KissMeData/417500/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	161320	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	-35	5	-0.90	208791595	53787	54.10	3865	3945	3840	5070	2730	3900	3881.82	0.36	0	-12982	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1267	33.90	1.94	12	0.16	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3650	5.89	20240625	6240	-38.06	20240308	2905	33.05	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
3	20240628	151335	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	-10	5	-0.26	203269995	52365	52.67	3865	3945	3840	5070	2730	3900	3881.79	0.36	0	-12843	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1275	34.12	1.95	12	0.16	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3650	6.58	20240625	6240	-37.66	20240308	2905	33.91	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
4	20240628	141333	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3880	-20	5	-0.51	183514430	47276	47.55	3865	3945	3840	5070	2730	3900	3881.77	0.36	0	-10454	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1272	34.04	1.95	12	0.14	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3650	6.30	20240625	6240	-37.82	20240308	2905	33.56	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
5	20240628	131333	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	-35	5	-0.90	149461165	38467	38.69	3865	3945	3840	5070	2730	3900	3885.44	0.36	0	-8128	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1267	33.90	1.94	12	0.12	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3650	5.89	20240625	6240	-38.06	20240308	2905	33.05	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
6	20240628	121329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	-10	5	-0.26	118032720	30363	30.54	3865	3945	3840	5070	2730	3900	3887.39	0.36	0	-4528	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1275	34.12	1.95	12	0.09	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3650	6.58	20240625	6240	-37.66	20240308	2905	33.91	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
7	20240628	111307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3870	-30	5	-0.77	90506400	23281	23.42	3865	3945	3840	5070	2730	3900	3887.56	0.36	0	-1938	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1269	33.95	1.94	12	0.07	114.00	1992.00	6240	20240308	-37.98	2905	20231027	33.22	6240	-37.98	20240308	3650	6.03	20240625	6240	-37.98	20240308	2905	33.22	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
8	20240628	101304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	-5	5	-0.13	83180835	21395	21.52	3865	3945	3840	5070	2730	3900	3887.86	0.36	0	-1438	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1277	34.17	1.96	12	0.07	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3650	6.71	20240625	6240	-37.58	20240308	2905	34.08	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
9	20240628	091309	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3880	-20	5	-0.51	21735820	5622	5.66	3865	3910	3840	5070	2730	3900	3866.21	0.36	0	304	4046	3972	3876	3802	3706	4010	3840	33	1170	100	2730	5	1	32784744	1272	34.04	1.95	12	0.02	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3650	6.30	20240625	6240	-37.82	20240308	2905	33.56	20231027	3.99	N	417500	100	32 억		118561	N	N	0	N	00	N
10	20240627	161257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3900	80	2	2.09	387159430	99396	88.45	3810	3950	3780	4965	2675	3820	3895.12	0.44	0	-26114	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1279	34.21	1.96	12	0.30	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3650	6.85	20240625	6240	-37.50	20240308	2905	34.25	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
11	20240627	151304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	75	2	1.96	381873300	98037	87.24	3810	3950	3780	4965	2675	3820	3895.20	0.44	0	-26145	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1277	34.17	1.96	12	0.30	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3650	6.71	20240625	6240	-37.58	20240308	2905	34.08	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
12	20240627	141302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	90	2	2.36	304842185	78269	69.65	3810	3950	3780	4965	2675	3820	3894.80	0.44	0	-23244	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1282	34.30	1.96	12	0.24	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3650	7.12	20240625	6240	-37.34	20240308	2905	34.60	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
13	20240627	131302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3900	80	2	2.09	252647520	64896	57.75	3810	3950	3780	4965	2675	3820	3893.11	0.44	0	-21549	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1279	34.21	1.96	12	0.20	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3650	6.85	20240625	6240	-37.50	20240308	2905	34.25	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
14	20240627	121304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3900	80	2	2.09	234826550	60324	53.68	3810	3950	3780	4965	2675	3820	3892.75	0.44	0	-19964	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1279	34.21	1.96	12	0.18	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3650	6.85	20240625	6240	-37.50	20240308	2905	34.25	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
15	20240627	111304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	130	2	3.40	170919960	43938	39.10	3810	3950	3780	4965	2675	3820	3890.03	0.44	0	-10844	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1295	34.65	1.98	12	0.13	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3650	8.22	20240625	6240	-36.70	20240308	2905	35.97	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
16	20240627	101303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	90	2	2.36	90966565	23509	20.92	3810	3910	3780	4965	2675	3820	3869.44	0.44	0	-10434	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1282	34.30	1.96	12	0.07	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3650	7.12	20240625	6240	-37.34	20240308	2905	34.60	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
17	20240627	091303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3855	35	2	0.92	32482345	8465	7.53	3810	3860	3780	4965	2675	3820	3837.25	0.44	0	-4887	3943	3881	3793	3731	3643	3912	3762	33	1145	100	2670	5	1	32784744	1264	33.82	1.94	12	0.03	114.00	1992.00	6240	20240308	-38.22	2905	20231027	32.70	6240	-38.22	20240308	3650	5.62	20240625	6240	-38.22	20240308	2905	32.70	20231027	4.02	N	417500	100	32 억		144887	N	N	0	N	00	N
18	20240626	161258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3820	75	2	2.00	428068290	112330	131.90	3710	3855	3705	4865	2625	3745	3810.81	0.49	0	-17329	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1252	33.51	1.92	12	0.34	114.00	1992.00	6240	20240308	-38.78	2905	20231027	31.50	6240	-38.78	20240308	3650	4.66	20240625	6240	-38.78	20240308	2905	31.50	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
19	20240626	151303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3805	60	2	1.60	421495230	110608	129.88	3710	3855	3705	4865	2625	3745	3810.71	0.49	0	-16787	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1247	33.38	1.91	12	0.34	114.00	1992.00	6240	20240308	-39.02	2905	20231027	30.98	6240	-39.02	20240308	3650	4.25	20240625	6240	-39.02	20240308	2905	30.98	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
20	20240626	141300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3835	90	2	2.40	379977680	99746	117.13	3710	3855	3705	4865	2625	3745	3809.45	0.49	0	-15160	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1257	33.64	1.93	12	0.30	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3650	5.07	20240625	6240	-38.54	20240308	2905	32.01	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
21	20240626	131259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3810	65	2	1.74	367276400	96430	113.23	3710	3855	3705	4865	2625	3745	3808.74	0.49	0	-14126	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1249	33.42	1.91	12	0.29	114.00	1992.00	6240	20240308	-38.94	2905	20231027	31.15	6240	-38.94	20240308	3650	4.38	20240625	6240	-38.94	20240308	2905	31.15	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
22	20240626	121257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3790	45	2	1.20	347563340	91259	107.16	3710	3855	3705	4865	2625	3745	3808.54	0.49	0	-11410	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1243	33.25	1.90	12	0.28	114.00	1992.00	6240	20240308	-39.26	2905	20231027	30.46	6240	-39.26	20240308	3650	3.84	20240625	6240	-39.26	20240308	2905	30.46	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
23	20240626	111301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3835	90	2	2.40	324666485	85226	100.08	3710	3855	3705	4865	2625	3745	3809.48	0.49	0	-9763	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1257	33.64	1.93	12	0.26	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3650	5.07	20240625	6240	-38.54	20240308	2905	32.01	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
24	20240626	101257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	80	2	2.14	229587445	60427	70.96	3710	3850	3705	4865	2625	3745	3799.42	0.49	0	-3408	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1254	33.55	1.92	12	0.18	114.00	1992.00	6240	20240308	-38.70	2905	20231027	31.67	6240	-38.70	20240308	3650	4.79	20240625	6240	-38.70	20240308	2905	31.67	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
25	20240626	091301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3740	-5	5	-0.13	39969145	10673	12.53	3710	3795	3705	4865	2625	3745	3744.88	0.49	0	6325	3828	3786	3718	3676	3608	3807	3697	33	1120	100	2620	5	1	32784744	1226	32.81	1.88	12	0.03	114.00	1992.00	6240	20240308	-40.06	2905	20231027	28.74	6240	-40.06	20240308	3650	2.47	20240625	6240	-40.06	20240308	2905	28.74	20231027	4.09	N	417500	100	32 억		162217	N	N	0	N	00	N
26	20240625	161256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3745	20	2	0.54	314200735	84786	64.02	3670	3760	3650	4840	2610	3725	3705.80	0.44	0	16069	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1228	32.85	1.88	12	0.26	114.00	1992.00	6240	20240308	-39.98	2905	20231027	28.92	6240	-39.98	20240308	3650	2.60	20240625	6240	-39.98	20240308	2905	28.92	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
27	20240625	151254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3720	-5	5	-0.13	304582310	82206	62.07	3670	3760	3650	4840	2610	3725	3705.11	0.44	0	15557	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1220	32.63	1.87	12	0.25	114.00	1992.00	6240	20240308	-40.38	2905	20231027	28.06	6240	-40.38	20240308	3650	1.92	20240625	6240	-40.38	20240308	2905	28.06	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
28	20240625	141258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3720	-5	5	-0.13	249930170	67537	51.00	3670	3760	3650	4840	2610	3725	3700.64	0.44	0	15489	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1220	32.63	1.87	12	0.21	114.00	1992.00	6240	20240308	-40.38	2905	20231027	28.06	6240	-40.38	20240308	3650	1.92	20240625	6240	-40.38	20240308	2905	28.06	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
29	20240625	131258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3730	5	2	0.13	241144465	65171	49.21	3670	3760	3650	4840	2610	3725	3700.18	0.44	0	14443	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1223	32.72	1.87	12	0.20	114.00	1992.00	6240	20240308	-40.22	2905	20231027	28.40	6240	-40.22	20240308	3650	2.19	20240625	6240	-40.22	20240308	2905	28.40	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
30	20240625	121301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3735	10	2	0.27	225113215	60853	45.95	3670	3760	3650	4840	2610	3725	3699.30	0.44	0	14086	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1225	32.76	1.88	12	0.19	114.00	1992.00	6240	20240308	-40.14	2905	20231027	28.57	6240	-40.14	20240308	3650	2.33	20240625	6240	-40.14	20240308	2905	28.57	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
31	20240625	111259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3700	-25	5	-0.67	181632815	49186	37.14	3670	3760	3650	4840	2610	3725	3692.77	0.44	0	8855	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1213	32.46	1.86	12	0.15	114.00	1992.00	6240	20240308	-40.71	2905	20231027	27.37	6240	-40.71	20240308	3650	1.37	20240625	6240	-40.71	20240308	2905	27.37	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
32	20240625	101257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3695	-30	5	-0.81	151828325	41151	31.07	3670	3760	3650	4840	2610	3725	3689.54	0.44	0	5555	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1211	32.41	1.85	12	0.13	114.00	1992.00	6240	20240308	-40.79	2905	20231027	27.19	6240	-40.79	20240308	3650	1.23	20240625	6240	-40.79	20240308	2905	27.19	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
33	20240625	091256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3710	-15	5	-0.40	65272540	17685	13.35	3670	3760	3670	4840	2610	3725	3690.84	0.44	0	8238	3968	3846	3773	3651	3578	3810	3615	33	1115	100	2600	5	1	32784744	1216	32.54	1.86	12	0.05	114.00	1992.00	6240	20240308	-40.54	2905	20231027	27.71	6240	-40.54	20240308	3670	1.09	20240625	6240	-40.54	20240308	2905	27.71	20231027	4.11	N	417500	100	32 억		144917	N	N	0	N	00	N
34	20240624	161256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3725	-145	5	-3.75	489460770	130190	125.06	3895	3895	3700	5030	2710	3870	3759.62	0.43	0	4537	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1221	32.68	1.87	12	0.40	114.00	1992.00	6240	20240308	-40.30	2905	20231027	28.23	6240	-40.30	20240308	3700	0.68	20240624	6240	-40.30	20240308	2905	28.23	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
35	20240624	151252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3705	-165	5	-4.26	469808665	124909	119.98	3895	3895	3700	5030	2710	3870	3761.21	0.43	0	5989	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1215	32.50	1.86	12	0.38	114.00	1992.00	6240	20240308	-40.62	2905	20231027	27.54	6240	-40.62	20240308	3700	0.14	20240624	6240	-40.62	20240308	2905	27.54	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
36	20240624	141254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3745	-125	5	-3.23	317820855	83987	80.68	3895	3895	3735	5030	2710	3870	3784.17	0.43	0	-786	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1228	32.85	1.88	12	0.26	114.00	1992.00	6240	20240308	-39.98	2905	20231027	28.92	6240	-39.98	20240308	3735	0.27	20240624	6240	-39.98	20240308	2905	28.92	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
37	20240624	131251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3745	-125	5	-3.23	293661475	77541	74.48	3895	3895	3745	5030	2710	3870	3787.18	0.43	0	1748	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1228	32.85	1.88	12	0.24	114.00	1992.00	6240	20240308	-39.98	2905	20231027	28.92	6240	-39.98	20240308	3745	0.00	20240624	6240	-39.98	20240308	2905	28.92	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
38	20240624	121253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3770	-100	5	-2.58	245371955	64685	62.13	3895	3895	3755	5030	2710	3870	3793.34	0.43	0	2208	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1236	33.07	1.89	12	0.20	114.00	1992.00	6240	20240308	-39.58	2905	20231027	29.78	6240	-39.58	20240308	3755	0.40	20240624	6240	-39.58	20240308	2905	29.78	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
39	20240624	111255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3765	-105	5	-2.71	210625980	55455	53.27	3895	3895	3765	5030	2710	3870	3798.14	0.43	0	2748	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1234	33.03	1.89	12	0.17	114.00	1992.00	6240	20240308	-39.66	2905	20231027	29.60	6240	-39.66	20240308	3765	0.00	20240624	6240	-39.66	20240308	2905	29.60	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
40	20240624	101253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3810	-60	5	-1.55	139317300	36581	35.14	3895	3895	3775	5030	2710	3870	3808.46	0.43	0	2796	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1249	33.42	1.91	12	0.11	114.00	1992.00	6240	20240308	-38.94	2905	20231027	31.15	6240	-38.94	20240308	3775	0.93	20240624	6240	-38.94	20240308	2905	31.15	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
41	20240624	091254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3815	-55	5	-1.42	31972645	8331	8.00	3895	3895	3815	5030	2710	3870	3837.79	0.43	0	-2585	4033	3951	3903	3821	3773	3927	3797	33	1160	100	2700	5	1	32784744	1251	33.46	1.92	12	0.03	114.00	1992.00	6240	20240308	-38.86	2905	20231027	31.33	6240	-38.86	20240308	3815	0.00	20240624	6240	-38.86	20240308	2905	31.33	20231027	4.05	N	417500	100	32 억		140381	N	N	0	N	00	N
42	20240621	161210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3870	-100	5	-2.52	382355270	98423	95.84	3970	3985	3855	5160	2780	3970	3884.82	0.55	0	-37583	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1269	33.95	1.94	12	0.30	114.00	1992.00	6240	20240308	-37.98	2905	20231027	33.22	6240	-37.98	20240308	3855	0.39	20240621	6240	-37.98	20240308	2905	33.22	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
43	20240621	151210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3855	-115	5	-2.90	364003100	93678	91.22	3970	3985	3855	5160	2780	3970	3885.68	0.55	0	-35383	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1264	33.82	1.94	12	0.29	114.00	1992.00	6240	20240308	-38.22	2905	20231027	32.70	6240	-38.22	20240308	3855	0.00	20240621	6240	-38.22	20240308	2905	32.70	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
44	20240621	141208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	-105	5	-2.64	320178350	82325	80.17	3970	3985	3860	5160	2780	3970	3889.20	0.55	0	-31106	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1267	33.90	1.94	12	0.25	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3855	0.26	20240618	6240	-38.06	20240308	2905	33.05	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
45	20240621	131210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	-75	5	-1.89	270541365	69505	67.68	3970	3985	3865	5160	2780	3970	3892.40	0.55	0	-22339	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1277	34.17	1.96	12	0.21	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3855	1.04	20240618	6240	-37.58	20240308	2905	34.08	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
46	20240621	121213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3885	-85	5	-2.14	204154845	52389	51.01	3970	3985	3880	5160	2780	3970	3896.90	0.55	0	-16636	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1274	34.08	1.95	12	0.16	114.00	1992.00	6240	20240308	-37.74	2905	20231027	33.73	6240	-37.74	20240308	3855	0.78	20240618	6240	-37.74	20240308	2905	33.73	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
47	20240621	111211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	-80	5	-2.02	189387160	48587	47.31	3970	3985	3880	5160	2780	3970	3897.90	0.55	0	-14774	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1275	34.12	1.95	12	0.15	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3855	0.91	20240618	6240	-37.66	20240308	2905	33.91	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
48	20240621	101207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3920	-50	5	-1.26	93940730	24046	23.42	3970	3985	3880	5160	2780	3970	3906.71	0.55	0	-10622	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1285	34.39	1.97	12	0.07	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3855	1.69	20240618	6240	-37.18	20240308	2905	34.94	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
49	20240621	091214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	-75	5	-1.89	25288450	6437	6.27	3970	3985	3890	5160	2780	3970	3928.60	0.55	0	-5447	4106	4037	3991	3922	3876	4015	3900	33	1190	100	2770	5	1	32784744	1277	34.17	1.96	12	0.02	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3855	1.04	20240618	6240	-37.58	20240308	2905	34.08	20231027	4.03	N	417500	100	32 억		178802	N	N	0	N	00	N
50	20240620	161205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-50	5	-1.24	402107205	100893	70.75	4050	4060	3945	5220	2815	4020	3985.48	0.69	0	-43890	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1302	34.82	1.99	12	0.31	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3855	2.98	20240618	6240	-36.38	20240308	2905	36.66	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
51	20240620	151201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	-65	5	-1.62	382903620	96050	67.35	4050	4060	3945	5220	2815	4020	3986.50	0.69	0	-41353	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1297	34.69	1.99	12	0.29	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3855	2.59	20240618	6240	-36.62	20240308	2905	36.14	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
52	20240620	141207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-50	5	-1.24	353721440	88673	62.18	4050	4060	3945	5220	2815	4020	3989.05	0.69	0	-38063	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1302	34.82	1.99	12	0.27	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3855	2.98	20240618	6240	-36.38	20240308	2905	36.66	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
53	20240620	131205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-70	5	-1.74	328196960	82221	57.66	4050	4060	3945	5220	2815	4020	3991.64	0.69	0	-32934	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1295	34.65	1.98	12	0.25	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3855	2.46	20240618	6240	-36.70	20240308	2905	35.97	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
54	20240620	121205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3960	-60	5	-1.49	259799350	64921	45.52	4050	4060	3950	5220	2815	4020	4001.78	0.69	0	-26062	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1298	34.74	1.99	12	0.20	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3855	2.72	20240618	6240	-36.54	20240308	2905	36.32	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
55	20240620	111205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	-25	5	-0.62	218881085	54601	38.29	4050	4060	3980	5220	2815	4020	4008.74	0.69	0	-21855	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1310	35.04	2.01	12	0.17	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3855	3.63	20240618	6240	-35.98	20240308	2905	37.52	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
56	20240620	101207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	15	2	0.37	103292190	25673	18.00	4050	4060	4005	5220	2815	4020	4023.38	0.69	0	-8675	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1323	35.39	2.03	12	0.08	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3855	4.67	20240618	6240	-35.34	20240308	2905	38.90	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
57	20240620	091213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	0	3	0.00	33602255	8332	5.84	4050	4060	4020	5220	2815	4020	4032.92	0.69	0	-5698	4140	4080	3990	3930	3840	4110	3960	33	1200	100	2810	5	1	32784744	1318	35.26	2.02	12	0.03	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3855	4.28	20240618	6240	-35.58	20240308	2905	38.38	20231027	4.06	N	417500	100	32 억		226036	N	N	0	N	00	N
58	20240619	161200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	110	2	2.81	564514360	140941	146.49	3900	4050	3900	5080	2740	3910	4005.29	0.68	0	1174	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1318	35.26	2.02	12	0.43	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3855	4.28	20240618	6240	-35.58	20240308	2905	38.38	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
59	20240619	151201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	100	2	2.56	524079355	130888	136.04	3900	4050	3900	5080	2740	3910	4004.03	0.68	0	-370	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1315	35.18	2.01	12	0.40	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3855	4.02	20240618	6240	-35.74	20240308	2905	38.04	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
60	20240619	141209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4015	105	2	2.69	487446165	121740	126.53	3900	4050	3900	5080	2740	3910	4003.99	0.68	0	-1088	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1316	35.22	2.02	12	0.37	114.00	1992.00	6240	20240308	-35.66	2905	20231027	38.21	6240	-35.66	20240308	3855	4.15	20240618	6240	-35.66	20240308	2905	38.21	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
61	20240619	131157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	80	2	2.05	426705345	106666	110.86	3900	4050	3900	5080	2740	3910	4000.39	0.68	0	522	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1308	35.00	2.00	12	0.33	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3855	3.50	20240618	6240	-36.06	20240308	2905	37.35	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
62	20240619	121158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	100	2	2.56	350818945	87680	91.13	3900	4050	3900	5080	2740	3910	4001.13	0.68	0	3653	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1315	35.18	2.01	12	0.27	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3855	4.02	20240618	6240	-35.74	20240308	2905	38.04	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
63	20240619	111202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	125	2	3.20	294521680	73607	76.50	3900	4050	3900	5080	2740	3910	4001.27	0.68	0	7284	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1323	35.39	2.03	12	0.22	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3855	4.67	20240618	6240	-35.34	20240308	2905	38.90	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
64	20240619	101204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	85	2	2.17	193150285	48398	50.30	3900	4045	3900	5080	2740	3910	3990.87	0.68	0	2875	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1310	35.04	2.01	12	0.15	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3855	3.63	20240618	6240	-35.98	20240308	2905	37.52	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
65	20240619	091208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	85	2	2.17	60766345	15332	15.94	3900	4020	3900	5080	2740	3910	3963.37	0.68	0	-1035	4020	3965	3910	3855	3800	3992	3882	33	1170	100	2730	5	1	32784744	1310	35.04	2.01	12	0.05	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3855	3.63	20240618	6240	-35.98	20240308	2905	37.52	20231027	4.13	N	417500	100	32 억		223870	N	N	0	N	00	N
66	20240618	161154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	45	2	1.16	375836835	96133	52.86	3855	3965	3855	5020	2710	3865	3909.55	0.62	0	19733	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1282	34.30	1.96	12	0.29	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3855	1.43	20240618	6240	-37.34	20240308	2905	34.60	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
67	20240618	151154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3925	60	2	1.55	365303690	93441	51.38	3855	3965	3855	5020	2710	3865	3909.46	0.62	0	17544	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1287	34.43	1.97	12	0.29	114.00	1992.00	6240	20240308	-37.10	2905	20231027	35.11	6240	-37.10	20240308	3855	1.82	20240618	6240	-37.10	20240308	2905	35.11	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
68	20240618	141158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3940	75	2	1.94	283554875	72650	39.95	3855	3940	3855	5020	2710	3865	3903.03	0.62	0	13554	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1292	34.56	1.98	12	0.22	114.00	1992.00	6240	20240308	-36.86	2905	20231027	35.63	6240	-36.86	20240308	3855	2.20	20240618	6240	-36.86	20240308	2905	35.63	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
69	20240618	131158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	30	2	0.78	234913940	60200	33.10	3855	3940	3855	5020	2710	3865	3902.22	0.62	0	13091	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1277	34.17	1.96	12	0.18	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3855	1.04	20240618	6240	-37.58	20240308	2905	34.08	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
70	20240618	121154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3900	35	2	0.91	212534425	54460	29.94	3855	3940	3855	5020	2710	3865	3902.58	0.62	0	12089	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1279	34.21	1.96	12	0.17	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3855	1.17	20240618	6240	-37.50	20240308	2905	34.25	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
71	20240618	111155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3920	55	2	1.42	155212510	39761	21.86	3855	3940	3855	5020	2710	3865	3903.64	0.62	0	9839	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1285	34.39	1.97	12	0.12	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3855	1.69	20240618	6240	-37.18	20240308	2905	34.94	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
72	20240618	101154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3905	40	2	1.03	121784975	31194	17.15	3855	3940	3855	5020	2710	3865	3904.12	0.62	0	11832	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1280	34.25	1.96	12	0.10	114.00	1992.00	6240	20240308	-37.42	2905	20231027	34.42	6240	-37.42	20240308	3855	1.30	20240618	6240	-37.42	20240308	2905	34.42	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
73	20240618	091204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3930	65	2	1.68	50442735	12941	7.12	3855	3940	3855	5020	2710	3865	3897.90	0.62	0	4977	4098	3981	3923	3806	3748	3952	3777	33	1155	100	2700	5	1	32784744	1288	34.47	1.97	12	0.04	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3855	1.95	20240618	6240	-37.02	20240308	2905	35.28	20231027	4.10	N	417500	100	32 억		204075	N	N	0	N	00	N
74	20240617	161145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	-70	5	-1.78	705948670	178759	96.79	3940	4040	3865	5110	2755	3935	3949.66	0.53	0	28970	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1267	33.90	1.94	12	0.55	114.00	1992.00	6240	20240308	-38.06	2905	20231027	33.05	6240	-38.06	20240308	3865	0.00	20240617	6240	-38.06	20240308	2905	33.05	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
75	20240617	151153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3915	-20	5	-0.51	620302795	156630	84.81	3940	4040	3870	5110	2755	3935	3960.36	0.53	0	19529	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1284	34.34	1.97	12	0.48	114.00	1992.00	6240	20240308	-37.26	2905	20231027	34.77	6240	-37.26	20240308	3870	1.16	20240617	6240	-37.26	20240308	2905	34.77	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
76	20240617	141142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3940	5	2	0.13	535548560	134956	73.08	3940	4040	3870	5110	2755	3935	3968.40	0.53	0	16790	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1292	34.56	1.98	12	0.41	114.00	1992.00	6240	20240308	-36.86	2905	20231027	35.63	6240	-36.86	20240308	3870	1.81	20240617	6240	-36.86	20240308	2905	35.63	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
77	20240617	131142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3960	25	2	0.64	480791860	121040	65.54	3940	4040	3870	5110	2755	3935	3972.27	0.53	0	20911	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1298	34.74	1.99	12	0.37	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3870	2.33	20240617	6240	-36.54	20240308	2905	36.32	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
78	20240617	121142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	20	2	0.51	441054015	110964	60.08	3940	4040	3870	5110	2755	3935	3974.86	0.53	0	23679	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1297	34.69	1.99	12	0.34	114.00	1992.00	6240	20240308	-36.62	2905	20231027	36.14	6240	-36.62	20240308	3870	2.20	20240617	6240	-36.62	20240308	2905	36.14	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
79	20240617	111133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	55	2	1.40	355940040	89473	48.45	3940	4040	3870	5110	2755	3935	3978.34	0.53	0	22794	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1308	35.00	2.00	12	0.27	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3870	3.10	20240617	6240	-36.06	20240308	2905	37.35	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
80	20240617	101133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	90	2	2.29	267892545	67420	36.51	3940	4040	3870	5110	2755	3935	3973.67	0.53	0	25775	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1320	35.31	2.02	12	0.21	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3870	4.01	20240617	6240	-35.50	20240308	2905	38.55	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
81	20240617	091137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	-40	5	-1.02	41888470	10685	5.79	3940	3940	3895	5110	2755	3935	3919.86	0.53	0	-4841	4105	4020	3965	3880	3825	3992	3852	33	1175	100	2750	5	1	32784744	1277	34.17	1.96	12	0.03	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3895	0.00	20240617	6240	-37.58	20240308	2905	34.08	20231027	4.08	N	417500	100	32 억		175087	N	N	0	N	00	N
82	20240614	160956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	-90	5	-2.24	723954480	183529	193.07	4025	4050	3910	5230	2820	4025	3944.67	0.71	0	-52105	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1290	34.52	1.98	12	0.56	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3910	0.64	20240614	6240	-36.94	20240308	2905	35.46	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
83	20240614	151000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-75	5	-1.86	699044825	177204	186.42	4025	4050	3910	5230	2820	4025	3944.86	0.71	0	-50020	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1295	34.65	1.98	12	0.54	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3910	1.02	20240614	6240	-36.70	20240308	2905	35.97	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
84	20240614	140958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	-90	5	-2.24	569713705	144382	151.89	4025	4050	3910	5230	2820	4025	3945.88	0.71	0	-47174	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1290	34.52	1.98	12	0.44	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3910	0.64	20240614	6240	-36.94	20240308	2905	35.46	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
85	20240614	131001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	-90	5	-2.24	530193175	134343	141.33	4025	4050	3910	5230	2820	4025	3946.56	0.71	0	-47936	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1290	34.52	1.98	12	0.41	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3910	0.64	20240614	6240	-36.94	20240308	2905	35.46	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
86	20240614	121007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3980	-45	5	-1.12	420446390	106430	111.96	4025	4050	3910	5230	2820	4025	3950.45	0.71	0	-51396	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1305	34.91	2.00	12	0.32	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3910	1.79	20240614	6240	-36.22	20240308	2905	37.01	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
87	20240614	111122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3945	-80	5	-1.99	339869510	86010	90.48	4025	4050	3910	5230	2820	4025	3951.51	0.71	0	-51704	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1293	34.61	1.98	12	0.26	114.00	1992.00	6240	20240308	-36.78	2905	20231027	35.80	6240	-36.78	20240308	3910	0.90	20240614	6240	-36.78	20240308	2905	35.80	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
88	20240614	101122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-75	5	-1.86	233275830	58870	61.93	4025	4050	3920	5230	2820	4025	3962.56	0.71	0	-40771	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1295	34.65	1.98	12	0.18	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3910	1.02	20240605	6240	-36.70	20240308	2905	35.97	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
89	20240614	091127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4005	-20	5	-0.50	15346170	3816	4.01	4025	4050	4000	5230	2820	4025	4021.53	0.71	0	-1703	4105	4065	4030	3990	3955	4085	4010	33	1205	100	2810	5	1	32784744	1313	35.13	2.01	12	0.01	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3910	2.43	20240605	6240	-35.82	20240308	2905	37.87	20231027	4.06	N	417500	100	32 억		232407	N	N	0	N	00	N
90	20240613	161108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	40	2	1.00	379597875	94429	70.96	4020	4070	3995	5180	2790	3985	4019.93	0.68	0	6748	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1320	35.31	2.02	12	0.29	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3910	2.94	20240605	6240	-35.50	20240308	2905	38.55	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
91	20240613	151127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	25	2	0.63	357602570	88962	66.85	4020	4070	3995	5180	2790	3985	4019.72	0.68	0	8722	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1315	35.18	2.01	12	0.27	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3910	2.56	20240605	6240	-35.74	20240308	2905	38.04	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
92	20240613	141116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	35	2	0.88	311737105	77521	58.25	4020	4070	3995	5180	2790	3985	4021.32	0.68	0	9753	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1318	35.26	2.02	12	0.24	114.00	1992.00	6240	20240308	-35.58	2905	20231027	38.38	6240	-35.58	20240308	3910	2.81	20240605	6240	-35.58	20240308	2905	38.38	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
93	20240613	131115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4000	15	2	0.38	276859125	68827	51.72	4020	4070	3995	5180	2790	3985	4022.54	0.68	0	15754	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1311	35.09	2.01	12	0.21	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3910	2.30	20240605	6240	-35.90	20240308	2905	37.69	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
94	20240613	121118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4005	20	2	0.50	257012270	63872	48.00	4020	4070	3995	5180	2790	3985	4023.86	0.68	0	17281	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1313	35.13	2.01	12	0.19	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3910	2.43	20240605	6240	-35.82	20240308	2905	37.87	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
95	20240613	111112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	40	2	1.00	221613170	55030	41.35	4020	4070	3995	5180	2790	3985	4027.13	0.68	0	14744	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1320	35.31	2.02	12	0.17	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3910	2.94	20240605	6240	-35.50	20240308	2905	38.55	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
96	20240613	101110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4030	45	2	1.13	158698260	39377	29.59	4020	4070	4000	5180	2790	3985	4030.23	0.68	0	16268	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1321	35.35	2.02	12	0.12	114.00	1992.00	6240	20240308	-35.42	2905	20231027	38.73	6240	-35.42	20240308	3910	3.07	20240605	6240	-35.42	20240308	2905	38.73	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
97	20240613	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	50	2	1.25	43736095	10852	8.15	4020	4045	4000	5180	2790	3985	4030.23	0.68	0	6318	4131	4057	4011	3937	3891	4035	3915	33	1195	100	2780	5	1	32784744	1323	35.39	2.03	12	0.03	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3910	3.20	20240605	6240	-35.34	20240308	2905	38.90	20231027	4.06	N	417500	100	32 억		223672	N	N	0	N	00	N
98	20240612	161100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3985	-45	5	-1.12	526817035	131227	106.73	4075	4085	3965	5230	2825	4030	4014.56	0.78	0	-31919	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1306	34.96	2.00	12	0.40	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3910	1.92	20240605	6240	-36.14	20240308	2905	37.18	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
99	20240612	151113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-60	5	-1.49	484024365	120484	97.99	4075	4085	3965	5230	2825	4030	4017.33	0.78	0	-26710	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1302	34.82	1.99	12	0.37	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3910	1.53	20240605	6240	-36.38	20240308	2905	36.66	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
100	20240612	141106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	-40	5	-0.99	402125395	99858	81.22	4075	4085	3965	5230	2825	4030	4026.97	0.78	0	-17250	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1308	35.00	2.00	12	0.30	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3910	2.05	20240605	6240	-36.06	20240308	2905	37.35	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
101	20240612	131107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	-5	5	-0.12	255051080	63075	51.30	4075	4085	4005	5230	2825	4030	4043.62	0.78	0	-2102	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1320	35.31	2.02	12	0.19	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3910	2.94	20240605	6240	-35.50	20240308	2905	38.55	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
102	20240612	121106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	10	2	0.25	188852420	46643	37.94	4075	4085	4005	5230	2825	4030	4048.89	0.78	0	5741	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1325	35.44	2.03	12	0.14	114.00	1992.00	6240	20240308	-35.26	2905	20231027	39.07	6240	-35.26	20240308	3910	3.32	20240605	6240	-35.26	20240308	2905	39.07	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
103	20240612	111104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4055	25	2	0.62	172054245	42492	34.56	4075	4085	4005	5230	2825	4030	4049.10	0.78	0	6949	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1329	35.57	2.04	12	0.13	114.00	1992.00	6240	20240308	-35.02	2905	20231027	39.59	6240	-35.02	20240308	3910	3.71	20240605	6240	-35.02	20240308	2905	39.59	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
104	20240612	101107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	5	2	0.12	110802145	27366	22.26	4075	4085	4005	5230	2825	4030	4048.90	0.78	0	-1984	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1323	35.39	2.03	12	0.08	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3910	3.20	20240605	6240	-35.34	20240308	2905	38.90	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
105	20240612	091109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	10	2	0.25	39530575	9697	7.89	4075	4085	4040	5230	2825	4030	4076.58	0.78	0	-6102	4140	4085	4045	3990	3950	4065	3970	33	1200	100	2820	5	1	32784744	1325	35.44	2.03	12	0.03	114.00	1992.00	6240	20240308	-35.26	2905	20231027	39.07	6240	-35.26	20240308	3910	3.32	20240605	6240	-35.26	20240308	2905	39.07	20231027	4.10	N	417500	100	32 억		257017	N	N	0	N	00	N
106	20240610	161055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4030	15	2	0.37	500471820	124988	80.03	4015	4065	3935	5210	2815	4015	4004.15	0.66	0	30683	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1321	35.35	2.02	12	0.38	114.00	1992.00	6370	20230601	-36.73	2905	20231027	38.73	6240	-35.42	20240308	3910	3.07	20240605	6240	-35.42	20240308	2905	38.73	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
107	20240610	151107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4045	30	2	0.75	475878685	118901	76.14	4015	4065	3935	5210	2815	4015	4002.31	0.66	0	29736	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1326	35.48	2.03	12	0.36	114.00	1992.00	6370	20230601	-36.50	2905	20231027	39.24	6240	-35.18	20240308	3910	3.45	20240605	6240	-35.18	20240308	2905	39.24	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
108	20240610	141101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	25	2	0.62	412812830	103269	66.13	4015	4065	3935	5210	2815	4015	3997.45	0.66	0	31774	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1325	35.44	2.03	12	0.31	114.00	1992.00	6370	20230601	-36.58	2905	20231027	39.07	6240	-35.26	20240308	3910	3.32	20240605	6240	-35.26	20240308	2905	39.07	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
109	20240610	131057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4030	15	2	0.37	316004905	79249	50.75	4015	4045	3935	5210	2815	4015	3987.49	0.66	0	18917	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1321	35.35	2.02	12	0.24	114.00	1992.00	6370	20230601	-36.73	2905	20231027	38.73	6240	-35.42	20240308	3910	3.07	20240605	6240	-35.42	20240308	2905	38.73	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
110	20240610	121059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	-5	5	-0.12	238312170	59924	38.37	4015	4025	3935	5210	2815	4015	3976.91	0.66	0	8942	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1315	35.18	2.01	12	0.18	114.00	1992.00	6370	20230601	-37.05	2905	20231027	38.04	6240	-35.74	20240308	3910	2.56	20240605	6240	-35.74	20240308	2905	38.04	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
111	20240610	111103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	-25	5	-0.62	163934050	41263	26.42	4015	4015	3935	5210	2815	4015	3972.91	0.66	0	-690	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1308	35.00	2.00	12	0.13	114.00	1992.00	6370	20230601	-37.36	2905	20231027	37.35	6240	-36.06	20240308	3910	2.05	20240605	6240	-36.06	20240308	2905	37.35	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
112	20240610	101059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3975	-40	5	-1.00	116631635	29413	18.83	4015	4015	3935	5210	2815	4015	3965.31	0.66	0	2200	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1303	34.87	2.00	12	0.09	114.00	1992.00	6370	20230601	-37.60	2905	20231027	36.83	6240	-36.30	20240308	3910	1.66	20240605	6240	-36.30	20240308	2905	36.83	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
113	20240610	091105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3975	-40	5	-1.00	27568230	6922	4.43	4015	4015	3970	5210	2815	4015	3982.70	0.66	0	356	4121	4067	3991	3937	3861	4095	3965	33	1195	100	2810	5	1	32784744	1303	34.87	2.00	12	0.02	114.00	1992.00	6370	20230601	-37.60	2905	20231027	36.83	6240	-36.30	20240308	3910	1.66	20240605	6240	-36.30	20240308	2905	36.83	20231027	4.06	N	417500	100	32 억		217139	N	N	0	N	00	N
114	20240607	161132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4015	60	2	1.52	618152865	154694	66.61	3955	4045	3915	5140	2770	3955	3995.96	0.56	0	34393	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1316	35.22	2.02	12	0.47	114.00	1992.00	6780	20230531	-40.78	2905	20231027	38.21	6240	-35.66	20240308	3910	2.69	20240605	6240	-35.66	20240308	2905	38.21	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
115	20240607	151147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4005	50	2	1.26	604271495	151233	65.12	3955	4045	3915	5140	2770	3955	3995.63	0.56	0	32738	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1313	35.13	2.01	12	0.46	114.00	1992.00	6780	20230531	-40.93	2905	20231027	37.87	6240	-35.82	20240308	3910	2.43	20240605	6240	-35.82	20240308	2905	37.87	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
116	20240607	141134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3985	30	2	0.76	539224800	134921	58.10	3955	4045	3915	5140	2770	3955	3996.60	0.56	0	27741	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1306	34.96	2.00	12	0.41	114.00	1992.00	6780	20230531	-41.22	2905	20231027	37.18	6240	-36.14	20240308	3910	1.92	20240605	6240	-36.14	20240308	2905	37.18	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
117	20240607	131134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	35	2	0.88	466532170	116690	50.25	3955	4045	3915	5140	2770	3955	3998.05	0.56	0	19879	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1308	35.00	2.00	12	0.36	114.00	1992.00	6780	20230531	-41.15	2905	20231027	37.35	6240	-36.06	20240308	3910	2.05	20240605	6240	-36.06	20240308	2905	37.35	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
118	20240607	121138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	35	2	0.88	398833410	99696	42.93	3955	4045	3915	5140	2770	3955	4000.50	0.56	0	13513	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1308	35.00	2.00	12	0.30	114.00	1992.00	6780	20230531	-41.15	2905	20231027	37.35	6240	-36.06	20240308	3910	2.05	20240605	6240	-36.06	20240308	2905	37.35	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
119	20240607	111118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	40	2	1.01	322756430	80671	34.74	3955	4045	3915	5140	2770	3955	4000.90	0.56	0	11321	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1310	35.04	2.01	12	0.25	114.00	1992.00	6780	20230531	-41.08	2905	20231027	37.52	6240	-35.98	20240308	3910	2.17	20240605	6240	-35.98	20240308	2905	37.52	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
120	20240607	101138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	55	2	1.39	249878445	62462	26.90	3955	4045	3915	5140	2770	3955	4000.49	0.56	0	6787	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1315	35.18	2.01	12	0.19	114.00	1992.00	6780	20230531	-40.86	2905	20231027	38.04	6240	-35.74	20240308	3910	2.56	20240605	6240	-35.74	20240308	2905	38.04	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
121	20240607	091137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3980	25	2	0.63	18735915	4710	2.03	3955	3990	3955	5140	2770	3955	3977.90	0.56	0	-2417	4138	4046	3978	3886	3818	4012	3852	33	1185	100	2760	5	1	32784744	1305	34.91	2.00	12	0.01	114.00	1992.00	6780	20230531	-41.30	2905	20231027	37.01	6240	-36.22	20240308	3910	1.79	20240605	6240	-36.22	20240308	2905	37.01	20231027	4.09	N	417500	100	32 억		182758	N	N	0	N	00	N
122	20240605	161133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	-25	5	-0.63	918591770	231841	64.79	3980	4070	3910	5170	2790	3980	3962.17	0.34	0	69720	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1297	34.69	1.99	12	0.71	114.00	1992.00	6780	20230531	-41.67	2905	20231027	36.14	6240	-36.62	20240308	3910	1.15	20240605	6240	-36.62	20240308	2905	36.14	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
123	20240605	151131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-10	5	-0.25	874922395	220806	61.71	3980	4070	3910	5170	2790	3980	3962.40	0.34	0	65836	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1302	34.82	1.99	12	0.67	114.00	1992.00	6780	20230531	-41.45	2905	20231027	36.66	6240	-36.38	20240308	3910	1.53	20240605	6240	-36.38	20240308	2905	36.66	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
124	20240605	141131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-10	5	-0.25	793301315	200219	55.95	3980	4070	3910	5170	2790	3980	3962.17	0.34	0	54365	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1302	34.82	1.99	12	0.61	114.00	1992.00	6780	20230531	-41.45	2905	20231027	36.66	6240	-36.38	20240308	3910	1.53	20240605	6240	-36.38	20240308	2905	36.66	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
125	20240605	131130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3945	-35	5	-0.88	683671160	172453	48.19	3980	4070	3910	5170	2790	3980	3964.39	0.34	0	45895	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1293	34.61	1.98	12	0.53	114.00	1992.00	6780	20230531	-41.81	2905	20231027	35.80	6240	-36.78	20240308	3910	0.90	20240605	6240	-36.78	20240308	2905	35.80	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
126	20240605	121128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-30	5	-0.75	507951420	128018	35.78	3980	4070	3910	5170	2790	3980	3967.81	0.34	0	30108	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1295	34.65	1.98	12	0.39	114.00	1992.00	6780	20230531	-41.74	2905	20231027	35.97	6240	-36.70	20240308	3910	1.02	20240605	6240	-36.70	20240308	2905	35.97	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
127	20240605	111130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-30	5	-0.75	428965245	108005	30.18	3980	4070	3910	5170	2790	3980	3971.72	0.34	0	16898	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1295	34.65	1.98	12	0.33	114.00	1992.00	6780	20230531	-41.74	2905	20231027	35.97	6240	-36.70	20240308	3910	1.02	20240605	6240	-36.70	20240308	2905	35.97	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
128	20240605	101125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3925	-55	5	-1.38	324377455	81433	22.76	3980	4070	3910	5170	2790	3980	3983.37	0.34	0	-150	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1287	34.43	1.97	12	0.25	114.00	1992.00	6780	20230531	-42.11	2905	20231027	35.11	6240	-37.10	20240308	3910	0.38	20240605	6240	-37.10	20240308	2905	35.11	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
129	20240605	091126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	10	2	0.25	56797720	14294	3.99	3980	4005	3955	5170	2790	3980	3973.54	0.34	0	6333	4186	4082	4011	3907	3836	4047	3872	33	1190	100	2780	5	1	32784744	1308	35.00	2.00	12	0.04	114.00	1992.00	6780	20230531	-41.15	2905	20231027	37.35	6240	-36.06	20240308	3940	1.27	20240604	6240	-36.06	20240308	2905	37.35	20231027	4.19	N	417500	100	32 억		112564	N	N	0	N	00	N
130	20240604	161117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3980	-115	5	-2.81	1432904230	357326	131.26	4050	4115	3940	5320	2870	4095	4010.09	0.23	0	36707	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1305	34.91	2.00	12	1.09	114.00	1992.00	6810	20230526	-41.56	2905	20231027	37.01	6240	-36.22	20240308	3940	1.02	20240604	6240	-36.22	20240308	2905	37.01	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
131	20240604	151118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-125	5	-3.05	1393659205	347433	127.63	4050	4115	3945	5320	2870	4095	4011.30	0.23	0	37174	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1302	34.82	1.99	12	1.06	114.00	1992.00	6810	20230526	-41.70	2905	20231027	36.66	6240	-36.38	20240308	3945	0.63	20240604	6240	-36.38	20240308	2905	36.66	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
132	20240604	141120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	-100	5	-2.44	1134488145	282137	103.64	4050	4115	3975	5320	2870	4095	4021.05	0.23	0	21413	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1310	35.04	2.01	12	0.86	114.00	1992.00	6810	20230526	-41.34	2905	20231027	37.52	6240	-35.98	20240308	3975	0.50	20240604	6240	-35.98	20240308	2905	37.52	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
133	20240604	131117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4005	-90	5	-2.20	916811495	227645	83.63	4050	4115	3990	5320	2870	4095	4027.37	0.23	0	309	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1313	35.13	2.01	12	0.69	114.00	1992.00	6810	20230526	-41.19	2905	20231027	37.87	6240	-35.82	20240308	3990	0.38	20240604	6240	-35.82	20240308	2905	37.87	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
134	20240604	121115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4005	-90	5	-2.20	767783190	190393	69.94	4050	4115	3990	5320	2870	4095	4032.62	0.23	0	-15259	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1313	35.13	2.01	12	0.58	114.00	1992.00	6810	20230526	-41.19	2905	20231027	37.87	6240	-35.82	20240308	3990	0.38	20240604	6240	-35.82	20240308	2905	37.87	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
135	20240604	111112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4030	-65	5	-1.59	651007635	161265	59.24	4050	4115	3990	5320	2870	4095	4036.88	0.23	0	-19687	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1321	35.35	2.02	12	0.49	114.00	1992.00	6810	20230526	-40.82	2905	20231027	38.73	6240	-35.42	20240308	3990	1.00	20240604	6240	-35.42	20240308	2905	38.73	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
136	20240604	101116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4000	-95	5	-2.32	483272645	119736	43.99	4050	4115	3990	5320	2870	4095	4036.15	0.23	0	-29748	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1311	35.09	2.01	12	0.37	114.00	1992.00	6810	20230526	-41.26	2905	20231027	37.69	6240	-35.90	20240308	3990	0.25	20240604	6240	-35.90	20240308	2905	37.69	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
137	20240604	091114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-10	5	-0.24	86172835	21142	7.77	4050	4115	4050	5320	2870	4095	4075.91	0.23	0	-8077	4195	4145	4085	4035	3975	4170	4060	33	1225	100	2860	5	1	32784744	1339	35.83	2.05	12	0.06	114.00	1992.00	6810	20230526	-40.01	2905	20231027	40.62	6240	-34.54	20240308	3995	2.25	20240531	6240	-34.54	20240308	2905	40.62	20231027	4.16	N	417500	100	32 억		74855	N	N	0	N	00	N
138	20240603	161102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4095	30	2	0.74	1101692875	270469	84.93	4025	4135	4025	5280	2850	4065	4073.26	0.26	0	-10244	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1343	35.92	2.06	12	0.82	114.00	1992.00	7480	20230525	-45.25	2905	20231027	40.96	6240	-34.38	20240308	3995	2.50	20240531	6240	-34.38	20240308	2905	40.96	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
139	20240603	151102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4060	-5	5	-0.12	1065169605	261528	82.13	4025	4135	4025	5280	2850	4065	4072.87	0.26	0	-10599	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1331	35.61	2.04	12	0.80	114.00	1992.00	7480	20230525	-45.72	2905	20231027	39.76	6240	-34.94	20240308	3995	1.63	20240531	6240	-34.94	20240308	2905	39.76	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
140	20240603	141102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4075	10	2	0.25	887446270	217768	68.38	4025	4135	4025	5280	2850	4065	4075.19	0.26	0	-34485	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1336	35.75	2.05	12	0.66	114.00	1992.00	7480	20230525	-45.52	2905	20231027	40.28	6240	-34.70	20240308	3995	2.00	20240531	6240	-34.70	20240308	2905	40.28	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
141	20240603	131102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4050	-15	5	-0.37	834937715	204841	64.32	4025	4135	4025	5280	2850	4065	4076.03	0.26	0	-39441	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1328	35.53	2.03	12	0.62	114.00	1992.00	7480	20230525	-45.86	2905	20231027	39.41	6240	-35.10	20240308	3995	1.38	20240531	6240	-35.10	20240308	2905	39.41	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
142	20240603	121101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4080	15	2	0.37	761747935	186823	58.67	4025	4135	4025	5280	2850	4065	4077.38	0.26	0	-41991	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1338	35.79	2.05	12	0.57	114.00	1992.00	7480	20230525	-45.45	2905	20231027	40.45	6240	-34.62	20240308	3995	2.13	20240531	6240	-34.62	20240308	2905	40.45	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
143	20240603	111055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4100	35	2	0.86	645639170	158325	49.72	4025	4135	4025	5280	2850	4065	4077.94	0.26	0	-40189	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1344	35.96	2.06	12	0.48	114.00	1992.00	7480	20230525	-45.19	2905	20231027	41.14	6240	-34.29	20240308	3995	2.63	20240531	6240	-34.29	20240308	2905	41.14	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
144	20240603	101050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	-25	5	-0.62	261631780	64525	20.26	4025	4115	4025	5280	2850	4065	4054.74	0.26	0	566	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1325	35.44	2.03	12	0.20	114.00	1992.00	7480	20230525	-45.99	2905	20231027	39.07	6240	-35.26	20240308	3995	1.13	20240531	6240	-35.26	20240308	2905	39.07	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N
145	20240603	091049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4100	35	2	0.86	86975320	21466	6.74	4025	4115	4025	5280	2850	4065	4051.77	0.26	0	3640	4205	4135	4065	3995	3925	4100	3960	33	1215	100	2840	5	1	32784744	1344	35.96	2.06	12	0.07	114.00	1992.00	7480	20230525	-45.19	2905	20231027	41.14	6240	-34.29	20240308	3995	2.63	20240531	6240	-34.29	20240308	2905	41.14	20231027	3.99	N	417500	100	32 억		84776	N	N	0	N	00	N