KissMeData/096610/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	160752	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
3	20240628	150804	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
4	20240628	140803	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
5	20240628	130802	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
6	20240628	120802	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
7	20240628	110749	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
8	20240628	100746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
9	20240628	090747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
10	20240627	160741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
11	20240627	150749	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
12	20240627	140745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
13	20240627	130744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
14	20240627	120747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
15	20240627	110747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
16	20240627	100746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
17	20240627	090746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
18	20240626	160744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
19	20240626	150746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
20	20240626	140744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
21	20240626	130745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
22	20240626	120744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
23	20240626	110745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
24	20240626	100744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
25	20240626	090745	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21700	20230622	-86.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
26	20240625	160743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
27	20240625	150740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
28	20240625	140743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
29	20240625	130744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
30	20240625	120747	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
31	20240625	110746	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
32	20240625	100743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
33	20240625	090744	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
34	20240624	160740	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
35	20240624	150741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
36	20240624	140742	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
37	20240624	130739	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
38	20240624	120741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
39	20240624	110743	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
40	20240624	100741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
41	20240624	090741	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22850	20230619	-87.02	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
42	20240621	160716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
43	20240621	150716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
44	20240621	140716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
45	20240621	130718	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
46	20240621	120720	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
47	20240621	110716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
48	20240621	100714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
49	20240621	090719	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
50	20240620	160713	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
51	20240620	150714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
52	20240620	140715	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
53	20240620	130714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
54	20240620	120714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
55	20240620	110716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
56	20240620	100714	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
57	20240620	090722	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21700	-86.34	20230622	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
58	20240619	160712	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
59	20240619	150710	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
60	20240619	140716	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
61	20240619	130708	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
62	20240619	120711	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
63	20240619	110712	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
64	20240619	100713	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
65	20240619	090720	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	22900	20230615	-87.05	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
66	20240618	160707	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
67	20240618	150706	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
68	20240618	140707	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
69	20240618	130711	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
70	20240618	120711	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
71	20240618	110708	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
72	20240618	100708	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
73	20240618	090715	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
74	20240617	160703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
75	20240617	150709	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
76	20240617	140700	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
77	20240617	130701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
78	20240617	120703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
79	20240617	110655	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
80	20240617	100656	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
81	20240617	090701	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22850	-87.02	20230619	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
82	20240614	160601	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
83	20240614	150603	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
84	20240614	140602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
85	20240614	130602	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
86	20240614	120607	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
87	20240614	110650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
88	20240614	100647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
89	20240614	090652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
90	20240613	160642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
91	20240613	150654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
92	20240613	140647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
93	20240613	130647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
94	20240613	120649	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
95	20240613	110643	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
96	20240613	100642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
97	20240613	090651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	22900	-87.05	20230615	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
98	20240612	160637	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
99	20240612	150647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
100	20240612	140641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
101	20240612	130642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
102	20240612	120639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
103	20240612	110639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
104	20240612	100641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
105	20240612	090641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
106	20240610	160634	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
107	20240610	150641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
108	20240610	140637	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
109	20240610	130635	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
110	20240610	120636	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
111	20240610	110639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
112	20240610	100635	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
113	20240610	090641	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
114	20240607	160657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
115	20240607	150703	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
116	20240607	140657	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
117	20240607	130653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
118	20240607	120658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
119	20240607	110650	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
120	20240607	100658	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
121	20240607	090656	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
122	20240605	160655	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
123	20240605	150651	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
124	20240605	140654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
125	20240605	130654	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
126	20240605	120652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
127	20240605	110653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
128	20240605	100653	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
129	20240605	090652	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	25500	20230612	-88.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
130	20240604	160647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
131	20240604	150647	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
132	20240604	140649	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
133	20240604	130646	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
134	20240604	120645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
135	20240604	110642	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
136	20240604	100645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
137	20240604	090645	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
138	20240603	160638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
139	20240603	150639	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
140	20240603	140636	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
141	20240603	130638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
142	20240603	120638	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
143	20240603	110633	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
144	20240603	100632	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N
145	20240603	090630	58	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	27650	20230526	-89.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	25500	-88.37	20230612	2940	0.85	20240119	0.00	N	096610	500	86 억		870249	N	N	0	N	00	N