390	500	105 억		1604725	N	N	503	N	00	N
99	20240612	150619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14650	-150	5	-1.01	3993290110	268506	96.68	14810	15110	14360	19240	10360	14800	14872.32	7.59	0	-14016	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3096	45.92	2.04	12	1.27	319.00	7186.00	19500	20240523	-24.87	10610	20231101	38.08	19500	-24.87	20240523	12920	13.39	20240229	19500	-24.87	20240523	10610	38.08	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
100	20240612	140614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14790	-10	5	-0.07	2890170240	193182	69.56	14810	15110	14790	19240	10360	14800	14961.07	7.59	0	-27190	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3126	46.36	2.06	12	0.91	319.00	7186.00	19500	20240523	-24.15	10610	20231101	39.40	19500	-24.15	20240523	12920	14.47	20240229	19500	-24.15	20240523	10610	39.40	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
101	20240612	130614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14890	90	2	0.61	2598682080	173551	62.49	14810	15110	14800	19240	10360	14800	14973.83	7.59	0	-24517	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3147	46.68	2.07	12	0.82	319.00	7186.00	19500	20240523	-23.64	10610	20231101	40.34	19500	-23.64	20240523	12920	15.25	20240229	19500	-23.64	20240523	10610	40.34	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
102	20240612	120612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14810	10	2	0.07	2449443840	163528	58.88	14810	15110	14800	19240	10360	14800	14979.01	7.59	0	-21570	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3130	46.43	2.06	12	0.77	319.00	7186.00	19500	20240523	-24.05	10610	20231101	39.59	19500	-24.05	20240523	12920	14.63	20240229	19500	-24.05	20240523	10610	39.59	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
103	20240612	110613	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14970	170	2	1.15	2084235870	138988	50.05	14810	15110	14800	19240	10360	14800	14996.14	7.59	0	-14042	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3164	46.93	2.08	12	0.66	319.00	7186.00	19500	20240523	-23.23	10610	20231101	41.09	19500	-23.23	20240523	12920	15.87	20240229	19500	-23.23	20240523	10610	41.09	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
104	20240612	100614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15040	240	2	1.62	1706029330	113715	40.95	14810	15110	14800	19240	10360	14800	15003.10	7.59	0	-11776	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3179	47.15	2.09	12	0.54	319.00	7186.00	19500	20240523	-22.87	10610	20231101	41.75	19500	-22.87	20240523	12920	16.41	20240229	19500	-22.87	20240523	10610	41.75	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
105	20240612	090613	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14930	130	2	0.88	138747420	9339	3.36	14810	14980	14800	19240	10360	14800	14858.27	7.59	0	-765	15400	15100	14910	14610	14420	15005	14515	106	4440	500	10650	10	1	21134126	3155	46.80	2.08	12	0.04	319.00	7186.00	19500	20240523	-23.44	10610	20231101	40.72	19500	-23.44	20240523	12920	15.56	20240229	19500	-23.44	20240523	10610	40.72	20231101	4.73	N	086390	500	105 억		1604725	N	N	0	N	00	N
106	20240610	160608	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14980	30	2	0.20	3520591430	235256	64.22	15000	15180	14800	19430	10470	14950	14964.96	7.98	0	-33541	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3166	46.96	2.08	12	1.11	319.00	7186.00	19500	20240523	-23.18	10610	20231101	41.19	19500	-23.18	20240523	12920	15.94	20240229	19500	-23.18	20240523	10610	41.19	20231101	4.68	N	086390	500	105 억		1686726	N	N	76	N	00	N
107	20240610	150614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15060	110	2	0.74	3253550350	217453	59.36	15000	15180	14800	19430	10470	14950	14962.14	7.98	0	-34901	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3183	47.21	2.10	12	1.03	319.00	7186.00	19500	20240523	-22.77	10610	20231101	41.94	19500	-22.77	20240523	12920	16.56	20240229	19500	-22.77	20240523	10610	41.94	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
108	20240610	140610	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15140	190	2	1.27	2834215150	189634	51.77	15000	15180	14800	19430	10470	14950	14945.69	7.98	0	-31576	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3200	47.46	2.11	12	0.90	319.00	7186.00	19500	20240523	-22.36	10610	20231101	42.70	19500	-22.36	20240523	12920	17.18	20240229	19500	-22.36	20240523	10610	42.70	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
109	20240610	130608	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14930	-20	5	-0.13	2511109100	168153	45.90	15000	15170	14800	19430	10470	14950	14933.38	7.98	0	-33199	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3155	46.80	2.08	12	0.80	319.00	7186.00	19500	20240523	-23.44	10610	20231101	40.72	19500	-23.44	20240523	12920	15.56	20240229	19500	-23.44	20240523	10610	40.72	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
110	20240610	120609	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14890	-60	5	-0.40	2203701120	147514	40.27	15000	15170	14800	19430	10470	14950	14938.86	7.98	0	-33610	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3147	46.68	2.07	12	0.70	319.00	7186.00	19500	20240523	-23.64	10610	20231101	40.34	19500	-23.64	20240523	12920	15.25	20240229	19500	-23.64	20240523	10610	40.34	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
111	20240610	110612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14850	-100	5	-0.67	1888981550	126333	34.49	15000	15170	14820	19430	10470	14950	14952.42	7.98	0	-29738	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3138	46.55	2.07	12	0.60	319.00	7186.00	19500	20240523	-23.85	10610	20231101	39.96	19500	-23.85	20240523	12920	14.94	20240229	19500	-23.85	20240523	10610	39.96	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
112	20240610	100608	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15040	90	2	0.60	1228187320	81984	22.38	15000	15170	14840	19430	10470	14950	14981.18	7.98	0	-16827	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3179	47.15	2.09	12	0.39	319.00	7186.00	19500	20240523	-22.87	10610	20231101	41.75	19500	-22.87	20240523	12920	16.41	20240229	19500	-22.87	20240523	10610	41.75	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
113	20240610	090615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14980	30	2	0.20	271879880	18178	4.96	15000	15020	14910	19430	10470	14950	14956.90	7.98	0	-4670	15543	15246	14973	14676	14403	15395	14825	106	4480	500	10760	10	1	21134126	3166	46.96	2.08	12	0.09	319.00	7186.00	19500	20240523	-23.18	10610	20231101	41.19	19500	-23.18	20240523	12920	15.94	20240229	19500	-23.18	20240523	10610	41.19	20231101	4.68	N	086390	500	105 억		1686726	N	N	10	N	00	N
114	20240607	160629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14950	200	2	1.36	5441095480	361487	73.97	14800	15270	14700	19170	10330	14750	15052.13	8.06	0	-24767	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3160	46.87	2.08	12	1.71	319.00	7186.00	19500	20240523	-23.33	10610	20231101	40.90	19500	-23.33	20240523	12920	15.71	20240229	19500	-23.33	20240523	10610	40.90	20231101	4.68	N	086390	500	105 억		1703052	N	N	10	N	00	N
115	20240607	150634	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15110	360	2	2.44	4826132590	320502	65.58	14800	15270	14700	19170	10330	14750	15058.04	8.06	0	-32369	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3193	47.37	2.10	12	1.52	319.00	7186.00	19500	20240523	-22.51	10610	20231101	42.41	19500	-22.51	20240523	12920	16.95	20240229	19500	-22.51	20240523	10610	42.41	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
116	20240607	140630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15170	420	2	2.85	4377455340	290801	59.50	14800	15270	14700	19170	10330	14750	15053.10	8.06	0	-24228	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3206	47.55	2.11	12	1.38	319.00	7186.00	19500	20240523	-22.21	10610	20231101	42.98	19500	-22.21	20240523	12920	17.41	20240229	19500	-22.21	20240523	10610	42.98	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
117	20240607	130625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14970	220	2	1.49	3077852860	205058	41.96	14800	15190	14700	19170	10330	14750	15009.67	8.06	0	-7995	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3164	46.93	2.08	12	0.97	319.00	7186.00	19500	20240523	-23.23	10610	20231101	41.09	19500	-23.23	20240523	12920	15.87	20240229	19500	-23.23	20240523	10610	41.09	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
118	20240607	120630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14970	220	2	1.49	2917725710	194388	39.77	14800	15190	14700	19170	10330	14750	15009.80	8.06	0	-4876	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3164	46.93	2.08	12	0.92	319.00	7186.00	19500	20240523	-23.23	10610	20231101	41.09	19500	-23.23	20240523	12920	15.87	20240229	19500	-23.23	20240523	10610	41.09	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
119	20240607	110622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14990	240	2	1.63	2535327630	168784	34.54	14800	15190	14700	19170	10330	14750	15021.14	8.06	0	-1604	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3168	46.99	2.09	12	0.80	319.00	7186.00	19500	20240523	-23.13	10610	20231101	41.28	19500	-23.13	20240523	12920	16.02	20240229	19500	-23.13	20240523	10610	41.28	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
120	20240607	100629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15120	370	2	2.51	1858816400	123771	25.33	14800	15190	14700	19170	10330	14750	15018.19	8.06	0	7677	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3195	47.40	2.10	12	0.59	319.00	7186.00	19500	20240523	-22.46	10610	20231101	42.51	19500	-22.46	20240523	12920	17.03	20240229	19500	-22.46	20240523	10610	42.51	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
121	20240607	090627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14790	40	2	0.27	343710870	23168	4.74	14800	14950	14700	19170	10330	14750	14835.59	8.06	0	-5482	15423	15086	14843	14506	14263	14965	14385	106	4420	500	10620	10	1	21134126	3126	46.36	2.06	12	0.11	319.00	7186.00	19500	20240523	-24.15	10610	20231101	39.40	19500	-24.15	20240523	12920	14.47	20240229	19500	-24.15	20240523	10610	39.40	20231101	4.68	N	086390	500	105 억		1703052	N	N	24969	N	00	N
122	20240605	160627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14750	-300	5	-1.99	7162555870	483491	81.34	15100	15180	14600	19560	10540	15050	14814.50	8.03	0	5280	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3117	46.24	2.05	12	2.29	319.00	7186.00	19500	20240523	-24.36	10610	20231101	39.02	19500	-24.36	20240523	12920	14.16	20240229	19500	-24.36	20240523	10610	39.02	20231101	4.68	N	086390	500	105 억		1697870	N	N	24969	N	00	N
123	20240605	150623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14840	-210	5	-1.40	6537306970	441156	74.22	15100	15180	14600	19560	10540	15050	14818.50	8.03	0	4027	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3136	46.52	2.07	12	2.09	319.00	7186.00	19500	20240523	-23.90	10610	20231101	39.87	19500	-23.90	20240523	12920	14.86	20240229	19500	-23.90	20240523	10610	39.87	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
124	20240605	140625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14750	-300	5	-1.99	5993813670	404399	68.03	15100	15180	14600	19560	10540	15050	14821.45	8.03	0	4801	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3117	46.24	2.05	12	1.91	319.00	7186.00	19500	20240523	-24.36	10610	20231101	39.02	19500	-24.36	20240523	12920	14.16	20240229	19500	-24.36	20240523	10610	39.02	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
125	20240605	130626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14810	-240	5	-1.59	5277089030	355938	59.88	15100	15180	14600	19560	10540	15050	14825.77	8.03	0	-558	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3130	46.43	2.06	12	1.68	319.00	7186.00	19500	20240523	-24.05	10610	20231101	39.59	19500	-24.05	20240523	12920	14.63	20240229	19500	-24.05	20240523	10610	39.59	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
126	20240605	120624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14800	-250	5	-1.66	4742116480	319655	53.78	15100	15180	14600	19560	10540	15050	14835.01	8.03	0	6003	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3128	46.39	2.06	12	1.51	319.00	7186.00	19500	20240523	-24.10	10610	20231101	39.49	19500	-24.10	20240523	12920	14.55	20240229	19500	-24.10	20240523	10610	39.49	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
127	20240605	110626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14810	-240	5	-1.59	4062820990	273831	46.07	15100	15180	14600	19560	10540	15050	14836.85	8.03	0	-7051	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3130	46.43	2.06	12	1.30	319.00	7186.00	19500	20240523	-24.05	10610	20231101	39.59	19500	-24.05	20240523	12920	14.63	20240229	19500	-24.05	20240523	10610	39.59	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
128	20240605	100626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14680	-370	5	-2.46	3419124790	230190	38.72	15100	15180	14600	19560	10540	15050	14853.36	8.03	0	-10254	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3102	46.02	2.04	12	1.09	319.00	7186.00	19500	20240523	-24.72	10610	20231101	38.36	19500	-24.72	20240523	12920	13.62	20240229	19500	-24.72	20240523	10610	38.36	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
129	20240605	090624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15110	60	2	0.40	746078350	49415	8.31	15100	15180	15010	19560	10540	15050	15098.36	8.03	0	838	16336	15692	15326	14682	14316	15510	14500	106	4510	500	10830	10	1	21134126	3193	47.37	2.10	12	0.23	319.00	7186.00	19500	20240523	-22.51	10610	20231101	42.41	19500	-22.51	20240523	12920	16.95	20240229	19500	-22.51	20240523	10610	42.41	20231101	4.68	N	086390	500	105 억		1697870	N	N	21155	N	00	N
130	20240604	160619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15050	-600	5	-3.83	8950681130	584493	106.59	15730	15970	14960	20300	10960	15650	15314.24	8.00	0	-10461	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3181	47.18	2.09	12	2.77	319.00	7186.00	19500	20240523	-22.82	10610	20231101	41.85	19500	-22.82	20240523	12920	16.49	20240229	19500	-22.82	20240523	10610	41.85	20231101	4.71	N	086390	500	105 억		1691636	N	N	21155	N	00	N
131	20240604	150619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15030	-620	5	-3.96	7882101130	513376	93.62	15730	15970	15020	20300	10960	15650	15353.46	8.00	0	-24412	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3176	47.12	2.09	12	2.43	319.00	7186.00	19500	20240523	-22.92	10610	20231101	41.66	19500	-22.92	20240523	12920	16.33	20240229	19500	-22.92	20240523	10610	41.66	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
132	20240604	140621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15250	-400	5	-2.56	5951716460	385896	70.37	15730	15970	15220	20300	10960	15650	15423.10	8.00	0	-24343	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3223	47.81	2.12	12	1.83	319.00	7186.00	19500	20240523	-21.79	10610	20231101	43.73	19500	-21.79	20240523	12920	18.03	20240229	19500	-21.79	20240523	10610	43.73	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
133	20240604	130618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15240	-410	5	-2.62	5414152330	350795	63.97	15730	15970	15220	20300	10960	15650	15433.94	8.00	0	-22196	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3221	47.77	2.12	12	1.66	319.00	7186.00	19500	20240523	-21.85	10610	20231101	43.64	19500	-21.85	20240523	12920	17.96	20240229	19500	-21.85	20240523	10610	43.64	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
134	20240604	120618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15230	-420	5	-2.68	4848799450	313733	57.21	15730	15970	15230	20300	10960	15650	15455.17	8.00	0	-17920	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3219	47.74	2.12	12	1.48	319.00	7186.00	19500	20240523	-21.90	10610	20231101	43.54	19500	-21.90	20240523	12920	17.88	20240229	19500	-21.90	20240523	10610	43.54	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
135	20240604	110614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15400	-250	5	-1.60	3765488230	242937	44.30	15730	15970	15280	20300	10960	15650	15499.85	8.00	0	-7592	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3255	48.28	2.14	12	1.15	319.00	7186.00	19500	20240523	-21.03	10610	20231101	45.15	19500	-21.03	20240523	12920	19.20	20240229	19500	-21.03	20240523	10610	45.15	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
136	20240604	100618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15460	-190	5	-1.21	3031427480	195557	35.66	15730	15970	15280	20300	10960	15650	15501.50	8.00	0	2604	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3267	48.46	2.15	12	0.93	319.00	7186.00	19500	20240523	-20.72	10610	20231101	45.71	19500	-20.72	20240523	12920	19.66	20240229	19500	-20.72	20240523	10610	45.71	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
137	20240604	090618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15660	10	2	0.06	548666960	34869	6.36	15730	15970	15650	20300	10960	15650	15735.12	8.00	0	-3566	16443	16046	15803	15406	15163	15925	15285	106	4650	500	11260	10	1	21134126	3310	49.09	2.18	12	0.16	319.00	7186.00	19500	20240523	-19.69	10610	20231101	47.60	19500	-19.69	20240523	12920	21.21	20240229	19500	-19.69	20240523	10610	47.60	20231101	4.71	N	086390	500	105 억		1691636	N	N	73	N	00	N
138	20240603	160611	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15650	-260	5	-1.63	8555993110	540700	69.04	16080	16200	15560	20650	11140	15910	15824.18	8.28	0	-56045	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3307	49.06	2.18	12	2.56	319.00	7186.00	19500	20240523	-19.74	10610	20231101	47.50	19500	-19.74	20240523	12920	21.13	20240229	19500	-19.74	20240523	10610	47.50	20231101	4.51	N	086390	500	105 억		1750152	N	N	73	N	00	N
139	20240603	150613	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15730	-180	5	-1.13	7863586420	496564	63.40	16080	16200	15560	20650	11140	15910	15836.00	8.28	0	-58677	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3324	49.31	2.19	12	2.35	319.00	7186.00	19500	20240523	-19.33	10610	20231101	48.26	19500	-19.33	20240523	12920	21.75	20240229	19500	-19.33	20240523	10610	48.26	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
140	20240603	140609	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15790	-120	5	-0.75	7273788130	459188	58.63	16080	16200	15560	20650	11140	15910	15840.54	8.28	0	-58462	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3337	49.50	2.20	12	2.17	319.00	7186.00	19500	20240523	-19.03	10610	20231101	48.82	19500	-19.03	20240523	12920	22.21	20240229	19500	-19.03	20240523	10610	48.82	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
141	20240603	130611	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15870	-40	5	-0.25	6642978620	419398	53.55	16080	16200	15560	20650	11140	15910	15839.32	8.28	0	-49575	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3354	49.75	2.21	12	1.98	319.00	7186.00	19500	20240523	-18.62	10610	20231101	49.58	19500	-18.62	20240523	12920	22.83	20240229	19500	-18.62	20240523	10610	49.58	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
142	20240603	120611	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15710	-200	5	-1.26	6214439610	392237	50.08	16080	16200	15560	20650	11140	15910	15843.58	8.28	0	-51319	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3320	49.25	2.19	12	1.86	319.00	7186.00	19500	20240523	-19.44	10610	20231101	48.07	19500	-19.44	20240523	12920	21.59	20240229	19500	-19.44	20240523	10610	48.07	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
143	20240603	110606	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15710	-200	5	-1.26	4997012580	314335	40.14	16080	16200	15630	20650	11140	15910	15897.09	8.28	0	-35648	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3320	49.25	2.19	12	1.49	319.00	7186.00	19500	20240523	-19.44	10610	20231101	48.07	19500	-19.44	20240523	12920	21.59	20240229	19500	-19.44	20240523	10610	48.07	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
144	20240603	100605	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15800	-110	5	-0.69	3695899000	231605	29.57	16080	16200	15750	20650	11140	15910	15957.77	8.28	0	-29781	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3339	49.53	2.20	12	1.10	319.00	7186.00	19500	20240523	-18.97	10610	20231101	48.92	19500	-18.97	20240523	12920	22.29	20240229	19500	-18.97	20240523	10610	48.92	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N
145	20240603	090604	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16030	120	2	0.75	852393140	53153	6.79	16080	16150	15890	20650	11140	15910	16036.60	8.28	0	-19481	16790	16350	16090	15650	15390	16220	15520	106	4740	500	11450	10	1	21134126	3388	50.25	2.23	12	0.25	319.00	7186.00	19500	20240523	-17.79	10610	20231101	51.08	19500	-17.79	20240523	12920	24.07	20240229	19500	-17.79	20240523	10610	51.08	20231101	4.51	N	086390	500	105 억		1750152	N	N	175	N	00	N