KissMeData/224060/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	161028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	20	2	0.37	17436370	3164	160.94	5640	5640	5360	6990	3770	5380	5510.86	0.00	0	-351	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	256	-2.98	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240628	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	30	2	0.56	17052740	3093	157.32	5640	5640	5360	6990	3770	5380	5513.33	0.00	0	-361	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240628	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	40	2	0.74	13542790	2442	124.21	5640	5640	5360	6990	3770	5380	5545.78	0.00	0	-336	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240628	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	50	2	0.93	13515690	2437	123.96	5640	5640	5360	6990	3770	5380	5546.04	0.00	0	-334	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	258	-3.00	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240628	121037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	40	2	0.74	13510260	2436	123.91	5640	5640	5360	6990	3770	5380	5546.08	0.00	0	-334	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240628	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	30	2	0.56	12661090	2279	115.92	5640	5640	5360	6990	3770	5380	5555.55	0.00	0	-319	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240628	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	30	2	0.56	12563710	2261	115.01	5640	5640	5360	6990	3770	5380	5556.70	0.00	0	-319	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240628	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	20	2	0.37	10139010	1811	92.12	5640	5640	5380	6990	3770	5380	5598.57	0.00	0	-213	5666	5522	5446	5302	5226	5485	5265	24	1610	500	3550	10	1	4748398	256	-2.98	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240627	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-30	5	-0.55	10627550	1966	38.75	5590	5590	5370	7030	3790	5410	5405.72	0.00	0	-388	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	255	-2.97	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.99	5130	20230710	4.87	7110	-24.33	20240318	5290	1.70	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240627	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	0	3	0.00	10245450	1895	37.35	5590	5590	5370	7030	3790	5410	5406.57	0.00	0	-375	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240627	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	0	3	0.00	8198430	1515	29.86	5590	5590	5380	7030	3790	5410	5411.50	0.00	0	-261	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.03	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240627	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	20	2	0.37	4942670	910	17.94	5590	5590	5390	7030	3790	5410	5431.51	0.00	0	-261	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	258	-3.00	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240627	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-20	5	-0.37	4910290	904	17.82	5590	5590	5390	7030	3790	5410	5431.74	0.00	0	-261	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	256	-2.97	0.54	12	0.02	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240627	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	10	2	0.18	3194560	586	11.55	5590	5590	5400	7030	3790	5410	5451.47	0.00	0	-265	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.01	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240627	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	20	2	0.37	2209860	404	7.96	5590	5590	5410	7030	3790	5410	5469.95	0.00	0	-84	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	258	-3.00	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240627	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	140	2	2.59	903180	163	3.21	5590	5590	5540	7030	3790	5410	5540.98	0.00	0	-99	5536	5472	5426	5362	5316	5465	5355	24	1620	500	3570	10	1	4748398	264	-3.06	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240626	161012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	0	3	0.00	27211400	5023	66.51	5410	5490	5380	7030	3790	5410	5417.36	0.00	0	-531	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.11	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240626	151017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	30	2	0.55	26616150	4913	65.06	5410	5490	5380	7030	3790	5410	5417.49	0.00	0	-545	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	258	-3.00	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240626	141013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	30	2	0.55	23961630	4425	58.59	5410	5490	5380	7030	3790	5410	5415.06	0.00	0	-555	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	258	-3.00	0.55	12	0.09	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240626	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-30	5	-0.55	21886830	4041	53.51	5410	5490	5380	7030	3790	5410	5416.19	0.00	0	-520	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	255	-2.97	0.54	12	0.09	-1812.00	9952.00	12510	20230918	-56.99	5130	20230710	4.87	7110	-24.33	20240318	5290	1.70	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240626	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	50	2	0.92	10535060	1940	25.69	5410	5490	5400	7030	3790	5410	5430.44	0.00	0	-332	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	259	-3.01	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240626	111015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	50	2	0.92	8465990	1561	20.67	5410	5490	5400	7030	3790	5410	5423.44	0.00	0	-303	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	259	-3.01	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240626	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	10	2	0.18	4596070	847	11.22	5410	5490	5400	7030	3790	5410	5426.29	0.00	0	-383	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.02	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240626	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-10	5	-0.18	1878260	347	4.59	5410	5490	5400	7030	3790	5410	5412.85	0.00	0	-207	5776	5592	5486	5302	5196	5685	5395	24	1620	500	3570	10	1	4748398	256	-2.98	0.54	12	0.01	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240625	161012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	41040730	7496	174.98	5400	5670	5380	7020	3780	5400	5475.50	0.00	0	-1077	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.16	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240625	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	39197220	7155	167.02	5400	5670	5380	7020	3780	5400	5478.30	0.00	0	-1036	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.15	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240625	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	90	2	1.67	37251590	6799	158.71	5400	5670	5380	7020	3780	5400	5478.98	0.00	0	-1142	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	261	-3.03	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240625	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	15422800	2843	66.36	5400	5670	5380	7020	3780	5400	5424.83	0.00	0	-1183	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.06	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240625	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	15056600	2775	64.78	5400	5670	5400	7020	3780	5400	5425.80	0.00	0	-1181	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.06	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240625	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	30	2	0.56	10300950	1896	44.26	5400	5670	5400	7020	3780	5400	5432.99	0.00	0	-334	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240625	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	4246740	778	18.16	5400	5670	5400	7020	3780	5400	5458.53	0.00	0	-262	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240625	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	210	2	3.89	610120	110	2.57	5400	5670	5400	7020	3780	5400	5546.55	0.00	0	-15	5520	5460	5420	5360	5320	5490	5390	24	1620	500	3560	10	1	4748398	266	-3.10	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240624	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-60	5	-1.10	23192420	4284	222.20	5380	5480	5380	7090	3830	5460	5413.73	0.00	0	-293	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	256	-2.98	0.54	12	0.09	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240624	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-50	5	-0.92	21334410	3940	204.36	5380	5480	5380	7090	3830	5460	5414.82	0.00	0	-275	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	257	-2.99	0.54	12	0.08	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240624	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-30	5	-0.55	18644320	3443	178.58	5380	5480	5380	7090	3830	5460	5415.14	0.00	0	-203	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	258	-3.00	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240624	131008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-30	5	-0.55	17763190	3280	170.12	5380	5480	5380	7090	3830	5460	5415.61	0.00	0	-40	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	258	-3.00	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240624	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-40	5	-0.73	4748420	874	45.33	5380	5480	5380	7090	3830	5460	5432.97	0.00	0	155	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	257	-2.99	0.54	12	0.02	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240624	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	20	2	0.37	2965420	546	28.32	5380	5480	5380	7090	3830	5460	5431.17	0.00	0	57	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	260	-3.02	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240624	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	20	2	0.37	2390020	441	22.87	5380	5480	5380	7090	3830	5460	5419.55	0.00	0	57	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	260	-3.02	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240624	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-80	5	-1.47	973950	181	9.39	5380	5420	5380	7090	3830	5460	5380.94	0.00	0	-21	5620	5540	5480	5400	5340	5510	5370	24	1630	500	3600	10	1	4748398	255	-2.97	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-56.99	5130	20230710	4.87	7110	-24.33	20240318	5290	1.70	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240621	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-100	5	-1.80	10551950	1928	19.08	5560	5560	5420	7220	3900	5560	5473.00	0.00	0	-1037	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	259	-3.01	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240621	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-60	5	-1.08	10469890	1913	18.93	5560	5560	5420	7220	3900	5560	5473.02	0.00	0	-1044	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	261	-3.04	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240621	140935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-100	5	-1.80	7398680	1349	13.35	5560	5560	5450	7220	3900	5560	5484.57	0.00	0	-779	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	259	-3.01	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240621	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-90	5	-1.62	5932050	1080	10.69	5560	5560	5450	7220	3900	5560	5492.64	0.00	0	-771	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	260	-3.02	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240621	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-90	5	-1.62	5313940	967	9.57	5560	5560	5450	7220	3900	5560	5495.28	0.00	0	-771	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	260	-3.02	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240621	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-80	5	-1.44	2062960	373	3.69	5560	5560	5480	7220	3900	5560	5530.72	0.00	0	-264	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	260	-3.02	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240621	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-60	5	-1.08	1997200	361	3.57	5560	5560	5480	7220	3900	5560	5532.41	0.00	0	-264	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	261	-3.04	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240621	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-10	5	-0.18	344120	62	0.61	5560	5560	5550	7220	3900	5560	5550.32	0.00	0	-60	6133	5846	5613	5326	5093	5990	5470	24	1660	500	3660	10	1	4748398	264	-3.06	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240620	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	160	2	2.96	56232850	10066	33.98	5390	5900	5380	7020	3780	5400	5586.41	0.00	0	-170	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	264	-3.07	0.56	12	0.21	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240620	150933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	100	2	1.85	55024450	9847	33.25	5390	5900	5380	7020	3780	5400	5587.94	0.00	0	-168	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	261	-3.04	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240620	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	110	2	2.04	51069430	9129	30.82	5390	5900	5380	7020	3780	5400	5594.20	0.00	0	-168	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	262	-3.04	0.55	12	0.19	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240620	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	90	2	1.67	49660860	8873	29.96	5390	5900	5380	7020	3780	5400	5596.85	0.00	0	-148	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	261	-3.03	0.55	12	0.19	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240620	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	90	2	1.67	47887590	8550	28.87	5390	5900	5380	7020	3780	5400	5600.89	0.00	0	-148	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	261	-3.03	0.55	12	0.18	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240620	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	90	2	1.67	46169140	8237	27.81	5390	5900	5380	7020	3780	5400	5605.09	0.00	0	-148	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	261	-3.03	0.55	12	0.17	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240620	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	90	2	1.67	39395070	7008	23.66	5390	5900	5380	7020	3780	5400	5621.44	0.00	0	-225	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	261	-3.03	0.55	12	0.15	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240620	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	50	2	0.93	2905410	537	1.81	5390	5450	5380	7020	3780	5400	5410.45	0.00	0	363	5680	5540	5450	5310	5220	5495	5265	24	1620	500	3560	10	1	4748398	259	-3.01	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240619	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-200	5	-3.57	160646490	29614	177.79	5560	5590	5360	7280	3920	5600	5424.69	0.00	0	2819	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	256	-2.98	0.54	12	0.62	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240619	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-190	5	-3.39	155579610	28674	172.14	5560	5590	5370	7280	3920	5600	5425.81	0.00	0	2820	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	257	-2.99	0.54	12	0.60	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240619	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-180	5	-3.21	149995650	27639	165.93	5560	5590	5380	7280	3920	5600	5426.96	0.00	0	2668	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	257	-2.99	0.54	12	0.58	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240619	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-150	5	-2.68	133439740	24576	147.54	5560	5590	5380	7280	3920	5600	5429.68	0.00	0	1494	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	259	-3.01	0.55	12	0.52	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240619	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-180	5	-3.21	124572680	22937	137.70	5560	5590	5380	7280	3920	5600	5431.08	0.00	0	1570	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	257	-2.99	0.54	12	0.48	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240619	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-160	5	-2.86	117942370	21715	130.37	5560	5590	5380	7280	3920	5600	5431.38	0.00	0	2154	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	258	-3.00	0.55	12	0.46	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240619	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-170	5	-3.04	103648910	19072	114.50	5560	5590	5380	7280	3920	5600	5434.61	0.00	0	2127	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	258	-3.00	0.55	12	0.40	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240619	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-20	5	-0.36	9668660	1750	10.51	5560	5590	5500	7280	3920	5600	5524.95	0.00	0	50	5933	5766	5683	5516	5433	5725	5475	24	1680	500	3690	10	1	4748398	265	-3.08	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240618	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-300	5	-5.08	94411530	16632	47.85	5810	5850	5600	7670	4130	5900	5676.50	0.00	0	-2111	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	266	-3.09	0.56	12	0.35	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240618	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-240	5	-4.07	66546000	11678	33.60	5810	5850	5600	7670	4130	5900	5698.41	0.00	0	-2159	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	269	-3.12	0.57	12	0.25	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240618	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-250	5	-4.24	59041610	10351	29.78	5810	5850	5600	7670	4130	5900	5703.95	0.00	0	-2131	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	268	-3.12	0.57	12	0.22	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240618	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-180	5	-3.05	35634070	6200	17.84	5810	5850	5660	7670	4130	5900	5747.43	0.00	0	-2090	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	272	-3.16	0.57	12	0.13	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240618	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-180	5	-3.05	30245190	5257	15.12	5810	5850	5660	7670	4130	5900	5753.32	0.00	0	-1783	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	272	-3.16	0.57	12	0.11	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240618	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-170	5	-2.88	25334580	4394	12.64	5810	5850	5700	7670	4130	5900	5765.72	0.00	0	-1418	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	272	-3.16	0.58	12	0.09	-1812.00	9952.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240618	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-150	5	-2.54	17537740	3034	8.73	5810	5850	5720	7670	4130	5900	5780.40	0.00	0	-612	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	273	-3.17	0.58	12	0.06	-1812.00	9952.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240618	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-180	5	-3.05	9527120	1645	4.73	5810	5850	5720	7670	4130	5900	5791.56	0.00	0	-271	6460	6180	5910	5630	5360	6320	5770	24	1770	500	3890	10	1	4748398	272	-3.16	0.57	12	0.03	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240617	160917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	203531350	34761	20.93	5890	6190	5640	7650	4130	5890	5853.25	0.00	0	-2516	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	280	-3.26	0.59	12	0.73	-1812.00	9952.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240617	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	177766160	30360	18.28	5890	6190	5640	7650	4130	5890	5855.28	0.00	0	-2190	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	280	-3.26	0.59	12	0.64	-1812.00	9952.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240617	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-130	5	-2.21	153365610	26155	15.75	5890	6190	5640	7650	4130	5890	5863.72	0.00	0	-1262	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	274	-3.18	0.58	12	0.55	-1812.00	9952.00	12510	20230918	-53.96	5130	20230710	12.28	7110	-18.99	20240318	5290	8.88	20240314	12510	-53.96	20230918	5130	12.28	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240617	130915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-130	5	-2.21	152979840	26088	15.71	5890	6190	5640	7650	4130	5890	5863.99	0.00	0	-1245	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	274	-3.18	0.58	12	0.55	-1812.00	9952.00	12510	20230918	-53.96	5130	20230710	12.28	7110	-18.99	20240318	5290	8.88	20240314	12510	-53.96	20230918	5130	12.28	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240617	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-200	5	-3.40	150748220	25700	15.48	5890	6190	5640	7650	4130	5890	5865.69	0.00	0	-1080	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	270	-3.14	0.57	12	0.54	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240617	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-140	5	-2.38	141949640	24156	14.55	5890	6190	5640	7650	4130	5890	5876.37	0.00	0	-1009	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	273	-3.17	0.58	12	0.51	-1812.00	9952.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240617	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-190	5	-3.23	128301140	21748	13.10	5890	6190	5700	7650	4130	5890	5899.45	0.00	0	-1652	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	271	-3.15	0.57	12	0.46	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240617	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-10	5	-0.17	68806480	11507	6.93	5890	6190	5870	7650	4130	5890	5979.53	0.00	0	-4243	6856	6372	5936	5452	5016	6615	5695	24	1760	500	3880	10	1	4748398	279	-3.25	0.59	12	0.24	-1812.00	9952.00	12510	20230918	-53.00	5130	20230710	14.62	7110	-17.30	20240318	5290	11.15	20240314	12510	-53.00	20230918	5130	14.62	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240614	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	440	2	8.07	987535300	165932	1590.30	5500	6420	5500	7080	3820	5450	5951.47	0.00	0	-4757	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	280	-3.25	0.59	12	3.49	-1812.00	9952.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240614	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	420	2	7.71	978439410	164386	1575.48	5500	6420	5500	7080	3820	5450	5952.08	0.00	0	-4875	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	279	-3.24	0.59	12	3.46	-1812.00	9952.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240614	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	370	2	6.79	935658860	157133	1505.97	5500	6420	5500	7080	3820	5450	5954.57	0.00	0	-6569	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	276	-3.21	0.58	12	3.31	-1812.00	9952.00	12510	20230918	-53.48	5130	20230710	13.45	7110	-18.14	20240318	5290	10.02	20240314	12510	-53.48	20230918	5130	13.45	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240614	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	250	2	4.59	930871540	156305	1498.04	5500	6420	5500	7080	3820	5450	5955.48	0.00	0	-6880	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	271	-3.15	0.57	12	3.29	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240614	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	400	2	7.34	918808330	154214	1477.99	5500	6420	5500	7080	3820	5450	5958.01	0.00	0	-6664	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	278	-3.23	0.59	12	3.25	-1812.00	9952.00	12510	20230918	-53.24	5130	20230710	14.04	7110	-17.72	20240318	5290	10.59	20240314	12510	-53.24	20230918	5130	14.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240614	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	470	2	8.62	805127780	135037	1294.20	5500	6420	5500	7080	3820	5450	5962.28	0.00	0	-2058	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	281	-3.27	0.59	12	2.84	-1812.00	9952.00	12510	20230918	-52.68	5130	20230710	15.40	7110	-16.74	20240318	5290	11.91	20240314	12510	-52.68	20230918	5130	15.40	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240614	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	270	2	4.95	771895240	129301	1239.23	5500	6420	5500	7080	3820	5450	5969.75	0.00	0	-2492	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	272	-3.16	0.57	12	2.72	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240614	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	340	2	6.24	27962460	4962	47.56	5500	5800	5500	7080	3820	5450	5635.32	0.00	0	77	5530	5490	5410	5370	5290	5510	5390	24	1630	500	3590	10	1	4748398	275	-3.20	0.58	12	0.10	-1812.00	9952.00	12510	20230918	-53.72	5130	20230710	12.87	7110	-18.57	20240318	5290	9.45	20240314	12510	-53.72	20230918	5130	12.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240613	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	30	2	0.55	55063540	10222	288.68	5430	5450	5330	7040	3800	5420	5386.77	0.00	0	-271	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	259	-3.01	0.55	12	0.22	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240613	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-20	5	-0.37	35176410	6570	185.54	5430	5450	5330	7040	3800	5420	5354.10	0.00	0	-190	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	256	-2.98	0.54	12	0.14	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240613	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-50	5	-0.92	33053460	6175	174.39	5430	5450	5330	7040	3800	5420	5352.79	0.00	0	-154	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	255	-2.96	0.54	12	0.13	-1812.00	9952.00	12510	20230918	-57.07	5130	20230710	4.68	7110	-24.47	20240318	5290	1.51	20240314	12510	-57.07	20230918	5130	4.68	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240613	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-80	5	-1.48	26728670	4991	140.95	5430	5450	5330	7040	3800	5420	5355.37	0.00	0	-80	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	254	-2.95	0.54	12	0.11	-1812.00	9952.00	12510	20230918	-57.31	5130	20230710	4.09	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240613	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-80	5	-1.48	23373340	4363	123.21	5430	5450	5340	7040	3800	5420	5357.17	0.00	0	-105	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	254	-2.95	0.54	12	0.09	-1812.00	9952.00	12510	20230918	-57.31	5130	20230710	4.09	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240613	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-30	5	-0.55	20968250	3913	110.51	5430	5450	5340	7040	3800	5420	5358.61	0.00	0	-158	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	256	-2.97	0.54	12	0.08	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240613	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-50	5	-0.92	14271930	2661	75.15	5430	5450	5340	7040	3800	5420	5363.37	0.00	0	-18	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	255	-2.96	0.54	12	0.06	-1812.00	9952.00	12510	20230918	-57.07	5130	20230710	4.68	7110	-24.47	20240318	5290	1.51	20240314	12510	-57.07	20230918	5130	4.68	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240613	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	0	3	0.00	2100530	390	11.01	5430	5450	5340	7040	3800	5420	5385.97	0.00	0	-211	5713	5566	5443	5296	5173	5505	5235	24	1620	500	3570	10	1	4748398	257	-2.99	0.54	12	0.01	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240612	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	19124870	3541	39.56	5540	5590	5320	7020	3780	5400	5400.98	0.00	0	135	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240612	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-30	5	-0.56	17248650	3194	35.69	5540	5590	5320	7020	3780	5400	5400.33	0.00	0	3	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	255	-2.96	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-57.07	5130	20230710	4.68	7110	-24.47	20240318	5290	1.51	20240314	12510	-57.07	20230918	5130	4.68	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240612	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	12671080	2350	26.26	5540	5590	5320	7020	3780	5400	5391.95	0.00	0	-42	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240612	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	12135450	2251	25.15	5540	5590	5320	7020	3780	5400	5391.14	0.00	0	-42	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240612	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	11438190	2122	23.71	5540	5590	5320	7020	3780	5400	5390.29	0.00	0	-43	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240612	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	11432780	2121	23.70	5540	5590	5320	7020	3780	5400	5390.28	0.00	0	-43	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240612	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-20	5	-0.37	7322810	1354	15.13	5540	5590	5350	7020	3780	5400	5408.28	0.00	0	-43	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	255	-2.97	0.54	12	0.03	-1812.00	9952.00	12510	20230918	-56.99	5130	20230710	4.87	7110	-24.33	20240318	5290	1.70	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240612	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	80	2	1.48	2836950	521	5.82	5540	5590	5350	7020	3780	5400	5445.20	0.00	0	-43	5593	5496	5403	5306	5213	5545	5355	24	1620	500	3560	10	1	4748398	260	-3.02	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240610	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-10	5	-0.19	24530090	4562	62.93	5480	5480	5290	7020	3780	5400	5377.05	0.00	0	62	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	256	-2.97	0.54	12	0.10	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240610	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240610	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	30	2	0.56	21942570	4082	56.31	5480	5480	5290	7020	3780	5400	5375.45	0.00	0	122	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.09	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240610	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240610	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	30	2	0.56	20233450	3765	51.94	5480	5480	5290	7020	3780	5400	5374.09	0.00	0	119	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240610	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240610	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	30	2	0.56	20233450	3765	51.94	5480	5480	5290	7020	3780	5400	5374.09	0.00	0	119	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240610	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240610	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	0	3	0.00	17548720	3270	45.11	5480	5480	5290	7020	3780	5400	5366.58	0.00	0	92	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	256	-2.98	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240610	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240610	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	60	2	1.11	13505680	2526	34.85	5480	5480	5290	7020	3780	5400	5346.67	0.00	0	8	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	259	-3.01	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240610	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240610	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	10	2	0.19	9902480	1860	25.66	5480	5480	5290	7020	3780	5400	5323.91	0.00	0	69	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240610	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240610	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	70	2	1.30	16400	3	0.04	5480	5480	5450	7020	3780	5400	5466.67	0.00	0	-2	5600	5500	5450	5350	5300	5475	5325	24	1620	500	3560	10	1	4748398	260	-3.02	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240607	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-150	5	-2.70	39479250	7249	82.55	5550	5550	5400	7210	3890	5550	5446.16	0.00	0	-215	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	256	-2.98	0.54	12	0.15	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240607	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-100	5	-1.80	35317630	6479	73.78	5550	5550	5400	7210	3890	5550	5451.09	0.00	0	469	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	259	-3.01	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240607	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-90	5	-1.62	34116440	6259	71.28	5550	5550	5400	7210	3890	5550	5450.78	0.00	0	469	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	259	-3.01	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240607	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-80	5	-1.44	33209450	6092	69.38	5550	5550	5400	7210	3890	5550	5451.32	0.00	0	503	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	260	-3.02	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240607	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-60	5	-1.08	21773700	3983	45.36	5550	5550	5450	7210	3890	5550	5466.66	0.00	0	383	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	261	-3.03	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240607	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-50	5	-0.90	12156110	2222	25.30	5550	5550	5450	7210	3890	5550	5470.80	0.00	0	349	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	261	-3.04	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240607	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-100	5	-1.80	10762410	1967	22.40	5550	5550	5450	7210	3890	5550	5471.48	0.00	0	349	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	259	-3.01	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240607	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-60	5	-1.08	770760	139	1.58	5550	5550	5490	7210	3890	5550	5545.04	0.00	0	-68	5823	5686	5563	5426	5303	5755	5495	24	1660	500	3660	10	1	4748398	261	-3.03	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240605	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	60	2	1.09	48777510	8780	132.61	5490	5700	5440	7130	3850	5490	5555.53	0.00	0	-168	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.06	0.56	12	0.18	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240605	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	60	2	1.09	47757220	8595	129.81	5490	5700	5440	7130	3850	5490	5556.40	0.00	0	-252	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.06	0.56	12	0.18	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240605	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	60	2	1.09	46569520	8381	126.58	5490	5700	5440	7130	3850	5490	5556.56	0.00	0	-252	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.06	0.56	12	0.18	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240605	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	20	2	0.36	39327880	7071	106.80	5490	5700	5440	7130	3850	5490	5561.86	0.00	0	-214	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	262	-3.04	0.55	12	0.15	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240605	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	60	2	1.09	37918360	6815	102.93	5490	5700	5440	7130	3850	5490	5563.96	0.00	0	-183	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.06	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240605	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	80	2	1.46	35978790	6460	97.57	5490	5700	5490	7130	3850	5490	5569.47	0.00	0	-183	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.07	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240605	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	70	2	1.28	19317030	3448	52.08	5490	5700	5490	7130	3850	5490	5602.39	0.00	0	86	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240605	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	190	2	3.46	2718540	486	7.34	5490	5700	5490	7130	3850	5490	5593.70	0.00	0	-37	5650	5570	5490	5410	5330	5610	5450	24	1640	500	3620	10	1	4748398	270	-3.13	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240604	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	0	3	0.00	36370680	6618	20.83	5410	5570	5410	7130	3850	5490	5495.72	0.00	0	-163	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	261	-3.03	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240604	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	40	2	0.73	35864610	6525	20.54	5410	5570	5410	7130	3850	5490	5496.49	0.00	0	-129	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	263	-3.05	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240604	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-20	5	-0.36	34701050	6313	19.87	5410	5570	5410	7130	3850	5490	5496.76	0.00	0	-158	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	260	-3.02	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240604	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-30	5	-0.55	24964360	4546	14.31	5410	5570	5410	7130	3850	5490	5491.50	0.00	0	-54	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	259	-3.01	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240604	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	20	2	0.36	21250780	3865	12.17	5410	5570	5410	7130	3850	5490	5498.26	0.00	0	-249	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	262	-3.04	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240604	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	50	2	0.91	16709990	3042	9.58	5410	5570	5410	7130	3850	5490	5493.09	0.00	0	-232	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	263	-3.06	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240604	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	20	2	0.36	9840570	1801	5.67	5410	5570	5410	7130	3850	5490	5463.95	0.00	0	-168	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	262	-3.04	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240604	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	30	2	0.55	6256620	1149	3.62	5410	5570	5410	7130	3850	5490	5445.27	0.00	0	-128	6283	5886	5653	5256	5023	5770	5140	24	1640	500	3620	10	1	4748398	262	-3.05	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20240603	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-80	5	-1.44	177776540	31487	158.90	5570	6050	5420	7240	3900	5570	5646.30	0.00	0	1430	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	261	-3.03	0.55	12	0.66	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240603	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	0	3	0.00	171622900	30368	153.26	5570	6050	5420	7240	3900	5570	5651.44	0.00	0	2234	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	264	-3.07	0.56	12	0.64	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240603	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	10	2	0.18	147639520	26010	131.26	5570	6050	5420	7240	3900	5570	5676.26	0.00	0	-210	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	265	-3.08	0.56	12	0.55	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240603	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-20	5	-0.36	37903790	6917	34.91	5570	5570	5420	7240	3900	5570	5479.80	0.00	0	484	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	264	-3.06	0.56	12	0.15	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240603	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-30	5	-0.54	32905470	6016	30.36	5570	5570	5420	7240	3900	5570	5469.66	0.00	0	774	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	263	-3.06	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240603	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-90	5	-1.62	31172270	5701	28.77	5570	5570	5420	7240	3900	5570	5467.86	0.00	0	812	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	260	-3.02	0.55	12	0.12	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240603	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-70	5	-1.26	27357320	5004	25.25	5570	5570	5420	7240	3900	5570	5467.09	0.00	0	819	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	261	-3.04	0.55	12	0.11	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240603	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-30	5	-0.54	6057450	1111	5.61	5570	5570	5420	7240	3900	5570	5452.25	0.00	0	720	5936	5752	5566	5382	5196	5845	5475	24	1670	500	3670	10	1	4748398	263	-3.06	0.56	12	0.02	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N