KissMeData/052860/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	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2490	-30	5	-1.19	64307470	25463	87.86	2520	2570	2490	3275	1765	2520	2525.53	2.28	0	-3847	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	445	-146.47	0.91	12	0.14	-17.00	2725.00	3710	20240124	-32.88	2140	20231026	16.36	3710	-32.88	20240124	2380	4.62	20240531	3710	-32.88	20240124	2140	16.36	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
3	20240628	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-15	5	-0.60	47331070	18647	64.34	2520	2570	2490	3275	1765	2520	2538.27	2.28	0	-2439	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	447	-147.35	0.92	12	0.10	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
4	20240628	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	15	2	0.60	33487090	13116	45.26	2520	2570	2520	3275	1765	2520	2553.15	2.28	0	-3021	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	453	-149.12	0.93	12	0.07	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
5	20240628	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	40	2	1.59	19176180	7505	25.90	2520	2570	2520	3275	1765	2520	2555.12	2.28	0	-2890	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	457	-150.59	0.94	12	0.04	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
6	20240628	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	50	2	1.98	11455000	4494	15.51	2520	2570	2520	3275	1765	2520	2548.95	2.28	0	-2223	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	459	-151.18	0.94	12	0.03	-17.00	2725.00	3710	20240124	-30.73	2140	20231026	20.09	3710	-30.73	20240124	2380	7.98	20240531	3710	-30.73	20240124	2140	20.09	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
7	20240628	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	35	2	1.39	7035815	2771	9.56	2520	2555	2520	3275	1765	2520	2539.09	2.28	0	-1922	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	456	-150.29	0.94	12	0.02	-17.00	2725.00	3710	20240124	-31.13	2140	20231026	19.39	3710	-31.13	20240124	2380	7.35	20240531	3710	-31.13	20240124	2140	19.39	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
8	20240628	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	35	2	1.39	5459325	2153	7.43	2520	2555	2520	3275	1765	2520	2535.68	2.28	0	-1641	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	456	-150.29	0.94	12	0.01	-17.00	2725.00	3710	20240124	-31.13	2140	20231026	19.39	3710	-31.13	20240124	2380	7.35	20240531	3710	-31.13	20240124	2140	19.39	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
9	20240628	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	0	3	0.00	549360	218	0.75	2520	2520	2520	3275	1765	2520	2520.00	2.28	0	-57	2593	2556	2523	2486	2453	2540	2470	89	755	500	1710	5	1	17862854	450	-148.24	0.92	12	0.00	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.85	N	052860	500	89 억		407918	N	N	0	N	00	N
10	20240627	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-45	5	-1.75	72811290	28982	93.49	2530	2560	2490	3330	1800	2565	2512.29	2.34	0	-9352	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	450	-148.24	0.92	12	0.16	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
11	20240627	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-45	5	-1.75	66746030	26574	85.72	2530	2560	2490	3330	1800	2565	2511.70	2.34	0	-9154	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	450	-148.24	0.92	12	0.15	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
12	20240627	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-60	5	-2.34	39851190	15913	51.33	2530	2560	2490	3330	1800	2565	2504.32	2.34	0	-9093	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	447	-147.35	0.92	12	0.09	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
13	20240627	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-65	5	-2.53	31850685	12713	41.01	2530	2560	2490	3330	1800	2565	2505.36	2.34	0	-6719	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	447	-147.06	0.92	12	0.07	-17.00	2725.00	3710	20240124	-32.61	2140	20231026	16.82	3710	-32.61	20240124	2380	5.04	20240531	3710	-32.61	20240124	2140	16.82	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
14	20240627	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-50	5	-1.95	23555715	9386	30.28	2530	2560	2490	3330	1800	2565	2509.66	2.34	0	-6366	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	449	-147.94	0.92	12	0.05	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
15	20240627	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-60	5	-2.34	19205725	7650	24.68	2530	2560	2490	3330	1800	2565	2510.55	2.34	0	-5752	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	447	-147.35	0.92	12	0.04	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
16	20240627	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-15	5	-0.58	634055	250	0.81	2530	2560	2530	3330	1800	2565	2536.22	2.34	0	-32	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	456	-150.00	0.94	12	0.00	-17.00	2725.00	3710	20240124	-31.27	2140	20231026	19.16	3710	-31.27	20240124	2380	7.14	20240531	3710	-31.27	20240124	2140	19.16	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
17	20240627	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-35	5	-1.36	253000	100	0.32	2530	2530	2530	3330	1800	2565	2530.00	2.34	0	0	2631	2597	2551	2517	2471	2615	2535	89	765	500	1740	5	1	17862854	452	-148.82	0.93	12	0.00	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.85	N	052860	500	89 억		417254	N	N	0	N	00	N
18	20240626	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	79435800	31000	91.72	2505	2585	2505	3325	1795	2560	2562.45	2.37	0	-7741	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	458	-150.88	0.94	12	0.17	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
19	20240626	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	77873875	30389	89.92	2505	2585	2505	3325	1795	2560	2562.57	2.37	0	-7611	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	458	-150.88	0.94	12	0.17	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
20	20240626	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	72622150	28336	83.84	2505	2585	2505	3325	1795	2560	2562.89	2.37	0	-6946	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	458	-150.88	0.94	12	0.16	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
21	20240626	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	67635790	26392	78.09	2505	2585	2505	3325	1795	2560	2562.74	2.37	0	-5798	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	458	-150.88	0.94	12	0.15	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
22	20240626	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	15	2	0.59	57488335	22423	66.35	2505	2585	2505	3325	1795	2560	2563.81	2.37	0	-3554	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	460	-151.47	0.94	12	0.13	-17.00	2725.00	3710	20240124	-30.59	2140	20231026	20.33	3710	-30.59	20240124	2380	8.19	20240531	3710	-30.59	20240124	2140	20.33	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
23	20240626	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	15	2	0.59	47206455	18416	54.49	2505	2585	2505	3325	1795	2560	2563.34	2.37	0	-2443	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	460	-151.47	0.94	12	0.10	-17.00	2725.00	3710	20240124	-30.59	2140	20231026	20.33	3710	-30.59	20240124	2380	8.19	20240531	3710	-30.59	20240124	2140	20.33	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
24	20240626	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	10	2	0.39	10619865	4169	12.34	2505	2585	2505	3325	1795	2560	2547.34	2.37	0	-237	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	459	-151.18	0.94	12	0.02	-17.00	2725.00	3710	20240124	-30.73	2140	20231026	20.09	3710	-30.73	20240124	2380	7.98	20240531	3710	-30.73	20240124	2140	20.09	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
25	20240626	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-55	5	-2.15	2104200	840	2.49	2505	2505	2505	3325	1795	2560	2505.00	2.37	0	34	2633	2596	2523	2486	2413	2615	2505	89	765	500	1740	5	1	17862854	447	-147.35	0.92	12	0.00	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.84	N	052860	500	89 억		424238	N	N	0	N	00	N
26	20240625	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	30	2	1.19	85397230	33797	106.16	2500	2560	2450	3285	1775	2530	2526.77	2.39	0	-3555	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	457	-150.59	0.94	12	0.19	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
27	20240625	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	30	2	1.19	75603080	29940	94.04	2500	2560	2450	3285	1775	2530	2525.15	2.39	0	-3462	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	457	-150.59	0.94	12	0.17	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
28	20240625	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	10	2	0.40	63155195	25063	78.72	2500	2560	2450	3285	1775	2530	2519.86	2.39	0	-2166	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	454	-149.41	0.93	12	0.14	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
29	20240625	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	5	2	0.20	58093890	23074	72.48	2500	2560	2450	3285	1775	2530	2517.72	2.39	0	-1892	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	453	-149.12	0.93	12	0.13	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
30	20240625	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	0	3	0.00	57564045	22865	71.82	2500	2560	2450	3285	1775	2530	2517.56	2.39	0	-1889	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	452	-148.82	0.93	12	0.13	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
31	20240625	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	10	2	0.40	25533800	10084	31.67	2500	2560	2495	3285	1775	2530	2532.11	2.39	0	-2397	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	454	-149.41	0.93	12	0.06	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
32	20240625	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	0	3	0.00	13595835	5380	16.90	2500	2560	2495	3285	1775	2530	2527.11	2.39	0	-1695	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	452	-148.82	0.93	12	0.03	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
33	20240625	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-25	5	-0.99	449310	180	0.57	2500	2505	2495	3285	1775	2530	2496.17	2.39	0	-129	2623	2576	2508	2461	2393	2600	2485	89	755	500	1720	5	1	17862854	447	-147.35	0.92	12	0.00	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.83	N	052860	500	89 억		427788	N	N	0	N	00	N
34	20240624	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	20	2	0.80	76632325	30485	50.10	2510	2555	2440	3260	1760	2510	2513.77	2.40	0	-449	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	452	-148.82	0.93	12	0.17	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
35	20240624	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	25	2	1.00	75117680	29883	49.11	2510	2555	2440	3260	1760	2510	2513.73	2.40	0	35	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	453	-149.12	0.93	12	0.17	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
36	20240624	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	20	2	0.80	71460445	28439	46.74	2510	2555	2440	3260	1760	2510	2512.76	2.40	0	944	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	452	-148.82	0.93	12	0.16	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
37	20240624	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	0	3	0.00	48683625	19349	31.80	2510	2555	2440	3260	1760	2510	2516.08	2.40	0	-1316	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	448	-147.65	0.92	12	0.11	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
38	20240624	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	30	2	1.20	23791185	9427	15.49	2510	2555	2440	3260	1760	2510	2523.73	2.40	0	-1560	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	454	-149.41	0.93	12	0.05	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
39	20240624	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	15	2	0.60	18662335	7399	12.16	2510	2555	2440	3260	1760	2510	2522.28	2.40	0	-913	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	451	-148.53	0.93	12	0.04	-17.00	2725.00	3710	20240124	-31.94	2140	20231026	17.99	3710	-31.94	20240124	2380	6.09	20240531	3710	-31.94	20240124	2140	17.99	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
40	20240624	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	30	2	1.20	11979555	4763	7.83	2510	2540	2440	3260	1760	2510	2515.13	2.40	0	-59	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	454	-149.41	0.93	12	0.03	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
41	20240624	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	0	3	0.00	745470	297	0.49	2510	2510	2510	3260	1760	2510	2510.00	2.40	0	100	2603	2556	2523	2476	2443	2540	2460	89	750	500	1700	5	1	17862854	448	-147.65	0.92	12	0.00	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.85	N	052860	500	89 억		428237	N	N	0	N	00	N
42	20240621	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-50	5	-1.95	153544655	60849	250.77	2560	2570	2490	3325	1795	2560	2523.37	2.47	0	-12010	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	448	-147.65	0.92	12	0.34	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
43	20240621	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-30	5	-1.17	140032380	55510	228.77	2560	2570	2490	3325	1795	2560	2522.65	2.47	0	-10309	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	452	-148.82	0.93	12	0.31	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
44	20240621	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-55	5	-2.15	103215685	40955	168.78	2560	2570	2490	3325	1795	2560	2520.22	2.47	0	-9783	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	447	-147.35	0.92	12	0.23	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
45	20240621	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-55	5	-2.15	76760835	30387	125.23	2560	2570	2490	3325	1795	2560	2526.11	2.47	0	-5299	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	447	-147.35	0.92	12	0.17	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
46	20240621	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-60	5	-2.34	61076830	24122	99.41	2560	2570	2490	3325	1795	2560	2532.00	2.47	0	-5166	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	447	-147.06	0.92	12	0.14	-17.00	2725.00	3710	20240124	-32.61	2140	20231026	16.82	3710	-32.61	20240124	2380	5.04	20240531	3710	-32.61	20240124	2140	16.82	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
47	20240621	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-25	5	-0.98	38864110	15269	62.93	2560	2570	2530	3325	1795	2560	2545.30	2.47	0	-5212	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	453	-149.12	0.93	12	0.09	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
48	20240621	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	-20	5	-0.78	19662195	7727	31.84	2560	2570	2530	3325	1795	2560	2544.61	2.47	0	-2551	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	454	-149.41	0.93	12	0.04	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
49	20240621	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	-5	5	-0.20	61335	24	0.10	2560	2560	2550	3325	1795	2560	2555.62	2.47	0	-12	2640	2600	2570	2530	2500	2585	2515	89	765	500	1740	5	1	17862854	456	-150.29	0.94	12	0.00	-17.00	2725.00	3710	20240124	-31.13	2140	20231026	19.39	3710	-31.13	20240124	2380	7.35	20240531	3710	-31.13	20240124	2140	19.39	20231026	1.78	N	052860	500	89 억		441965	N	N	0	N	00	N
50	20240620	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	-30	5	-1.16	62159375	24265	50.60	2610	2610	2540	3365	1815	2590	2561.69	2.48	0	-2952	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	457	-150.59	0.94	12	0.14	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
51	20240620	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	-20	5	-0.77	60179255	23492	48.99	2610	2610	2540	3365	1815	2590	2561.69	2.48	0	-2636	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	459	-151.18	0.94	12	0.13	-17.00	2725.00	3710	20240124	-30.73	2140	20231026	20.09	3710	-30.73	20240124	2380	7.98	20240531	3710	-30.73	20240124	2140	20.09	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
52	20240620	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-10	5	-0.39	57514915	22460	46.83	2610	2610	2540	3365	1815	2590	2560.77	2.48	0	-2262	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	461	-151.76	0.95	12	0.13	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
53	20240620	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-40	5	-1.54	49059495	19156	39.94	2610	2610	2540	3365	1815	2590	2561.05	2.48	0	-1792	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	456	-150.00	0.94	12	0.11	-17.00	2725.00	3710	20240124	-31.27	2140	20231026	19.16	3710	-31.27	20240124	2380	7.14	20240531	3710	-31.27	20240124	2140	19.16	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
54	20240620	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-10	5	-0.39	24213835	9417	19.64	2610	2610	2555	3365	1815	2590	2571.29	2.48	0	-795	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	461	-151.76	0.95	12	0.05	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
55	20240620	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-10	5	-0.39	22005865	8561	17.85	2610	2610	2555	3365	1815	2590	2570.48	2.48	0	-795	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	461	-151.76	0.95	12	0.05	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
56	20240620	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	0	3	0.00	18923485	7368	15.36	2610	2610	2555	3365	1815	2590	2568.33	2.48	0	-222	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	463	-152.35	0.95	12	0.04	-17.00	2725.00	3710	20240124	-30.19	2140	20231026	21.03	3710	-30.19	20240124	2380	8.82	20240531	3710	-30.19	20240124	2140	21.03	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
57	20240620	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	0	3	0.00	1792300	692	1.44	2610	2610	2590	3365	1815	2590	2590.03	2.48	0	-691	2643	2616	2578	2551	2513	2630	2565	89	775	500	1760	5	1	17862854	463	-152.35	0.95	12	0.00	-17.00	2725.00	3710	20240124	-30.19	2140	20231026	21.03	3710	-30.19	20240124	2380	8.82	20240531	3710	-30.19	20240124	2140	21.03	20231026	1.76	N	052860	500	89 억		442342	N	N	0	N	00	N
58	20240619	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	45	2	1.77	124007210	47955	111.26	2540	2605	2540	3305	1785	2545	2585.81	2.48	0	-8126	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	463	-152.35	0.95	12	0.27	-17.00	2725.00	3710	20240124	-30.19	2140	20231026	21.03	3710	-30.19	20240124	2380	8.82	20240531	3710	-30.19	20240124	2140	21.03	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
59	20240619	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	50	2	1.96	118932975	45995	106.71	2540	2605	2540	3305	1785	2545	2585.78	2.48	0	-8258	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	464	-152.65	0.95	12	0.26	-17.00	2725.00	3710	20240124	-30.05	2140	20231026	21.26	3710	-30.05	20240124	2380	9.03	20240531	3710	-30.05	20240124	2140	21.26	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
60	20240619	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	35	2	1.38	106591000	41225	95.64	2540	2605	2540	3305	1785	2545	2585.59	2.48	0	-6695	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	461	-151.76	0.95	12	0.23	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
61	20240619	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	45	2	1.77	106583260	41222	95.64	2540	2605	2540	3305	1785	2545	2585.59	2.48	0	-6692	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	463	-152.35	0.95	12	0.23	-17.00	2725.00	3710	20240124	-30.19	2140	20231026	21.03	3710	-30.19	20240124	2380	8.82	20240531	3710	-30.19	20240124	2140	21.03	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
62	20240619	120514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	50	2	1.96	96157325	37183	86.27	2540	2605	2540	3305	1785	2545	2586.06	2.48	0	-8052	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	464	-152.65	0.95	12	0.21	-17.00	2725.00	3710	20240124	-30.05	2140	20231026	21.26	3710	-30.05	20240124	2380	9.03	20240531	3710	-30.05	20240124	2140	21.26	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
63	20240619	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2605	60	2	2.36	80719235	31221	72.43	2540	2605	2540	3305	1785	2545	2585.41	2.48	0	-8989	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	465	-153.24	0.96	12	0.17	-17.00	2725.00	3710	20240124	-29.78	2140	20231026	21.73	3710	-29.78	20240124	2380	9.45	20240531	3710	-29.78	20240124	2140	21.73	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
64	20240619	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	40	2	1.57	21279180	8262	19.17	2540	2595	2540	3305	1785	2545	2575.55	2.48	0	-721	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	462	-152.06	0.95	12	0.05	-17.00	2725.00	3710	20240124	-30.32	2140	20231026	20.79	3710	-30.32	20240124	2380	8.61	20240531	3710	-30.32	20240124	2140	20.79	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
65	20240619	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	35	2	1.38	4183880	1622	3.76	2540	2580	2540	3305	1785	2545	2579.46	2.48	0	-1558	2591	2567	2546	2522	2501	2580	2535	89	760	500	1730	5	1	17862854	461	-151.76	0.95	12	0.01	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.76	N	052860	500	89 억		442465	N	N	0	N	00	N
66	20240618	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	-15	5	-0.59	109668225	43103	68.53	2535	2570	2525	3325	1795	2560	2544.30	2.52	0	-8347	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	455	-149.71	0.93	12	0.24	-17.00	2725.00	3710	20240124	-31.40	2140	20231026	18.93	3710	-31.40	20240124	2380	6.93	20240531	3710	-31.40	20240124	2140	18.93	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
67	20240618	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	91454325	35950	57.16	2535	2570	2525	3325	1795	2560	2543.93	2.52	0	-7518	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	458	-150.88	0.94	12	0.20	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
68	20240618	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	0	3	0.00	71250090	28034	44.57	2535	2570	2525	3325	1795	2560	2541.56	2.52	0	-4204	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	457	-150.59	0.94	12	0.16	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
69	20240618	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-10	5	-0.39	63064505	24829	39.48	2535	2570	2525	3325	1795	2560	2539.95	2.52	0	-2273	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	456	-150.00	0.94	12	0.14	-17.00	2725.00	3710	20240124	-31.27	2140	20231026	19.16	3710	-31.27	20240124	2380	7.14	20240531	3710	-31.27	20240124	2140	19.16	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
70	20240618	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	-5	5	-0.20	62030165	24423	38.83	2535	2570	2525	3325	1795	2560	2539.83	2.52	0	-1933	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	456	-150.29	0.94	12	0.14	-17.00	2725.00	3710	20240124	-31.13	2140	20231026	19.39	3710	-31.13	20240124	2380	7.35	20240531	3710	-31.13	20240124	2140	19.39	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
71	20240618	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	0	3	0.00	58239510	22934	36.46	2535	2570	2525	3325	1795	2560	2539.44	2.52	0	-1419	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	457	-150.59	0.94	12	0.13	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
72	20240618	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	-20	5	-0.78	37309825	14689	23.35	2535	2570	2525	3325	1795	2560	2539.98	2.52	0	-1183	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	454	-149.41	0.93	12	0.08	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
73	20240618	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	0	3	0.00	606370	239	0.38	2535	2560	2530	3325	1795	2560	2537.11	2.52	0	-46	2613	2586	2533	2506	2453	2600	2520	89	765	500	1740	5	1	17862854	457	-150.59	0.94	12	0.00	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.73	N	052860	500	89 억		450812	N	N	0	N	00	N
74	20240617	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	50	2	1.99	158892065	62898	136.67	2510	2560	2480	3260	1760	2510	2525.36	2.50	0	-2682	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	457	-150.59	0.94	12	0.35	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
75	20240617	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	35	2	1.39	127492315	50596	109.94	2510	2545	2480	3260	1760	2510	2519.81	2.50	0	-585	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	455	-149.71	0.93	12	0.28	-17.00	2725.00	3710	20240124	-31.40	2140	20231026	18.93	3710	-31.40	20240124	2380	6.93	20240531	3710	-31.40	20240124	2140	18.93	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
76	20240617	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	20	2	0.80	114419900	45440	98.73	2510	2535	2480	3260	1760	2510	2518.04	2.50	0	629	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	452	-148.82	0.93	12	0.25	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
77	20240617	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	25	2	1.00	82707890	32870	71.42	2510	2535	2480	3260	1760	2510	2516.21	2.50	0	234	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	453	-149.12	0.93	12	0.18	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
78	20240617	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	5	2	0.20	52783355	21007	45.64	2510	2535	2480	3260	1760	2510	2512.66	2.50	0	2699	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	449	-147.94	0.92	12	0.12	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
79	20240617	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	5	2	0.20	45535125	18125	39.38	2510	2535	2480	3260	1760	2510	2512.28	2.50	0	3095	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	449	-147.94	0.92	12	0.10	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
80	20240617	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	15	2	0.60	34463090	13720	29.81	2510	2535	2480	3260	1760	2510	2511.89	2.50	0	3513	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	451	-148.53	0.93	12	0.08	-17.00	2725.00	3710	20240124	-31.94	2140	20231026	17.99	3710	-31.94	20240124	2380	6.09	20240531	3710	-31.94	20240124	2140	17.99	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
81	20240617	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-10	5	-0.40	4225200	1693	3.68	2510	2510	2480	3260	1760	2510	2495.69	2.50	0	-261	2610	2560	2510	2460	2410	2535	2435	89	750	500	1700	5	1	17862854	447	-147.06	0.92	12	0.01	-17.00	2725.00	3710	20240124	-32.61	2140	20231026	16.82	3710	-32.61	20240124	2380	5.04	20240531	3710	-32.61	20240124	2140	16.82	20231026	1.74	N	052860	500	89 억		446268	N	N	0	N	00	N
82	20240614	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-5	5	-0.20	115059600	46019	52.15	2560	2560	2460	3265	1765	2515	2500.26	2.55	0	-8635	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	448	-147.65	0.92	12	0.26	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
83	20240614	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-10	5	-0.40	94610075	37840	42.88	2560	2560	2460	3265	1765	2515	2500.27	2.55	0	-8237	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	447	-147.35	0.92	12	0.21	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
84	20240614	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	5	2	0.20	84013990	33618	38.09	2560	2560	2460	3265	1765	2515	2499.08	2.55	0	-8036	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	450	-148.24	0.92	12	0.19	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
85	20240614	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	0	3	0.00	74901925	29976	33.97	2560	2560	2460	3265	1765	2515	2498.73	2.55	0	-8812	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	449	-147.94	0.92	12	0.17	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
86	20240614	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-10	5	-0.40	65076445	26066	29.54	2560	2560	2460	3265	1765	2515	2496.60	2.55	0	-8403	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	447	-147.35	0.92	12	0.15	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
87	20240614	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-20	5	-0.80	49129055	19701	22.32	2560	2560	2460	3265	1765	2515	2493.73	2.55	0	-8003	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	446	-146.76	0.92	12	0.11	-17.00	2725.00	3710	20240124	-32.75	2140	20231026	16.59	3710	-32.75	20240124	2380	4.83	20240531	3710	-32.75	20240124	2140	16.59	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
88	20240614	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-5	5	-0.20	23359895	9307	10.55	2560	2560	2490	3265	1765	2515	2509.93	2.55	0	-3759	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	448	-147.65	0.92	12	0.05	-17.00	2725.00	3710	20240124	-32.35	2140	20231026	17.29	3710	-32.35	20240124	2380	5.46	20240531	3710	-32.35	20240124	2140	17.29	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
89	20240614	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	10	2	0.40	6091195	2404	2.72	2560	2560	2510	3265	1765	2515	2533.77	2.55	0	-889	2658	2586	2538	2466	2418	2562	2442	89	750	500	1710	5	1	17862854	451	-148.53	0.93	12	0.01	-17.00	2725.00	3710	20240124	-31.94	2140	20231026	17.99	3710	-31.94	20240124	2380	6.09	20240531	3710	-31.94	20240124	2140	17.99	20231026	1.78	N	052860	500	89 억		454797	N	N	0	N	00	N
90	20240613	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-65	5	-2.52	207923235	82450	131.55	2610	2610	2490	3350	1810	2580	2521.81	2.63	0	-15106	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	449	-147.94	0.92	12	0.46	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
91	20240613	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-60	5	-2.33	193738060	76802	122.54	2610	2610	2490	3350	1810	2580	2522.57	2.63	0	-13122	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	450	-148.24	0.92	12	0.43	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
92	20240613	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-60	5	-2.33	158482885	62752	100.12	2610	2610	2490	3350	1810	2580	2525.54	2.63	0	-10599	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	450	-148.24	0.92	12	0.35	-17.00	2725.00	3710	20240124	-32.08	2140	20231026	17.76	3710	-32.08	20240124	2380	5.88	20240531	3710	-32.08	20240124	2140	17.76	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
93	20240613	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-50	5	-1.94	106608085	42072	67.13	2610	2610	2510	3350	1810	2580	2533.94	2.63	0	-7383	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	452	-148.82	0.93	12	0.24	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
94	20240613	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	-55	5	-2.13	96372670	38025	60.67	2610	2610	2510	3350	1810	2580	2534.46	2.63	0	-4440	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	451	-148.53	0.93	12	0.21	-17.00	2725.00	3710	20240124	-31.94	2140	20231026	17.99	3710	-31.94	20240124	2380	6.09	20240531	3710	-31.94	20240124	2140	17.99	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
95	20240613	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-45	5	-1.74	80148675	31608	50.43	2610	2610	2510	3350	1810	2580	2535.71	2.63	0	-1378	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	453	-149.12	0.93	12	0.18	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
96	20240613	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-50	5	-1.94	58963645	23261	37.11	2610	2610	2510	3350	1810	2580	2534.87	2.63	0	1143	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	452	-148.82	0.93	12	0.13	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
97	20240613	090501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	30	2	1.16	2849570	1092	1.74	2610	2610	2605	3350	1810	2580	2609.50	2.63	0	-592	2670	2625	2565	2520	2460	2647	2542	89	770	500	1750	5	1	17862854	466	-153.53	0.96	12	0.01	-17.00	2725.00	3710	20240124	-29.65	2140	20231026	21.96	3710	-29.65	20240124	2380	9.66	20240531	3710	-29.65	20240124	2140	21.96	20231026	1.80	N	052860	500	89 억		469903	N	N	0	N	00	N
98	20240612	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	30	2	1.18	161664745	62677	112.07	2550	2610	2505	3315	1785	2550	2579.33	2.65	0	-2330	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	461	-151.76	0.95	12	0.35	-17.00	2725.00	3710	20240124	-30.46	2140	20231026	20.56	3710	-30.46	20240124	2380	8.40	20240531	3710	-30.46	20240124	2140	20.56	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
99	20240612	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	10	2	0.39	159355140	61777	110.46	2550	2610	2505	3315	1785	2550	2579.52	2.65	0	-3156	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	457	-150.59	0.94	12	0.35	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
100	20240612	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	35	2	1.37	133533050	51728	92.49	2550	2610	2505	3315	1785	2550	2581.45	2.65	0	-1905	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	462	-152.06	0.95	12	0.29	-17.00	2725.00	3710	20240124	-30.32	2140	20231026	20.79	3710	-30.32	20240124	2380	8.61	20240531	3710	-30.32	20240124	2140	20.79	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
101	20240612	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	50	2	1.96	113237375	43903	78.50	2550	2610	2505	3315	1785	2550	2579.26	2.65	0	2608	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	464	-152.94	0.95	12	0.25	-17.00	2725.00	3710	20240124	-29.92	2140	20231026	21.50	3710	-29.92	20240124	2380	9.24	20240531	3710	-29.92	20240124	2140	21.50	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
102	20240612	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	50	2	1.96	94959850	36850	65.89	2550	2610	2505	3315	1785	2550	2576.93	2.65	0	4383	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	464	-152.94	0.95	12	0.21	-17.00	2725.00	3710	20240124	-29.92	2140	20231026	21.50	3710	-29.92	20240124	2380	9.24	20240531	3710	-29.92	20240124	2140	21.50	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
103	20240612	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	35	2	1.37	74993750	29171	52.16	2550	2600	2505	3315	1785	2550	2570.83	2.65	0	7243	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	462	-152.06	0.95	12	0.16	-17.00	2725.00	3710	20240124	-30.32	2140	20231026	20.79	3710	-30.32	20240124	2380	8.61	20240531	3710	-30.32	20240124	2140	20.79	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
104	20240612	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	50	2	1.96	33095955	12930	23.12	2550	2600	2505	3315	1785	2550	2559.63	2.65	0	2952	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	464	-152.94	0.95	12	0.07	-17.00	2725.00	3710	20240124	-29.92	2140	20231026	21.50	3710	-29.92	20240124	2380	9.24	20240531	3710	-29.92	20240124	2140	21.50	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
105	20240612	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	15	2	0.59	10782875	4289	7.67	2550	2565	2505	3315	1785	2550	2514.08	2.65	0	165	2616	2582	2561	2527	2506	2572	2517	89	765	500	1730	5	1	17862854	458	-150.88	0.94	12	0.02	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.77	N	052860	500	89 억		473465	N	N	0	N	00	N
106	20240610	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	30	2	1.18	150623735	59410	84.75	2535	2570	2500	3295	1775	2535	2535.32	2.87	0	-17539	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	458	-150.88	0.94	12	0.33	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
107	20240610	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	30	2	1.18	144834860	57141	81.51	2535	2570	2500	3295	1775	2535	2534.69	2.87	0	-15446	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	458	-150.88	0.94	12	0.32	-17.00	2725.00	3710	20240124	-30.86	2140	20231026	19.86	3710	-30.86	20240124	2380	7.77	20240531	3710	-30.86	20240124	2140	19.86	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
108	20240610	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	10	2	0.39	123775665	48893	69.75	2535	2570	2500	3295	1775	2535	2531.56	2.87	0	-9532	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	455	-149.71	0.93	12	0.27	-17.00	2725.00	3710	20240124	-31.40	2140	20231026	18.93	3710	-31.40	20240124	2380	6.93	20240531	3710	-31.40	20240124	2140	18.93	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
109	20240610	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	25	2	0.99	93924660	37164	53.01	2535	2565	2500	3295	1775	2535	2527.30	2.87	0	-5941	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	457	-150.59	0.94	12	0.21	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
110	20240610	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	0	3	0.00	76509495	30316	43.25	2535	2565	2500	3295	1775	2535	2523.73	2.87	0	-6213	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	453	-149.12	0.93	12	0.17	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
111	20240610	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-5	5	-0.20	37836890	15047	21.46	2535	2535	2500	3295	1775	2535	2514.58	2.87	0	-5208	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	452	-148.82	0.93	12	0.08	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
112	20240610	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	0	3	0.00	11642630	4631	6.61	2535	2535	2500	3295	1775	2535	2514.06	2.87	0	-1147	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	453	-149.12	0.93	12	0.03	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
113	20240610	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	0	3	0.00	507000	200	0.29	2535	2535	2535	3295	1775	2535	2535.00	2.87	0	-137	2605	2570	2530	2495	2455	2587	2512	89	760	500	1720	5	1	17862854	453	-149.12	0.93	12	0.00	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.80	N	052860	500	89 억		511993	N	N	0	N	00	N
114	20240607	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	20	2	0.80	177723775	70101	40.96	2525	2565	2490	3265	1765	2515	2535.25	2.95	0	-12670	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	453	-149.12	0.93	12	0.39	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
115	20240607	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	30	2	1.19	173352835	68379	39.95	2525	2565	2490	3265	1765	2515	2535.18	2.95	0	-12521	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	455	-149.71	0.93	12	0.38	-17.00	2725.00	3710	20240124	-31.40	2140	20231026	18.93	3710	-31.40	20240124	2380	6.93	20240531	3710	-31.40	20240124	2140	18.93	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
116	20240607	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	45	2	1.79	157711210	62263	36.38	2525	2560	2490	3265	1765	2515	2532.98	2.95	0	-7190	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	457	-150.59	0.94	12	0.35	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
117	20240607	130503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	25	2	0.99	139299760	55049	32.16	2525	2560	2490	3265	1765	2515	2530.47	2.95	0	-4962	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	454	-149.41	0.93	12	0.31	-17.00	2725.00	3710	20240124	-31.54	2140	20231026	18.69	3710	-31.54	20240124	2380	6.72	20240531	3710	-31.54	20240124	2140	18.69	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
118	20240607	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	40	2	1.59	121233545	47938	28.01	2525	2560	2490	3265	1765	2515	2528.97	2.95	0	-3922	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	456	-150.29	0.94	12	0.27	-17.00	2725.00	3710	20240124	-31.13	2140	20231026	19.39	3710	-31.13	20240124	2380	7.35	20240531	3710	-31.13	20240124	2140	19.39	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
119	20240607	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	20	2	0.80	64771810	25532	14.92	2525	2560	2520	3265	1765	2515	2536.89	2.95	0	-4951	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	453	-149.12	0.93	12	0.14	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
120	20240607	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	30	2	1.19	48819880	19251	11.25	2525	2560	2520	3265	1765	2515	2535.97	2.95	0	-3675	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	455	-149.71	0.93	12	0.11	-17.00	2725.00	3710	20240124	-31.40	2140	20231026	18.93	3710	-31.40	20240124	2380	6.93	20240531	3710	-31.40	20240124	2140	18.93	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
121	20240607	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	35	2	1.39	11259425	4453	2.60	2525	2550	2525	3265	1765	2515	2528.50	2.95	0	1926	2658	2586	2533	2461	2408	2560	2435	89	750	500	1710	5	1	17862854	456	-150.00	0.94	12	0.02	-17.00	2725.00	3710	20240124	-31.27	2140	20231026	19.16	3710	-31.27	20240124	2380	7.14	20240531	3710	-31.27	20240124	2140	19.16	20231026	1.99	N	052860	500	89 억		526094	N	N	0	N	00	N
122	20240605	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	45	2	1.82	436172885	171165	134.02	2525	2605	2480	3210	1730	2470	2548.26	2.91	0	5546	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	449	-147.94	0.92	12	0.96	-17.00	2725.00	3710	20240124	-32.21	2140	20231026	17.52	3710	-32.21	20240124	2380	5.67	20240531	3710	-32.21	20240124	2140	17.52	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
123	20240605	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	65	2	2.63	422078830	165568	129.64	2525	2605	2480	3210	1730	2470	2549.28	2.91	0	4035	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	453	-149.12	0.93	12	0.93	-17.00	2725.00	3710	20240124	-31.67	2140	20231026	18.46	3710	-31.67	20240124	2380	6.51	20240531	3710	-31.67	20240124	2140	18.46	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
124	20240605	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	90	2	3.64	245419795	96754	75.76	2525	2590	2480	3210	1730	2470	2536.53	2.91	0	1097	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	457	-150.59	0.94	12	0.54	-17.00	2725.00	3710	20240124	-31.00	2140	20231026	19.63	3710	-31.00	20240124	2380	7.56	20240531	3710	-31.00	20240124	2140	19.63	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
125	20240605	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	60	2	2.43	168087920	66559	52.12	2525	2550	2480	3210	1730	2470	2525.40	2.91	0	-2675	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	452	-148.82	0.93	12	0.37	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
126	20240605	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	60	2	2.43	114890900	45660	35.75	2525	2545	2480	3210	1730	2470	2516.23	2.91	0	-2447	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	452	-148.82	0.93	12	0.26	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
127	20240605	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	55	2	2.23	77273250	30736	24.07	2525	2545	2480	3210	1730	2470	2514.10	2.91	0	-2799	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	451	-148.53	0.93	12	0.17	-17.00	2725.00	3710	20240124	-31.94	2140	20231026	17.99	3710	-31.94	20240124	2380	6.09	20240531	3710	-31.94	20240124	2140	17.99	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
128	20240605	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	35	2	1.42	64785545	25767	20.18	2525	2545	2480	3210	1730	2470	2514.28	2.91	0	-4715	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	447	-147.35	0.92	12	0.14	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
129	20240605	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	25	2	1.01	8505760	3383	2.65	2525	2525	2495	3210	1730	2470	2514.27	2.91	0	-2413	2583	2526	2478	2421	2373	2555	2450	89	740	500	1670	5	1	17862854	446	-146.76	0.92	12	0.02	-17.00	2725.00	3710	20240124	-32.75	2140	20231026	16.59	3710	-32.75	20240124	2380	4.83	20240531	3710	-32.75	20240124	2140	16.59	20231026	2.19	N	052860	500	89 억		518928	N	N	0	N	00	N
130	20240604	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	15	2	0.61	318068400	127689	117.34	2430	2535	2430	3190	1720	2455	2491.00	2.81	0	16505	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	441	-145.29	0.91	12	0.71	-17.00	2725.00	3710	20240124	-33.42	2140	20231026	15.42	3710	-33.42	20240124	2380	3.78	20240531	3710	-33.42	20240124	2140	15.42	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
131	20240604	150459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2465	10	2	0.41	308633495	123857	113.82	2430	2535	2430	3190	1720	2455	2491.87	2.81	0	13710	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	440	-145.00	0.90	12	0.69	-17.00	2725.00	3710	20240124	-33.56	2140	20231026	15.19	3710	-33.56	20240124	2380	3.57	20240531	3710	-33.56	20240124	2140	15.19	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
132	20240604	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	25	2	1.02	269826130	108157	99.39	2430	2535	2430	3190	1720	2455	2494.78	2.81	0	18002	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	443	-145.88	0.91	12	0.61	-17.00	2725.00	3710	20240124	-33.15	2140	20231026	15.89	3710	-33.15	20240124	2380	4.20	20240531	3710	-33.15	20240124	2140	15.89	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
133	20240604	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	40	2	1.63	236514965	94792	87.11	2430	2535	2430	3190	1720	2455	2495.12	2.81	0	21490	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	446	-146.76	0.92	12	0.53	-17.00	2725.00	3710	20240124	-32.75	2140	20231026	16.59	3710	-32.75	20240124	2380	4.83	20240531	3710	-32.75	20240124	2140	16.59	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
134	20240604	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	75	2	3.05	168161940	67407	61.94	2430	2530	2430	3190	1720	2455	2494.75	2.81	0	18698	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	452	-148.82	0.93	12	0.38	-17.00	2725.00	3710	20240124	-31.81	2140	20231026	18.22	3710	-31.81	20240124	2380	6.30	20240531	3710	-31.81	20240124	2140	18.22	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
135	20240604	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	50	2	2.04	140408090	56361	51.79	2430	2515	2430	3190	1720	2455	2491.26	2.81	0	14444	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	447	-147.35	0.92	12	0.32	-17.00	2725.00	3710	20240124	-32.48	2140	20231026	17.06	3710	-32.48	20240124	2380	5.25	20240531	3710	-32.48	20240124	2140	17.06	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
136	20240604	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2475	20	2	0.81	84690440	34083	31.32	2430	2500	2430	3190	1720	2455	2484.87	2.81	0	13780	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	442	-145.59	0.91	12	0.19	-17.00	2725.00	3710	20240124	-33.29	2140	20231026	15.65	3710	-33.29	20240124	2380	3.99	20240531	3710	-33.29	20240124	2140	15.65	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
137	20240604	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	15	2	0.61	4963265	2018	1.85	2430	2475	2430	3190	1720	2455	2459.61	2.81	0	224	2525	2490	2435	2400	2345	2507	2417	89	735	500	1660	5	1	17862854	441	-145.29	0.91	12	0.01	-17.00	2725.00	3710	20240124	-33.42	2140	20231026	15.42	3710	-33.42	20240124	2380	3.78	20240531	3710	-33.42	20240124	2140	15.42	20231026	2.13	N	052860	500	89 억		501248	N	N	0	N	00	N
138	20240603	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2455	60	2	2.51	263172150	108710	46.25	2400	2470	2380	3110	1680	2395	2420.73	2.86	0	-10828	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	439	-144.41	0.90	12	0.61	-17.00	2725.00	3710	20240124	-33.83	2140	20231026	14.72	3710	-33.83	20240124	2380	3.15	20240603	3710	-33.83	20240124	2140	14.72	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
139	20240603	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2460	65	2	2.71	261514925	108035	45.96	2400	2470	2380	3110	1680	2395	2420.65	2.86	0	-10840	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	439	-144.71	0.90	12	0.60	-17.00	2725.00	3710	20240124	-33.69	2140	20231026	14.95	3710	-33.69	20240124	2380	3.36	20240603	3710	-33.69	20240124	2140	14.95	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
140	20240603	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	75	2	3.13	226834840	93987	39.98	2400	2470	2380	3110	1680	2395	2413.47	2.86	0	-8814	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	441	-145.29	0.91	12	0.53	-17.00	2725.00	3710	20240124	-33.42	2140	20231026	15.42	3710	-33.42	20240124	2380	3.78	20240603	3710	-33.42	20240124	2140	15.42	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
141	20240603	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2430	35	2	1.46	194084515	80638	34.31	2400	2465	2380	3110	1680	2395	2406.86	2.86	0	-4636	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	434	-142.94	0.89	12	0.45	-17.00	2725.00	3710	20240124	-34.50	2140	20231026	13.55	3710	-34.50	20240124	2380	2.10	20240603	3710	-34.50	20240124	2140	13.55	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
142	20240603	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2405	10	2	0.42	132533195	55341	23.54	2400	2410	2380	3110	1680	2395	2394.85	2.86	0	-5508	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	430	-141.47	0.88	12	0.31	-17.00	2725.00	3710	20240124	-35.18	2140	20231026	12.38	3710	-35.18	20240124	2380	1.05	20240603	3710	-35.18	20240124	2140	12.38	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
143	20240603	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	5	2	0.21	111390475	46543	19.80	2400	2410	2380	3110	1680	2395	2393.28	2.86	0	-3928	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	429	-141.18	0.88	12	0.26	-17.00	2725.00	3710	20240124	-35.31	2140	20231026	12.15	3710	-35.31	20240124	2380	0.84	20240603	3710	-35.31	20240124	2140	12.15	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
144	20240603	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2390	-5	5	-0.21	73376955	30647	13.04	2400	2410	2380	3110	1680	2395	2394.26	2.86	0	-3224	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	427	-140.59	0.88	12	0.17	-17.00	2725.00	3710	20240124	-35.58	2140	20231026	11.68	3710	-35.58	20240124	2380	0.42	20240603	3710	-35.58	20240124	2140	11.68	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N
145	20240603	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	-10	5	-0.42	9778580	4089	1.74	2400	2400	2385	3110	1680	2395	2391.44	2.86	0	-952	2531	2462	2421	2352	2311	2442	2332	89	715	500	1620	5	1	17862854	426	-140.29	0.88	12	0.02	-17.00	2725.00	3710	20240124	-35.71	2140	20231026	11.45	3710	-35.71	20240124	2380	0.21	20240531	3710	-35.71	20240124	2140	11.45	20231026	2.14	N	052860	500	89 억		510682	N	N	0	N	00	N