KissMeData/200470/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	160954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6290	-10	5	-0.16	9350761190	1477162	65.24	6370	6410	6250	8190	4410	6300	6330.31	0.77	0	99740	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2665	-16.01	2.51	12	3.49	-393.00	2510.00	7250	20240604	-13.24	2450	20231207	156.73	7250	-13.24	20240604	3255	93.24	20240102	7250	-13.24	20240604	2450	156.73	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
3	20240628	151007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6290	-10	5	-0.16	9032485450	1426523	63.00	6370	6410	6250	8190	4410	6300	6331.89	0.77	0	95317	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2665	-16.01	2.51	12	3.37	-393.00	2510.00	7250	20240604	-13.24	2450	20231207	156.73	7250	-13.24	20240604	3255	93.24	20240102	7250	-13.24	20240604	2450	156.73	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
4	20240628	141006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6330	30	2	0.48	7814024170	1232803	54.44	6370	6410	6250	8190	4410	6300	6338.53	0.77	0	137134	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2682	-16.11	2.52	12	2.91	-393.00	2510.00	7250	20240604	-12.69	2450	20231207	158.37	7250	-12.69	20240604	3255	94.47	20240102	7250	-12.69	20240604	2450	158.37	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
5	20240628	131005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	40	2	0.63	7041826110	1110982	49.06	6370	6410	6250	8190	4410	6300	6338.50	0.77	0	132374	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2686	-16.13	2.53	12	2.62	-393.00	2510.00	7250	20240604	-12.55	2450	20231207	158.78	7250	-12.55	20240604	3255	94.78	20240102	7250	-12.55	20240604	2450	158.78	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
6	20240628	121003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	60	2	0.95	6267407440	989371	43.69	6370	6410	6250	8190	4410	6300	6334.86	0.77	0	106790	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2694	-16.18	2.53	12	2.34	-393.00	2510.00	7250	20240604	-12.28	2450	20231207	159.59	7250	-12.28	20240604	3255	95.39	20240102	7250	-12.28	20240604	2450	159.59	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
7	20240628	110947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	20	2	0.32	5361126400	845701	37.35	6370	6410	6250	8190	4410	6300	6339.43	0.77	0	83962	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2677	-16.08	2.52	12	2.00	-393.00	2510.00	7250	20240604	-12.83	2450	20231207	157.96	7250	-12.83	20240604	3255	94.16	20240102	7250	-12.83	20240604	2450	157.96	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
8	20240628	100944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	10	2	0.16	4445207640	701052	30.96	6370	6410	6250	8190	4410	6300	6340.96	0.77	0	74012	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2673	-16.06	2.51	12	1.65	-393.00	2510.00	7250	20240604	-12.97	2450	20231207	157.55	7250	-12.97	20240604	3255	93.86	20240102	7250	-12.97	20240604	2450	157.55	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
9	20240628	090946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	20	2	0.32	2160590970	339292	14.98	6370	6410	6300	8190	4410	6300	6368.62	0.77	0	-2575	6633	6466	6213	6046	5793	6550	6130	212	1890	500	3780	10	1	42362093	2677	-16.08	2.52	12	0.80	-393.00	2510.00	7250	20240604	-12.83	2450	20231207	157.96	7250	-12.83	20240604	3255	94.16	20240102	7250	-12.83	20240604	2450	157.96	20231207	5.41	N	200470	500	211 억		327100	N	N	0	N	00	N
10	20240627	160939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	270	2	4.48	13869859330	2224375	275.97	6010	6380	5960	7830	4230	6030	6235.34	0.96	0	-78501	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2669	-16.03	2.51	12	5.25	-393.00	2510.00	7250	20240604	-13.10	2450	20231207	157.14	7250	-13.10	20240604	3255	93.55	20240102	7250	-13.10	20240604	2450	157.14	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
11	20240627	150945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	250	2	4.15	12692682740	2037640	252.80	6010	6380	5960	7830	4230	6030	6229.16	0.96	0	-48299	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2660	-15.98	2.50	12	4.81	-393.00	2510.00	7250	20240604	-13.38	2450	20231207	156.33	7250	-13.38	20240604	3255	92.93	20240102	7250	-13.38	20240604	2450	156.33	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
12	20240627	140943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	200	2	3.32	11027686880	1771367	219.77	6010	6380	5960	7830	4230	6030	6225.58	0.96	0	-53876	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2639	-15.85	2.48	12	4.18	-393.00	2510.00	7250	20240604	-14.07	2450	20231207	154.29	7250	-14.07	20240604	3255	91.40	20240102	7250	-14.07	20240604	2450	154.29	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
13	20240627	130942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	170	2	2.82	10182645420	1635561	202.92	6010	6380	5960	7830	4230	6030	6225.85	0.96	0	-65580	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2626	-15.78	2.47	12	3.86	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
14	20240627	120945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	170	2	2.82	9605711090	1542326	191.35	6010	6380	5960	7830	4230	6030	6228.14	0.96	0	-61385	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2626	-15.78	2.47	12	3.64	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
15	20240627	110944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	150	2	2.49	8977494030	1440371	178.70	6010	6380	5960	7830	4230	6030	6232.84	0.96	0	-69057	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2618	-15.73	2.46	12	3.40	-393.00	2510.00	7250	20240604	-14.76	2450	20231207	152.24	7250	-14.76	20240604	3255	89.86	20240102	7250	-14.76	20240604	2450	152.24	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
16	20240627	100944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6330	300	2	4.98	6391348840	1028583	127.61	6010	6380	5960	7830	4230	6030	6213.84	0.96	0	-112027	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2682	-16.11	2.52	12	2.43	-393.00	2510.00	7250	20240604	-12.69	2450	20231207	158.37	7250	-12.69	20240604	3255	94.47	20240102	7250	-12.69	20240604	2450	158.37	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
17	20240627	090943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	0	3	0.00	340705700	56670	7.03	6010	6070	5960	7830	4230	6030	6011.93	0.96	0	-20647	6270	6150	6080	5960	5890	6115	5925	212	1800	500	3610	10	1	42362093	2554	-15.34	2.40	12	0.13	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.46	N	200470	500	211 억		405558	N	N	0	N	00	N
18	20240626	160940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-110	5	-1.79	4714473040	774867	77.02	6170	6200	6010	7980	4300	6140	6084.48	1.10	0	-61559	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2554	-15.34	2.40	12	1.83	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
19	20240626	150944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-70	5	-1.14	4155001650	682404	67.83	6170	6200	6010	7980	4300	6140	6088.77	1.10	0	-67978	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2571	-15.45	2.42	12	1.61	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
20	20240626	140941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-60	5	-0.98	3531986750	580074	57.66	6170	6200	6010	7980	4300	6140	6088.86	1.10	0	-56132	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2576	-15.47	2.42	12	1.37	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
21	20240626	130942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	-70	5	-1.14	3039387120	499100	49.61	6170	6200	6010	7980	4300	6140	6089.74	1.10	0	-64827	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2571	-15.45	2.42	12	1.18	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
22	20240626	120941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6050	-90	5	-1.47	2603502080	426898	42.43	6170	6200	6010	7980	4300	6140	6098.65	1.10	0	-72673	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2563	-15.39	2.41	12	1.01	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
23	20240626	110942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	-50	5	-0.81	2319074290	379922	37.76	6170	6200	6010	7980	4300	6140	6104.08	1.10	0	-59614	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2580	-15.50	2.43	12	0.90	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
24	20240626	100940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6050	-90	5	-1.47	1788725010	292327	29.06	6170	6200	6010	7980	4300	6140	6118.92	1.10	0	-48751	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2563	-15.39	2.41	12	0.69	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
25	20240626	090942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6170	30	2	0.49	449783830	73064	7.26	6170	6200	6100	7980	4300	6140	6156.03	1.10	0	-25505	6320	6230	6060	5970	5800	6275	6015	212	1840	500	3680	10	1	42362093	2614	-15.70	2.46	12	0.17	-393.00	2510.00	7250	20240604	-14.90	2450	20231207	151.84	7250	-14.90	20240604	3255	89.55	20240102	7250	-14.90	20240604	2450	151.84	20231207	5.50	N	200470	500	211 억		466917	N	N	0	N	00	N
26	20240625	160939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	60	2	0.99	5963162590	985777	112.09	5990	6150	5890	7900	4260	6080	6048.21	1.14	0	-15959	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2601	-15.62	2.45	12	2.33	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
27	20240625	150937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	10	2	0.16	5350028360	885451	100.69	5990	6150	5890	7900	4260	6080	6042.15	1.14	0	-21235	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2580	-15.50	2.43	12	2.09	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
28	20240625	140940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	10	2	0.16	4713007910	780737	88.78	5990	6150	5890	7900	4260	6080	6036.61	1.14	0	-35362	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2580	-15.50	2.43	12	1.84	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
29	20240625	130941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6120	40	2	0.66	4258824570	706457	80.33	5990	6150	5890	7900	4260	6080	6028.43	1.14	0	-35574	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2593	-15.57	2.44	12	1.67	-393.00	2510.00	7250	20240604	-15.59	2450	20231207	149.80	7250	-15.59	20240604	3255	88.02	20240102	7250	-15.59	20240604	2450	149.80	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
30	20240625	120943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	30	2	0.49	3475038820	578418	65.77	5990	6110	5890	7900	4260	6080	6007.83	1.14	0	-29335	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2588	-15.55	2.43	12	1.37	-393.00	2510.00	7250	20240604	-15.72	2450	20231207	149.39	7250	-15.72	20240604	3255	87.71	20240102	7250	-15.72	20240604	2450	149.39	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
31	20240625	110941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	-40	5	-0.66	2455632470	410895	46.72	5990	6080	5890	7900	4260	6080	5976.30	1.14	0	-17543	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2559	-15.37	2.41	12	0.97	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
32	20240625	100939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-140	5	-2.30	957403010	160512	18.25	5990	6030	5920	7900	4260	6080	5964.67	1.14	0	-20722	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2516	-15.11	2.37	12	0.38	-393.00	2510.00	7250	20240604	-18.07	2450	20231207	142.45	7250	-18.07	20240604	3255	82.49	20240102	7250	-18.07	20240604	2450	142.45	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
33	20240625	090940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6000	-80	5	-1.32	258763200	43242	4.92	5990	6030	5950	7900	4260	6080	5984.03	1.14	0	-4556	6260	6170	5990	5900	5720	6215	5945	212	1820	500	3640	10	1	42362093	2542	-15.27	2.39	12	0.10	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.52	N	200470	500	211 억		482868	N	N	0	N	00	N
34	20240624	160936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	170	2	2.88	5076211340	859191	88.70	5880	6080	5810	7680	4140	5910	5907.63	1.18	0	-17962	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2576	-15.47	2.42	12	2.03	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
35	20240624	150937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6040	130	2	2.20	4452055320	755820	78.02	5880	6060	5810	7680	4140	5910	5890.36	1.18	0	29980	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2559	-15.37	2.41	12	1.78	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
36	20240624	140937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5820	-90	5	-1.52	3218758170	549154	56.69	5880	5970	5810	7680	4140	5910	5861.27	1.18	0	27780	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2465	-14.81	2.32	12	1.30	-393.00	2510.00	7250	20240604	-19.72	2450	20231207	137.55	7250	-19.72	20240604	3255	78.80	20240102	7250	-19.72	20240604	2450	137.55	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
37	20240624	130935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	-40	5	-0.68	2827190620	482196	49.78	5880	5970	5810	7680	4140	5910	5863.12	1.18	0	24977	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2487	-14.94	2.34	12	1.14	-393.00	2510.00	7250	20240604	-19.03	2450	20231207	139.59	7250	-19.03	20240604	3255	80.34	20240102	7250	-19.03	20240604	2450	139.59	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
38	20240624	120937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	-60	5	-1.02	2635387330	449501	46.40	5880	5970	5810	7680	4140	5910	5862.88	1.18	0	27680	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2478	-14.89	2.33	12	1.06	-393.00	2510.00	7250	20240604	-19.31	2450	20231207	138.78	7250	-19.31	20240604	3255	79.72	20240102	7250	-19.31	20240604	2450	138.78	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
39	20240624	110939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	-70	5	-1.18	2414377380	411762	42.51	5880	5970	5810	7680	4140	5910	5863.49	1.18	0	28065	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2474	-14.86	2.33	12	0.97	-393.00	2510.00	7250	20240604	-19.45	2450	20231207	138.37	7250	-19.45	20240604	3255	79.42	20240102	7250	-19.45	20240604	2450	138.37	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
40	20240624	100937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	30	2	0.51	1700988970	290014	29.94	5880	5970	5810	7680	4140	5910	5865.14	1.18	0	39181	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2516	-15.11	2.37	12	0.68	-393.00	2510.00	7250	20240604	-18.07	2450	20231207	142.45	7250	-18.07	20240604	3255	82.49	20240102	7250	-18.07	20240604	2450	142.45	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
41	20240624	090937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	-60	5	-1.02	410321090	70216	7.25	5880	5900	5810	7680	4140	5910	5843.36	1.18	0	-2474	6130	6020	5940	5830	5750	5980	5790	212	1770	500	3540	10	1	42362093	2478	-14.89	2.33	12	0.17	-393.00	2510.00	7250	20240604	-19.31	2450	20231207	138.78	7250	-19.31	20240604	3255	79.72	20240102	7250	-19.31	20240604	2450	138.78	20231207	5.41	N	200470	500	211 억		498643	N	N	0	N	00	N
42	20240621	160906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	-180	5	-2.96	5508281870	926383	103.90	6050	6050	5860	7910	4270	6090	5946.30	1.14	0	16213	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2504	-15.04	2.35	12	2.19	-393.00	2510.00	7250	20240604	-18.48	2450	20231207	141.22	7250	-18.48	20240604	3255	81.57	20240102	7250	-18.48	20240604	2450	141.22	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
43	20240621	150906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	-170	5	-2.79	4857379640	816523	91.57	6050	6050	5860	7910	4270	6090	5948.85	1.14	0	3674	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2508	-15.06	2.36	12	1.93	-393.00	2510.00	7250	20240604	-18.34	2450	20231207	141.63	7250	-18.34	20240604	3255	81.87	20240102	7250	-18.34	20240604	2450	141.63	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
44	20240621	140905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-150	5	-2.46	4164378480	699701	78.47	6050	6050	5860	7910	4270	6090	5951.64	1.14	0	-21823	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2516	-15.11	2.37	12	1.65	-393.00	2510.00	7250	20240604	-18.07	2450	20231207	142.45	7250	-18.07	20240604	3255	82.49	20240102	7250	-18.07	20240604	2450	142.45	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
45	20240621	130906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	-110	5	-1.81	3798123390	638164	71.57	6050	6050	5860	7910	4270	6090	5951.63	1.14	0	-21919	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2533	-15.22	2.38	12	1.51	-393.00	2510.00	7250	20240604	-17.52	2450	20231207	144.08	7250	-17.52	20240604	3255	83.72	20240102	7250	-17.52	20240604	2450	144.08	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
46	20240621	120909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	-110	5	-1.81	3613675870	607243	68.10	6050	6050	5860	7910	4270	6090	5950.94	1.14	0	-21735	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2533	-15.22	2.38	12	1.43	-393.00	2510.00	7250	20240604	-17.52	2450	20231207	144.08	7250	-17.52	20240604	3255	83.72	20240102	7250	-17.52	20240604	2450	144.08	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
47	20240621	110906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-150	5	-2.46	3246956210	545667	61.20	6050	6050	5860	7910	4270	6090	5950.42	1.14	0	-25686	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2516	-15.11	2.37	12	1.29	-393.00	2510.00	7250	20240604	-18.07	2450	20231207	142.45	7250	-18.07	20240604	3255	82.49	20240102	7250	-18.07	20240604	2450	142.45	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
48	20240621	100904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6000	-90	5	-1.48	2668507290	448858	50.34	6050	6050	5860	7910	4270	6090	5945.08	1.14	0	-23230	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2542	-15.27	2.39	12	1.06	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
49	20240621	090908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	-130	5	-2.13	795365540	132383	14.85	6050	6050	5960	7910	4270	6090	6008.02	1.14	0	-34170	6470	6280	6170	5980	5870	6225	5925	212	1820	500	3650	10	1	42362093	2525	-15.17	2.37	12	0.31	-393.00	2510.00	7250	20240604	-17.79	2450	20231207	143.27	7250	-17.79	20240604	3255	83.10	20240102	7250	-17.79	20240604	2450	143.27	20231207	5.00	N	200470	500	211 억		483225	N	N	0	N	00	N
50	20240620	160902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	-90	5	-1.46	5372341690	872330	31.51	6200	6360	6060	8030	4330	6180	6158.56	1.26	0	-50200	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2580	-15.50	2.43	12	2.06	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
51	20240620	150903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-100	5	-1.62	5122041370	831204	30.02	6200	6360	6060	8030	4330	6180	6162.06	1.26	0	-50090	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2576	-15.47	2.42	12	1.96	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
52	20240620	140903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	-80	5	-1.29	4651153370	753707	27.22	6200	6360	6060	8030	4330	6180	6170.96	1.26	0	-54153	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2584	-15.52	2.43	12	1.78	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
53	20240620	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	-80	5	-1.29	4035503380	652412	23.57	6200	6360	6080	8030	4330	6180	6185.57	1.26	0	-51668	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2584	-15.52	2.43	12	1.54	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
54	20240620	120902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	-70	5	-1.13	3692956920	596280	21.54	6200	6360	6080	8030	4330	6180	6193.46	1.26	0	-37259	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2588	-15.55	2.43	12	1.41	-393.00	2510.00	7250	20240604	-15.72	2450	20231207	149.39	7250	-15.72	20240604	3255	87.71	20240102	7250	-15.72	20240604	2450	149.39	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
55	20240620	110904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6120	-60	5	-0.97	3126496100	503420	18.18	6200	6360	6110	8030	4330	6180	6210.88	1.26	0	-15843	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2593	-15.57	2.44	12	1.19	-393.00	2510.00	7250	20240604	-15.59	2450	20231207	149.80	7250	-15.59	20240604	3255	88.02	20240102	7250	-15.59	20240604	2450	149.80	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
56	20240620	100902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	-40	5	-0.65	2554135980	410043	14.81	6200	6360	6110	8030	4330	6180	6229.68	1.26	0	-14770	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2601	-15.62	2.45	12	0.97	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
57	20240620	090908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	120	2	1.94	1035330860	165074	5.96	6200	6360	6180	8030	4330	6180	6275.42	1.26	0	7473	6560	6370	6270	6080	5980	6320	6030	212	1850	500	3700	10	1	42362093	2669	-16.03	2.51	12	0.39	-393.00	2510.00	7250	20240604	-13.10	2450	20231207	157.14	7250	-13.10	20240604	3255	93.55	20240102	7250	-13.10	20240604	2450	157.14	20231207	4.96	N	200470	500	211 억		532382	N	N	0	N	00	N
58	20240619	160858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	50	2	0.82	17284318430	2735785	234.24	6380	6460	6170	7960	4300	6130	6318.04	1.54	0	-112884	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2618	-15.73	2.46	12	6.46	-393.00	2510.00	7250	20240604	-14.76	2450	20231207	152.24	7250	-14.76	20240604	3255	89.86	20240102	7250	-14.76	20240604	2450	152.24	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
59	20240619	150858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6190	60	2	0.98	16619142000	2628236	225.03	6380	6460	6170	7960	4300	6130	6323.31	1.54	0	-150682	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2622	-15.75	2.47	12	6.20	-393.00	2510.00	7250	20240604	-14.62	2450	20231207	152.65	7250	-14.62	20240604	3255	90.17	20240102	7250	-14.62	20240604	2450	152.65	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
60	20240619	140905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	70	2	1.14	15781213820	2493115	213.46	6380	6460	6170	7960	4300	6130	6329.92	1.54	0	-184718	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2626	-15.78	2.47	12	5.89	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
61	20240619	130854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	120	2	1.96	14678492880	2316076	198.30	6380	6460	6220	7960	4300	6130	6337.66	1.54	0	-173740	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2648	-15.90	2.49	12	5.47	-393.00	2510.00	7250	20240604	-13.79	2450	20231207	155.10	7250	-13.79	20240604	3255	92.01	20240102	7250	-13.79	20240604	2450	155.10	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
62	20240619	120856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6290	160	2	2.61	13904006650	2192236	187.70	6380	6460	6220	7960	4300	6130	6342.39	1.54	0	-175400	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2665	-16.01	2.51	12	5.17	-393.00	2510.00	7250	20240604	-13.24	2450	20231207	156.73	7250	-13.24	20240604	3255	93.24	20240102	7250	-13.24	20240604	2450	156.73	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
63	20240619	110900	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	180	2	2.94	13110222050	2066049	176.90	6380	6460	6220	7960	4300	6130	6345.55	1.54	0	-158199	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2673	-16.06	2.51	12	4.88	-393.00	2510.00	7250	20240604	-12.97	2450	20231207	157.55	7250	-12.97	20240604	3255	93.86	20240102	7250	-12.97	20240604	2450	157.55	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
64	20240619	100901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	130	2	2.12	11406442230	1795548	153.74	6380	6460	6250	7960	4300	6130	6352.62	1.54	0	-220342	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2652	-15.93	2.49	12	4.24	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
65	20240619	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	180	2	2.94	5891505990	924373	79.15	6380	6460	6280	7960	4300	6130	6373.52	1.54	0	-205294	6323	6226	6113	6016	5903	6275	6065	212	1830	500	3670	10	1	42362093	2673	-16.06	2.51	12	2.18	-393.00	2510.00	7250	20240604	-12.97	2450	20231207	157.55	7250	-12.97	20240604	3255	93.86	20240102	7250	-12.97	20240604	2450	157.55	20231207	5.04	N	200470	500	211 억		653178	N	N	0	N	00	N
66	20240618	160854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6130	150	2	2.51	6958624110	1137639	120.08	6060	6210	6000	7770	4190	5980	6116.69	1.42	0	58139	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2597	-15.60	2.44	12	2.69	-393.00	2510.00	7250	20240604	-15.45	2450	20231207	150.20	7250	-15.45	20240604	3255	88.33	20240102	7250	-15.45	20240604	2450	150.20	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
67	20240618	150853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	160	2	2.68	6456342420	1055780	111.44	6060	6210	6000	7770	4190	5980	6115.24	1.42	0	58823	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2601	-15.62	2.45	12	2.49	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
68	20240618	140856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	120	2	2.01	5693138320	930899	98.26	6060	6210	6000	7770	4190	5980	6115.75	1.42	0	34666	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2584	-15.52	2.43	12	2.20	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
69	20240618	130858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6130	150	2	2.51	5116009500	836365	88.28	6060	6210	6000	7770	4190	5980	6116.96	1.42	0	49172	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2597	-15.60	2.44	12	1.97	-393.00	2510.00	7250	20240604	-15.45	2450	20231207	150.20	7250	-15.45	20240604	3255	88.33	20240102	7250	-15.45	20240604	2450	150.20	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
70	20240618	120857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6160	180	2	3.01	4621122900	755701	79.77	6060	6210	6000	7770	4190	5980	6115.02	1.42	0	44151	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2610	-15.67	2.45	12	1.78	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
71	20240618	110855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	160	2	2.68	3527016260	578027	61.01	6060	6190	6000	7770	4190	5980	6101.82	1.42	0	20612	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2601	-15.62	2.45	12	1.36	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
72	20240618	100853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	90	2	1.51	2670802030	437367	46.17	6060	6190	6000	7770	4190	5980	6106.55	1.42	0	2643	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2571	-15.45	2.42	12	1.03	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
73	20240618	090903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	50	2	0.84	436747910	72262	7.63	6060	6080	6000	7770	4190	5980	6043.97	1.42	0	3523	6180	6080	6020	5920	5860	6050	5890	212	1790	500	3580	10	1	42362093	2554	-15.34	2.40	12	0.17	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	4.65	N	200470	500	211 억		599638	N	N	0	N	00	N
74	20240617	160848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	-110	5	-1.81	5534050920	918473	48.66	6090	6120	5960	7910	4270	6090	6025.29	1.37	0	19144	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2533	-15.22	2.38	12	2.17	-393.00	2510.00	7250	20240604	-17.52	2450	20231207	144.08	7250	-17.52	20240604	3255	83.72	20240102	7250	-17.52	20240604	2450	144.08	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
75	20240617	150855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	-80	5	-1.31	4906579770	813783	43.11	6090	6120	5960	7910	4270	6090	6029.28	1.37	0	-5266	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2546	-15.29	2.39	12	1.92	-393.00	2510.00	7250	20240604	-17.10	2450	20231207	145.31	7250	-17.10	20240604	3255	84.64	20240102	7250	-17.10	20240604	2450	145.31	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
76	20240617	140846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-60	5	-0.99	4427866470	734198	38.90	6090	6120	5960	7910	4270	6090	6030.82	1.37	0	-17914	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2554	-15.34	2.40	12	1.73	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
77	20240617	130845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	-60	5	-0.99	4053250570	671889	35.60	6090	6120	5960	7910	4270	6090	6032.54	1.37	0	-44980	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2554	-15.34	2.40	12	1.59	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
78	20240617	120846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	-100	5	-1.64	3673473030	608832	32.26	6090	6120	5960	7910	4270	6090	6033.56	1.37	0	-68279	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2537	-15.24	2.39	12	1.44	-393.00	2510.00	7250	20240604	-17.38	2450	20231207	144.49	7250	-17.38	20240604	3255	84.02	20240102	7250	-17.38	20240604	2450	144.49	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
79	20240617	110839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	-70	5	-1.15	2695890360	445650	23.61	6090	6120	6010	7910	4270	6090	6049.26	1.37	0	-29434	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2550	-15.32	2.40	12	1.05	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
80	20240617	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	0	3	0.00	2047429830	338271	17.92	6090	6120	6010	7910	4270	6090	6052.53	1.37	0	-1053	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2580	-15.50	2.43	12	0.80	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
81	20240617	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-10	5	-0.16	530884710	87655	4.64	6090	6120	6020	7910	4270	6090	6056.18	1.37	0	-10689	6443	6266	6093	5916	5743	6180	5830	212	1820	500	3650	10	1	42362093	2576	-15.47	2.42	12	0.21	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	4.01	N	200470	500	211 억		579660	N	N	0	N	00	N
82	20240614	160729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	-110	5	-1.77	11336963560	1857547	75.06	6230	6270	5920	8060	4340	6200	6103.19	1.61	0	-95141	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2580	-15.50	2.43	12	4.38	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
83	20240614	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6100	-100	5	-1.61	10910803580	1787579	72.23	6230	6270	5920	8060	4340	6200	6103.64	1.61	0	-93379	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2584	-15.52	2.43	12	4.22	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
84	20240614	140730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6160	-40	5	-0.65	10047725540	1646383	66.52	6230	6270	5920	8060	4340	6200	6102.87	1.61	0	-80902	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2610	-15.67	2.45	12	3.89	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
85	20240614	130733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6170	-30	5	-0.48	9610080070	1575181	63.65	6230	6270	5920	8060	4340	6200	6100.90	1.61	0	-84570	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2614	-15.70	2.46	12	3.72	-393.00	2510.00	7250	20240604	-14.90	2450	20231207	151.84	7250	-14.90	20240604	3255	89.55	20240102	7250	-14.90	20240604	2450	151.84	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
86	20240614	120735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	50	2	0.81	8904432680	1461158	59.04	6230	6270	5920	8060	4340	6200	6094.05	1.61	0	-80813	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2648	-15.90	2.49	12	3.45	-393.00	2510.00	7250	20240604	-13.79	2450	20231207	155.10	7250	-13.79	20240604	3255	92.01	20240102	7250	-13.79	20240604	2450	155.10	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
87	20240614	110831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	-20	5	-0.32	7246236020	1194834	48.28	6230	6240	5920	8060	4340	6200	6064.57	1.61	0	-98435	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2618	-15.73	2.46	12	2.82	-393.00	2510.00	7250	20240604	-14.76	2450	20231207	152.24	7250	-14.76	20240604	3255	89.86	20240102	7250	-14.76	20240604	2450	152.24	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
88	20240614	100829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6140	-60	5	-0.97	6014621850	993465	40.14	6230	6240	5920	8060	4340	6200	6054.10	1.61	0	-121829	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2601	-15.62	2.45	12	2.35	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
89	20240614	090834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6080	-120	5	-1.94	924106650	150476	6.08	6230	6240	6080	8060	4340	6200	6140.99	1.61	0	-47556	6473	6336	6233	6096	5993	6405	6165	212	1860	500	3720	10	1	42362093	2576	-15.47	2.42	12	0.36	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	4.05	N	200470	500	211 억		684101	N	N	0	N	00	N
90	20240613	160822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	90	2	1.47	15257881540	2436380	219.09	6130	6370	6130	7940	4280	6110	6262.89	1.32	0	125469	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2626	-15.78	2.47	12	5.75	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
91	20240613	150836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	100	2	1.64	14572917900	2325966	209.16	6130	6370	6130	7940	4280	6110	6265.47	1.32	0	120616	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2631	-15.80	2.47	12	5.49	-393.00	2510.00	7250	20240604	-14.34	2450	20231207	153.47	7250	-14.34	20240604	3255	90.78	20240102	7250	-14.34	20240604	2450	153.47	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
92	20240613	140827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	100	2	1.64	13475783460	2149881	193.33	6130	6370	6130	7940	4280	6110	6268.32	1.32	0	76388	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2631	-15.80	2.47	12	5.08	-393.00	2510.00	7250	20240604	-14.34	2450	20231207	153.47	7250	-14.34	20240604	3255	90.78	20240102	7250	-14.34	20240604	2450	153.47	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
93	20240613	130827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	150	2	2.45	12139141180	1935010	174.01	6130	6370	6130	7940	4280	6110	6273.62	1.32	0	95989	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2652	-15.93	2.49	12	4.57	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
94	20240613	120829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	150	2	2.45	11138610020	1775263	159.64	6130	6370	6130	7940	4280	6110	6274.56	1.32	0	56107	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2652	-15.93	2.49	12	4.19	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
95	20240613	110822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6270	160	2	2.62	9973683780	1589918	142.97	6130	6370	6130	7940	4280	6110	6273.32	1.32	0	22611	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2656	-15.95	2.50	12	3.75	-393.00	2510.00	7250	20240604	-13.52	2450	20231207	155.92	7250	-13.52	20240604	3255	92.63	20240102	7250	-13.52	20240604	2450	155.92	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
96	20240613	100821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	130	2	2.13	9039719080	1440356	129.52	6130	6370	6130	7940	4280	6110	6276.30	1.32	0	-596	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2643	-15.88	2.49	12	3.40	-393.00	2510.00	7250	20240604	-13.93	2450	20231207	154.69	7250	-13.93	20240604	3255	91.71	20240102	7250	-13.93	20240604	2450	154.69	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
97	20240613	090831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	90	2	1.47	2151001170	346158	31.13	6130	6280	6130	7940	4280	6110	6214.63	1.32	0	2018	6283	6196	6103	6016	5923	6150	5970	212	1830	500	3660	10	1	42362093	2626	-15.78	2.47	12	0.82	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	4.10	N	200470	500	211 억		558665	N	N	0	N	00	N
98	20240612	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	6552460880	1076114	33.55	6170	6190	6010	7930	4270	6100	6088.81	1.25	0	29039	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2588	-15.55	2.43	12	2.54	-393.00	2510.00	7250	20240604	-15.72	2450	20231207	149.39	7250	-15.72	20240604	3255	87.71	20240102	7250	-15.72	20240604	2450	149.39	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
99	20240612	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	6032506680	990863	30.89	6170	6190	6010	7930	4270	6100	6088.08	1.25	0	15255	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2571	-15.45	2.42	12	2.34	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
100	20240612	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	5218703330	856910	26.72	6170	6190	6010	7930	4270	6100	6090.09	1.25	0	3440	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2576	-15.47	2.42	12	2.02	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
101	20240612	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-50	5	-0.82	4789035550	785964	24.50	6170	6190	6010	7930	4270	6100	6093.16	1.25	0	-6241	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2563	-15.39	2.41	12	1.86	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
102	20240612	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-70	5	-1.15	4378673440	718017	22.39	6170	6190	6010	7930	4270	6100	6098.28	1.25	0	-19532	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2554	-15.34	2.40	12	1.69	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
103	20240612	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	3366040210	550728	17.17	6170	6190	6060	7930	4270	6100	6112.08	1.25	0	4881	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2571	-15.45	2.42	12	1.30	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
104	20240612	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	2525542000	412593	12.86	6170	6190	6060	7930	4270	6100	6121.38	1.25	0	10508	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2584	-15.52	2.43	12	0.97	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
105	20240612	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	40	2	0.66	981148090	160111	4.99	6170	6190	6060	7930	4270	6100	6128.75	1.25	0	766	6533	6316	6183	5966	5833	6250	5900	212	1830	500	3660	10	1	42362093	2601	-15.62	2.45	12	0.38	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	4.18	N	200470	500	211 억		529676	N	N	0	N	00	N
106	20240610	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	11809426020	1933847	71.00	6130	6190	6000	7990	4310	6150	6106.25	2.53	0	-77964	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2584	-15.52	2.43	12	4.57	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
107	20240610	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-70	5	-1.14	10591294540	1734602	63.68	6130	6190	6000	7990	4310	6150	6105.37	2.53	0	-63563	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2576	-15.47	2.42	12	4.09	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
108	20240610	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	10	2	0.16	8664386790	1417855	52.06	6130	6190	6000	7990	4310	6150	6110.34	2.53	0	-4091	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2610	-15.67	2.45	12	3.35	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
109	20240610	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	10	2	0.16	7948556540	1301314	47.78	6130	6190	6000	7990	4310	6150	6107.44	2.53	0	8376	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2610	-15.67	2.45	12	3.07	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
110	20240610	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	7196463720	1179083	43.29	6130	6190	6000	7990	4310	6150	6102.62	2.53	0	-264	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2605	-15.65	2.45	12	2.78	-393.00	2510.00	7250	20240604	-15.17	2450	20231207	151.02	7250	-15.17	20240604	3255	88.94	20240102	7250	-15.17	20240604	2450	151.02	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
111	20240610	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-100	5	-1.63	5703771630	935868	34.36	6130	6170	6000	7990	4310	6150	6093.40	2.53	0	-14963	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2563	-15.39	2.41	12	2.21	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
112	20240610	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-20	5	-0.33	4256012470	697209	25.60	6130	6170	6000	7990	4310	6150	6102.99	2.53	0	-34421	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2597	-15.60	2.44	12	1.65	-393.00	2510.00	7250	20240604	-15.45	2450	20231207	150.20	7250	-15.45	20240604	3255	88.33	20240102	7250	-15.45	20240604	2450	150.20	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
113	20240610	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-20	5	-0.33	889376760	145153	5.33	6130	6150	6090	7990	4310	6150	6123.45	2.53	0	5485	6436	6292	6176	6032	5916	6235	5975	212	1840	500	3690	10	1	42362093	2597	-15.60	2.44	12	0.34	-393.00	2510.00	7250	20240604	-15.45	2450	20231207	150.20	7250	-15.45	20240604	3255	88.33	20240102	7250	-15.45	20240604	2450	150.20	20231207	5.66	N	200470	500	211 억		1070351	N	N	0	N	00	N
114	20240607	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-110	5	-1.76	16341256520	2648175	28.87	6200	6320	6060	8130	4390	6260	6170.66	2.61	0	-97680	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2605	-15.65	2.45	12	6.25	-393.00	2510.00	7250	20240604	-15.17	2450	20231207	151.02	7250	-15.17	20240604	3255	88.94	20240102	7250	-15.17	20240604	2450	151.02	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
115	20240607	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-150	5	-2.40	15016915490	2432449	26.52	6200	6320	6060	8130	4390	6260	6173.38	2.61	0	-30240	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2588	-15.55	2.43	12	5.74	-393.00	2510.00	7250	20240604	-15.72	2450	20231207	149.39	7250	-15.72	20240604	3255	87.71	20240102	7250	-15.72	20240604	2450	149.39	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
116	20240607	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-120	5	-1.92	13462254410	2177437	23.74	6200	6320	6060	8130	4390	6260	6182.42	2.61	0	-28312	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2601	-15.62	2.45	12	5.14	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
117	20240607	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-130	5	-2.08	12319288040	1990707	21.70	6200	6320	6060	8130	4390	6260	6188.20	2.61	0	-29195	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2597	-15.60	2.44	12	4.70	-393.00	2510.00	7250	20240604	-15.45	2450	20231207	150.20	7250	-15.45	20240604	3255	88.33	20240102	7250	-15.45	20240604	2450	150.20	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
118	20240607	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-170	5	-2.72	11531426160	1861883	20.30	6200	6320	6060	8130	4390	6260	6193.22	2.61	0	-35906	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2580	-15.50	2.43	12	4.40	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
119	20240607	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-90	5	-1.44	9315634940	1499092	16.34	6200	6320	6110	8130	4390	6260	6214.01	2.61	0	-71064	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2614	-15.70	2.46	12	3.54	-393.00	2510.00	7250	20240604	-14.90	2450	20231207	151.84	7250	-14.90	20240604	3255	89.55	20240102	7250	-14.90	20240604	2450	151.84	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
120	20240607	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-50	5	-0.80	7133255890	1148333	12.52	6200	6300	6110	8130	4390	6260	6211.60	2.61	0	-25276	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2631	-15.80	2.47	12	2.71	-393.00	2510.00	7250	20240604	-14.34	2450	20231207	153.47	7250	-14.34	20240604	3255	90.78	20240102	7250	-14.34	20240604	2450	153.47	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
121	20240607	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-120	5	-1.92	2632666910	426647	4.65	6200	6260	6110	8130	4390	6260	6169.41	2.61	0	-46127	7453	6856	6503	5906	5553	6680	5730	212	1870	500	3750	10	1	42362093	2601	-15.62	2.45	12	1.01	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	6.60	N	200470	500	211 억		1104188	N	N	0	N	00	N
122	20240605	160838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-990	5	-13.66	59407877660	9020075	27.91	7030	7100	6150	9420	5080	7250	6585.90	2.76	0	5592	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2652	-15.93	2.49	12	21.29	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
123	20240605	150835	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-970	5	-13.38	56569611270	8567192	26.51	7030	7100	6150	9420	5080	7250	6602.32	2.76	0	11993	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2660	-15.98	2.50	12	20.22	-393.00	2510.00	7250	20240604	-13.38	2450	20231207	156.33	7250	-13.38	20240604	3255	92.93	20240102	7250	-13.38	20240604	2450	156.33	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
124	20240605	140838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-1010	5	-13.93	53001135960	7992759	24.73	7030	7100	6170	9420	5080	7250	6630.40	2.76	0	-41993	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2643	-15.88	2.49	12	18.87	-393.00	2510.00	7250	20240604	-13.93	2450	20231207	154.69	7250	-13.93	20240604	3255	91.71	20240102	7250	-13.93	20240604	2450	154.69	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
125	20240605	130838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-1030	5	-14.21	49468973440	7424681	22.98	7030	7100	6200	9420	5080	7250	6662.01	2.76	0	-131694	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2635	-15.83	2.48	12	17.53	-393.00	2510.00	7250	20240604	-14.21	2450	20231207	153.88	7250	-14.21	20240604	3255	91.09	20240102	7250	-14.21	20240604	2450	153.88	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
126	20240605	120835	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-860	5	-11.86	45812988510	6844101	21.18	7030	7100	6290	9420	5080	7250	6693.01	2.76	0	-90170	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2707	-16.26	2.55	12	16.16	-393.00	2510.00	7250	20240604	-11.86	2450	20231207	160.82	7250	-11.86	20240604	3255	96.31	20240102	7250	-11.86	20240604	2450	160.82	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
127	20240605	110836	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-850	5	-11.72	42711791030	6359471	19.68	7030	7100	6290	9420	5080	7250	6715.44	2.76	0	13919	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2711	-16.28	2.55	12	15.01	-393.00	2510.00	7250	20240604	-11.72	2450	20231207	161.22	7250	-11.72	20240604	3255	96.62	20240102	7250	-11.72	20240604	2450	161.22	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
128	20240605	100834	54	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-820	5	-11.31	33850699580	4969150	15.38	7030	7100	6390	9420	5080	7250	6811.32	2.76	0	198086	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2724	-16.36	2.56	12	11.73	-393.00	2510.00	7250	20240604	-11.31	2450	20231207	162.45	7250	-11.31	20240604	3255	97.54	20240102	7250	-11.31	20240604	2450	162.45	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
129	20240605	090833	54	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-180	5	-2.48	9486375980	1352107	4.18	7030	7100	6930	9420	5080	7250	7014.32	2.76	0	125172	8403	7826	6673	6096	4943	8115	6385	212	2170	500	4350	10	1	42362093	2995	-17.99	2.82	12	3.19	-393.00	2510.00	7250	20240604	-2.48	2450	20231207	188.57	7250	-2.48	20240604	3255	117.20	20240102	7250	-2.48	20240604	2450	188.57	20231207	6.49	N	200470	500	211 억		1168210	N	N	0	N	01	N
130	20240604	160828	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	7250	1670	1	29.93	218269458320	31779993	6721.63	5530	7250	5520	7250	3910	5580	6866.14	0.42	0	1004056	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	3071	-18.45	2.89	12	75.02	-393.00	2510.00	7250	20240604	0.00	2450	20231207	195.92	7250	0.00	20240604	3255	122.73	20240102	7250	0.00	20240604	2450	195.92	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
131	20240604	150827	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	7190	1610	2	28.85	207944769570	30353343	6419.88	5530	7250	5520	7250	3910	5580	6850.81	0.42	0	1010959	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	3046	-18.30	2.86	12	71.65	-393.00	2510.00	7250	20240604	-0.83	2450	20231207	193.47	7250	-0.83	20240604	3255	120.89	20240102	7250	-0.83	20240604	2450	193.47	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
132	20240604	140830	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6930	1350	2	24.19	175343678160	25779332	5452.46	5530	7250	5520	7250	3910	5580	6801.72	0.42	0	1295749	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2936	-17.63	2.76	12	60.85	-393.00	2510.00	7250	20240604	-4.41	2450	20231207	182.86	7250	-4.41	20240604	3255	112.90	20240102	7250	-4.41	20240604	2450	182.86	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
133	20240604	130827	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6870	1290	2	23.12	166143369030	24449120	5171.11	5530	7250	5520	7250	3910	5580	6795.48	0.42	0	1356740	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2910	-17.48	2.74	12	57.71	-393.00	2510.00	7250	20240604	-5.24	2450	20231207	180.41	7250	-5.24	20240604	3255	111.06	20240102	7250	-5.24	20240604	2450	180.41	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
134	20240604	120825	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	7080	1500	2	26.88	150699184710	22231214	4702.01	5530	7250	5520	7250	3910	5580	6778.72	0.42	0	1183534	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2999	-18.02	2.82	12	52.48	-393.00	2510.00	7250	20240604	-2.34	2450	20231207	188.98	7250	-2.34	20240604	3255	117.51	20240102	7250	-2.34	20240604	2450	188.98	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
135	20240604	110822	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6940	1360	2	24.37	116684090220	17474523	3695.95	5530	7190	5520	7250	3910	5580	6677.39	0.42	0	881153	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2940	-17.66	2.76	12	41.25	-393.00	2510.00	7190	20240604	-3.48	2450	20231207	183.27	7190	-3.48	20240604	3255	113.21	20240102	7190	-3.48	20240604	2450	183.27	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
136	20240604	100825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6750	1170	2	20.97	68929281260	10636523	2249.68	5530	6860	5520	7250	3910	5580	6480.44	0.42	0	391280	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2859	-17.18	2.69	12	25.11	-393.00	2510.00	6880	20240329	-1.89	2450	20231207	175.51	6880	-1.89	20240329	3255	107.37	20240102	6880	-1.89	20240329	2450	175.51	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
137	20240604	090825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	220	2	3.94	1332361200	232825	49.24	5530	5890	5520	7250	3910	5580	5722.64	0.42	0	7287	5773	5676	5573	5476	5373	5725	5525	212	1670	500	3340	10	1	42362093	2457	-14.76	2.31	12	0.55	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.63	N	200470	500	211 억		178873	N	N	0	N	00	N
138	20240603	160816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	10	2	0.18	2616800270	469917	70.19	5550	5670	5470	7240	3900	5570	5568.60	0.48	0	-28078	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2364	-14.20	2.22	12	1.11	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
139	20240603	150817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	20	2	0.36	2456744800	441171	65.90	5550	5670	5470	7240	3900	5570	5568.69	0.48	0	-31922	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2368	-14.22	2.23	12	1.04	-393.00	2510.00	6880	20240329	-18.75	2450	20231207	128.16	6880	-18.75	20240329	3255	71.74	20240102	6880	-18.75	20240329	2450	128.16	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
140	20240603	140816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-10	5	-0.18	2226794870	400009	59.75	5550	5670	5470	7240	3900	5570	5566.86	0.48	0	-24657	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2355	-14.15	2.22	12	0.94	-393.00	2510.00	6880	20240329	-19.19	2450	20231207	126.94	6880	-19.19	20240329	3255	70.81	20240102	6880	-19.19	20240329	2450	126.94	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
141	20240603	130817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	40	2	0.72	1999734600	359399	53.68	5550	5670	5470	7240	3900	5570	5564.10	0.48	0	-22106	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2377	-14.27	2.24	12	0.85	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
142	20240603	120816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	50	2	0.90	1760351660	316913	47.34	5550	5670	5470	7240	3900	5570	5554.67	0.48	0	-26515	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2381	-14.30	2.24	12	0.75	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
143	20240603	110810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-50	5	-0.90	1307736340	236329	35.30	5550	5640	5470	7240	3900	5570	5533.50	0.48	0	-23751	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2338	-14.05	2.20	12	0.56	-393.00	2510.00	6880	20240329	-19.77	2450	20231207	125.31	6880	-19.77	20240329	3255	69.59	20240102	6880	-19.77	20240329	2450	125.31	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
144	20240603	100807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	-60	5	-1.08	923799710	166728	24.90	5550	5640	5470	7240	3900	5570	5540.71	0.48	0	-26975	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2334	-14.02	2.20	12	0.39	-393.00	2510.00	6880	20240329	-19.91	2450	20231207	124.90	6880	-19.91	20240329	3255	69.28	20240102	6880	-19.91	20240329	2450	124.90	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N
145	20240603	090807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	20	2	0.36	140016540	25271	3.77	5550	5590	5510	7240	3900	5570	5540.25	0.48	0	-4240	5936	5752	5526	5342	5116	5845	5435	212	1670	500	3340	10	1	42362093	2368	-14.22	2.23	12	0.06	-393.00	2510.00	6880	20240329	-18.75	2450	20231207	128.16	6880	-18.75	20240329	3255	71.74	20240102	6880	-18.75	20240329	2450	128.16	20231207	6.52	N	200470	500	211 억		204815	N	N	0	N	00	N