KissMeData/272110/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	161121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20550	-550	5	-2.61	1427416250	69640	87.39	20950	21050	20300	27400	14800	21100	20496.95	1.62	0	-5518	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1639	15.18	2.51	12	0.87	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
3	20240628	151135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	-650	5	-3.08	1369942200	66838	83.87	20950	21050	20300	27400	14800	21100	20496.46	1.62	0	-4741	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1631	15.10	2.50	12	0.84	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
4	20240628	141135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-600	5	-2.84	1123113000	54746	68.70	20950	21050	20350	27400	14800	21100	20514.98	1.62	0	-2681	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1635	15.14	2.51	12	0.69	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
5	20240628	131133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20600	-500	5	-2.37	990605250	48279	60.58	20950	21050	20350	27400	14800	21100	20518.35	1.62	0	-2158	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1643	15.21	2.52	12	0.61	1354.00	8182.00	27150	20230705	-24.13	15560	20240227	32.39	26450	-22.12	20240408	15560	32.39	20240227	27150	-24.13	20230705	15560	32.39	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
6	20240628	121130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-600	5	-2.84	873405600	42575	53.43	20950	21050	20350	27400	14800	21100	20514.52	1.62	0	-3571	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1635	15.14	2.51	12	0.53	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
7	20240628	111112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	-700	5	-3.32	705916450	34377	43.14	20950	21050	20350	27400	14800	21100	20534.56	1.62	0	-4248	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1627	15.07	2.49	12	0.43	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
8	20240628	101108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-600	5	-2.84	479650450	23286	29.22	20950	21050	20350	27400	14800	21100	20598.23	1.62	0	-2098	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1635	15.14	2.51	12	0.29	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
9	20240628	091112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	-200	5	-0.95	9295850	445	0.56	20950	21050	20800	27400	14800	21100	20889.55	1.62	0	41	22000	21550	20900	20450	19800	21775	20675	40	6300	500	15190	50	1	7975395	1667	15.44	2.55	12	0.01	1354.00	8182.00	27150	20230705	-23.02	15560	20240227	34.32	26450	-20.98	20240408	15560	34.32	20240227	27150	-23.02	20230705	15560	34.32	20240227	4.79	N	272110	500	39 억		128972	N	N	0	N	00	N
10	20240627	161103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	300	2	1.44	1659470550	79031	84.09	20400	21350	20250	27000	14600	20800	20997.76	1.78	0	-12292	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1683	15.58	2.58	12	0.99	1354.00	8182.00	27150	20230705	-22.28	15560	20240227	35.60	26450	-20.23	20240408	15560	35.60	20240227	27150	-22.28	20230705	15560	35.60	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
11	20240627	151110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	300	2	1.44	1589407050	75707	80.56	20400	21350	20250	27000	14600	20800	20994.45	1.78	0	-11128	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1683	15.58	2.58	12	0.95	1354.00	8182.00	27150	20230705	-22.28	15560	20240227	35.60	26450	-20.23	20240408	15560	35.60	20240227	27150	-22.28	20230705	15560	35.60	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
12	20240627	141108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	250	2	1.20	1325807150	63214	67.26	20400	21350	20250	27000	14600	20800	20973.59	1.78	0	-6019	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1679	15.55	2.57	12	0.79	1354.00	8182.00	27150	20230705	-22.47	15560	20240227	35.28	26450	-20.42	20240408	15560	35.28	20240227	27150	-22.47	20230705	15560	35.28	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
13	20240627	131108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	450	2	2.16	1060733500	50663	53.91	20400	21350	20250	27000	14600	20800	20937.32	1.78	0	-2075	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1695	15.69	2.60	12	0.64	1354.00	8182.00	27150	20230705	-21.73	15560	20240227	36.57	26450	-19.66	20240408	15560	36.57	20240227	27150	-21.73	20230705	15560	36.57	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
14	20240627	121110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	450	2	2.16	865798200	41497	44.16	20400	21300	20250	27000	14600	20800	20864.27	1.78	0	-1415	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1695	15.69	2.60	12	0.52	1354.00	8182.00	27150	20230705	-21.73	15560	20240227	36.57	26450	-19.66	20240408	15560	36.57	20240227	27150	-21.73	20230705	15560	36.57	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
15	20240627	111109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21000	200	2	0.96	568749350	27476	29.24	20400	21150	20250	27000	14600	20800	20699.49	1.78	0	-4653	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1675	15.51	2.57	12	0.34	1354.00	8182.00	27150	20230705	-22.65	15560	20240227	34.96	26450	-20.60	20240408	15560	34.96	20240227	27150	-22.65	20230705	15560	34.96	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
16	20240627	101109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	250	2	1.20	437778300	21236	22.60	20400	21150	20250	27000	14600	20800	20614.04	1.78	0	-2543	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1679	15.55	2.57	12	0.27	1354.00	8182.00	27150	20230705	-22.47	15560	20240227	35.28	26450	-20.42	20240408	15560	35.28	20240227	27150	-22.47	20230705	15560	35.28	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
17	20240627	091109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	-500	5	-2.40	119099000	5850	6.22	20400	20500	20250	27000	14600	20800	20351.13	1.78	0	911	21500	21150	20600	20250	19700	21325	20425	40	6200	500	14970	50	1	7975395	1619	14.99	2.48	12	0.07	1354.00	8182.00	27150	20230705	-25.23	15560	20240227	30.46	26450	-23.25	20240408	15560	30.46	20240227	27150	-25.23	20230705	15560	30.46	20240227	4.77	N	272110	500	39 억		141834	N	N	0	N	00	N
18	20240626	161104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	750	2	3.74	1933560600	93864	110.65	20350	20950	20050	26050	14050	20050	20599.28	1.73	0	4465	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1659	15.36	2.54	12	1.18	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
19	20240626	151109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	800	2	3.99	1863520050	90494	106.67	20350	20950	20050	26050	14050	20050	20592.75	1.73	0	5574	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1663	15.40	2.55	12	1.13	1354.00	8182.00	27150	20230705	-23.20	15560	20240227	34.00	26450	-21.17	20240408	15560	34.00	20240227	27150	-23.20	20230705	15560	34.00	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
20	20240626	141105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	750	2	3.74	1761040250	85568	100.87	20350	20950	20050	26050	14050	20050	20580.59	1.73	0	5712	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1659	15.36	2.54	12	1.07	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
21	20240626	131107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	750	2	3.74	1537361900	74824	88.20	20350	20850	20050	26050	14050	20050	20546.37	1.73	0	4861	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1659	15.36	2.54	12	0.94	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
22	20240626	121105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20650	600	2	2.99	1177040400	57384	67.64	20350	20850	20050	26050	14050	20050	20511.65	1.73	0	770	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1647	15.25	2.52	12	0.72	1354.00	8182.00	27150	20230705	-23.94	15560	20240227	32.71	26450	-21.93	20240408	15560	32.71	20240227	27150	-23.94	20230705	15560	32.71	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
23	20240626	111106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20550	500	2	2.49	995966150	48615	57.31	20350	20850	20050	26050	14050	20050	20486.81	1.73	0	-1979	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1639	15.18	2.51	12	0.61	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
24	20240626	101104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	400	2	2.00	873923000	42644	50.27	20350	20850	20050	26050	14050	20050	20493.46	1.73	0	-1110	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1631	15.10	2.50	12	0.53	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
25	20240626	091107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	350	2	1.75	233480750	11504	13.56	20350	20500	20050	26050	14050	20050	20295.61	1.73	0	-1249	20690	20370	19980	19660	19270	20530	19820	40	6000	500	14430	50	1	7975395	1627	15.07	2.49	12	0.14	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.72	N	272110	500	39 억		137824	N	N	0	N	00	N
26	20240625	161103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	-200	5	-0.99	1656135490	83342	91.62	20000	20300	19590	26300	14200	20250	19869.69	1.76	0	-3739	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	50	1	7975395	1599	14.81	2.45	12	1.04	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
27	20240625	151101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-150	5	-0.74	1610550090	81069	89.12	20000	20300	19590	26300	14200	20250	19866.41	1.76	0	-2816	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	50	1	7975395	1603	14.84	2.46	12	1.02	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
28	20240625	141104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	-100	5	-0.49	1485287390	74846	82.28	20000	20300	19590	26300	14200	20250	19844.58	1.76	0	-1211	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	50	1	7975395	1607	14.88	2.46	12	0.94	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
29	20240625	131105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-150	5	-0.74	1441658590	72681	79.90	20000	20300	19590	26300	14200	20250	19835.43	1.76	0	-797	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	50	1	7975395	1603	14.84	2.46	12	0.91	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
30	20240625	121107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	-200	5	-0.99	1300991390	65694	72.22	20000	20250	19590	26300	14200	20250	19803.81	1.76	0	1342	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	50	1	7975395	1599	14.81	2.45	12	0.82	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
31	20240625	111105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19870	-380	5	-1.88	1206010760	60936	66.99	20000	20250	19590	26300	14200	20250	19791.43	1.76	0	1946	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	10	1	7975395	1585	14.68	2.43	12	0.76	1354.00	8182.00	27150	20230705	-26.81	15560	20240227	27.70	26450	-24.88	20240408	15560	27.70	20240227	27150	-26.81	20230705	15560	27.70	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
32	20240625	101104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19620	-630	5	-3.11	968978650	48945	53.80	20000	20250	19590	26300	14200	20250	19797.30	1.76	0	-3096	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	10	1	7975395	1565	14.49	2.40	12	0.61	1354.00	8182.00	27150	20230705	-27.73	15560	20240227	26.09	26450	-25.82	20240408	15560	26.09	20240227	27150	-27.73	20230705	15560	26.09	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
33	20240625	091104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19920	-330	5	-1.63	164077990	8183	9.00	20000	20250	19900	26300	14200	20250	20051.08	1.76	0	-2009	21816	21032	20616	19832	19416	20825	19625	40	6050	500	14580	10	1	7975395	1589	14.71	2.43	12	0.10	1354.00	8182.00	27150	20230705	-26.63	15560	20240227	28.02	26450	-24.69	20240408	15560	28.02	20240227	27150	-26.63	20230705	15560	28.02	20240227	4.92	N	272110	500	39 억		140559	N	N	0	N	00	N
34	20240624	161103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-950	5	-4.48	1853951550	90147	76.20	21350	21400	20200	27550	14850	21200	20567.00	1.54	0	17352	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1615	14.96	2.47	12	1.13	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
35	20240624	151100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-950	5	-4.48	1702179800	82659	69.87	21350	21400	20200	27550	14850	21200	20592.79	1.54	0	14380	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1615	14.96	2.47	12	1.04	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
36	20240624	141101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	-750	5	-3.54	1341977750	64919	54.88	21350	21400	20350	27550	14850	21200	20671.56	1.54	0	9941	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1631	15.10	2.50	12	0.81	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
37	20240624	131059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-700	5	-3.30	1222617000	59082	49.94	21350	21400	20350	27550	14850	21200	20693.55	1.54	0	10297	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1635	15.14	2.51	12	0.74	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
38	20240624	121100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-700	5	-3.30	1071680350	51713	43.71	21350	21400	20350	27550	14850	21200	20723.61	1.54	0	9024	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1635	15.14	2.51	12	0.65	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
39	20240624	111102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20550	-650	5	-3.07	895039800	43078	36.41	21350	21400	20500	27550	14850	21200	20777.18	1.54	0	6009	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1639	15.18	2.51	12	0.54	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
40	20240624	101100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	-450	5	-2.12	562946050	26976	22.80	21350	21400	20650	27550	14850	21200	20868.39	1.54	0	4338	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1655	15.32	2.54	12	0.34	1354.00	8182.00	27150	20230705	-23.57	15560	20240227	33.35	26450	-21.55	20240408	15560	33.35	20240227	27150	-23.57	20230705	15560	33.35	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
41	20240624	091101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-500	5	-2.36	199040400	9498	8.03	21350	21400	20650	27550	14850	21200	20956.01	1.54	0	-53	22133	21666	21083	20616	20033	21375	20325	40	6350	500	15260	50	1	7975395	1651	15.29	2.53	12	0.12	1354.00	8182.00	27150	20230705	-23.76	15560	20240227	33.03	26450	-21.74	20240408	15560	33.03	20240227	27150	-23.76	20230705	15560	33.03	20240227	4.89	N	272110	500	39 억		122762	N	N	0	N	00	N
42	20240621	161024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-650	5	-2.97	2476927150	117488	162.61	21450	21550	20500	28400	15300	21850	21082.24	1.45	0	3975	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1691	15.66	2.59	12	1.47	1354.00	8182.00	27150	20230705	-21.92	15560	20240227	36.25	26450	-19.85	20240408	15560	36.25	20240227	27150	-21.92	20230705	15560	36.25	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
43	20240621	151025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-600	5	-2.75	2384020000	113115	156.56	21450	21550	20500	28400	15300	21850	21076.07	1.45	0	4440	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1695	15.69	2.60	12	1.42	1354.00	8182.00	27150	20230705	-21.73	15560	20240227	36.57	26450	-19.66	20240408	15560	36.57	20240227	27150	-21.73	20230705	15560	36.57	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
44	20240621	141023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-650	5	-2.97	2186863750	103853	143.74	21450	21550	20500	28400	15300	21850	21057.29	1.45	0	8706	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1691	15.66	2.59	12	1.30	1354.00	8182.00	27150	20230705	-21.92	15560	20240227	36.25	26450	-19.85	20240408	15560	36.25	20240227	27150	-21.92	20230705	15560	36.25	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
45	20240621	131025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-350	5	-1.60	1980871050	94195	130.37	21450	21550	20500	28400	15300	21850	21029.46	1.45	0	11908	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1715	15.88	2.63	12	1.18	1354.00	8182.00	27150	20230705	-20.81	15560	20240227	38.17	26450	-18.71	20240408	15560	38.17	20240227	27150	-20.81	20230705	15560	38.17	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
46	20240621	121027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	-400	5	-1.83	1820228900	86701	120.00	21450	21550	20500	28400	15300	21850	20994.31	1.45	0	13569	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1711	15.84	2.62	12	1.09	1354.00	8182.00	27150	20230705	-20.99	15560	20240227	37.85	26450	-18.90	20240408	15560	37.85	20240227	27150	-20.99	20230705	15560	37.85	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
47	20240621	111025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-1050	5	-4.81	1492567650	71255	98.62	21450	21550	20500	28400	15300	21850	20946.84	1.45	0	7965	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1659	15.36	2.54	12	0.89	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
48	20240621	101022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20950	-900	5	-4.12	1117077800	53303	73.78	21450	21550	20500	28400	15300	21850	20957.11	1.45	0	8953	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1671	15.47	2.56	12	0.67	1354.00	8182.00	27150	20230705	-22.84	15560	20240227	34.64	26450	-20.79	20240408	15560	34.64	20240227	27150	-22.84	20230705	15560	34.64	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
49	20240621	091027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-750	5	-3.43	253336900	11922	16.50	21450	21550	21100	28400	15300	21850	21249.48	1.45	0	2008	22950	22400	22000	21450	21050	22200	21250	40	6550	500	15730	50	1	7975395	1683	15.58	2.58	12	0.15	1354.00	8182.00	27150	20230705	-22.28	15560	20240227	35.60	26450	-20.23	20240408	15560	35.60	20240227	27150	-22.28	20230705	15560	35.60	20240227	4.96	N	272110	500	39 억		115926	N	N	0	N	00	N
50	20240620	161019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	-700	5	-3.10	1554661150	70646	62.24	22550	22550	21600	29300	15800	22550	22006.39	1.35	0	7051	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1743	16.14	2.67	12	0.89	1354.00	8182.00	27150	20230705	-19.52	15560	20240227	40.42	26450	-17.39	20240408	15560	40.42	20240227	27150	-19.52	20230705	15560	40.42	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
51	20240620	151021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21950	-600	5	-2.66	1477684200	67132	59.14	22550	22550	21600	29300	15800	22550	22011.62	1.35	0	6682	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1751	16.21	2.68	12	0.84	1354.00	8182.00	27150	20230705	-19.15	15560	20240227	41.07	26450	-17.01	20240408	15560	41.07	20240227	27150	-19.15	20230705	15560	41.07	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
52	20240620	141021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21950	-600	5	-2.66	1145435900	51953	45.77	22550	22550	21600	29300	15800	22550	22047.54	1.35	0	5086	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1751	16.21	2.68	12	0.65	1354.00	8182.00	27150	20230705	-19.15	15560	20240227	41.07	26450	-17.01	20240408	15560	41.07	20240227	27150	-19.15	20230705	15560	41.07	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
53	20240620	131021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22000	-550	5	-2.44	1040738050	47199	41.58	22550	22550	21600	29300	15800	22550	22050.00	1.35	0	4141	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1755	16.25	2.69	12	0.59	1354.00	8182.00	27150	20230705	-18.97	15560	20240227	41.39	26450	-16.82	20240408	15560	41.39	20240227	27150	-18.97	20230705	15560	41.39	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
54	20240620	121019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22000	-550	5	-2.44	946148450	42913	37.81	22550	22550	21600	29300	15800	22550	22048.06	1.35	0	2851	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1755	16.25	2.69	12	0.54	1354.00	8182.00	27150	20230705	-18.97	15560	20240227	41.39	26450	-16.82	20240408	15560	41.39	20240227	27150	-18.97	20230705	15560	41.39	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
55	20240620	111021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22050	-500	5	-2.22	786212650	35641	31.40	22550	22550	21600	29300	15800	22550	22059.22	1.35	0	948	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1759	16.29	2.69	12	0.45	1354.00	8182.00	27150	20230705	-18.78	15560	20240227	41.71	26450	-16.64	20240408	15560	41.71	20240227	27150	-18.78	20230705	15560	41.71	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
56	20240620	101023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22100	-450	5	-2.00	561869700	25476	22.44	22550	22550	21600	29300	15800	22550	22054.86	1.35	0	626	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1763	16.32	2.70	12	0.32	1354.00	8182.00	27150	20230705	-18.60	15560	20240227	42.03	26450	-16.45	20240408	15560	42.03	20240227	27150	-18.60	20230705	15560	42.03	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
57	20240620	091026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22350	-200	5	-0.89	71820050	3201	2.82	22550	22550	22300	29300	15800	22550	22436.75	1.35	0	398	23650	23100	22550	22000	21450	22825	21725	40	6750	500	16230	50	1	7975395	1783	16.51	2.73	12	0.04	1354.00	8182.00	27150	20230705	-17.68	15560	20240227	43.64	26450	-15.50	20240408	15560	43.64	20240227	27150	-17.68	20230705	15560	43.64	20240227	5.09	N	272110	500	39 억		107672	N	N	0	N	00	N
58	20240619	161016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22550	0	3	0.00	2547564650	113141	54.07	22600	23100	22000	29300	15800	22550	22516.49	1.44	0	-9337	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1798	16.65	2.76	12	1.42	1354.00	8182.00	27150	20230705	-16.94	15560	20240227	44.92	26450	-14.74	20240408	15560	44.92	20240227	27150	-16.94	20230705	15560	44.92	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
59	20240619	151015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22500	-50	5	-0.22	2330428650	103528	49.48	22600	23100	22000	29300	15800	22550	22510.13	1.44	0	-6421	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1794	16.62	2.75	12	1.30	1354.00	8182.00	27150	20230705	-17.13	15560	20240227	44.60	26450	-14.93	20240408	15560	44.60	20240227	27150	-17.13	20230705	15560	44.60	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
60	20240619	141024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22400	-150	5	-0.67	2044914650	90789	43.39	22600	23100	22000	29300	15800	22550	22523.82	1.44	0	-1155	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1786	16.54	2.74	12	1.14	1354.00	8182.00	27150	20230705	-17.50	15560	20240227	43.96	26450	-15.31	20240408	15560	43.96	20240227	27150	-17.50	20230705	15560	43.96	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
61	20240619	131012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22250	-300	5	-1.33	1813133300	80381	38.41	22600	23100	22000	29300	15800	22550	22556.74	1.44	0	-524	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1775	16.43	2.72	12	1.01	1354.00	8182.00	27150	20230705	-18.05	15560	20240227	42.99	26450	-15.88	20240408	15560	42.99	20240227	27150	-18.05	20230705	15560	42.99	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
62	20240619	121014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22300	-250	5	-1.11	1636823000	72438	34.62	22600	23100	22000	29300	15800	22550	22596.19	1.44	0	-232	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1779	16.47	2.73	12	0.91	1354.00	8182.00	27150	20230705	-17.86	15560	20240227	43.32	26450	-15.69	20240408	15560	43.32	20240227	27150	-17.86	20230705	15560	43.32	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
63	20240619	111017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22500	-50	5	-0.22	1398875200	61769	29.52	22600	23100	22000	29300	15800	22550	22646.88	1.44	0	-2146	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1794	16.62	2.75	12	0.77	1354.00	8182.00	27150	20230705	-17.13	15560	20240227	44.60	26450	-14.93	20240408	15560	44.60	20240227	27150	-17.13	20230705	15560	44.60	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
64	20240619	101021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22450	-100	5	-0.44	1058346000	46474	22.21	22600	23100	22300	29300	15800	22550	22772.86	1.44	0	-5980	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1790	16.58	2.74	12	0.58	1354.00	8182.00	27150	20230705	-17.31	15560	20240227	44.28	26450	-15.12	20240408	15560	44.28	20240227	27150	-17.31	20230705	15560	44.28	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
65	20240619	091023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22750	200	2	0.89	142862150	6332	3.03	22600	22800	22300	29300	15800	22550	22561.93	1.44	0	-1993	23783	23166	22133	21516	20483	23475	21825	40	6750	500	16230	50	1	7975395	1814	16.80	2.78	12	0.08	1354.00	8182.00	27150	20230705	-16.21	15560	20240227	46.21	26450	-13.99	20240408	15560	46.21	20240227	27150	-16.21	20230705	15560	46.21	20240227	5.12	N	272110	500	39 억		114991	N	N	0	N	00	N
66	20240618	161012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22550	1450	2	6.87	4647366350	208755	119.90	21350	22750	21100	27400	14800	21100	22262.12	1.72	0	-19529	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1798	16.65	2.76	12	2.62	1354.00	8182.00	27150	20230705	-16.94	15560	20240227	44.92	26450	-14.74	20240408	15560	44.92	20240227	27150	-16.94	20230705	15560	44.92	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
67	20240618	151010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22500	1400	2	6.64	4531884250	203639	116.96	21350	22750	21100	27400	14800	21100	22254.50	1.72	0	-20401	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1794	16.62	2.75	12	2.55	1354.00	8182.00	27150	20230705	-17.13	15560	20240227	44.60	26450	-14.93	20240408	15560	44.60	20240227	27150	-17.13	20230705	15560	44.60	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
68	20240618	141014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22300	1200	2	5.69	3246406300	146664	84.23	21350	22500	21100	27400	14800	21100	22134.99	1.72	0	-15344	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1779	16.47	2.73	12	1.84	1354.00	8182.00	27150	20230705	-17.86	15560	20240227	43.32	26450	-15.69	20240408	15560	43.32	20240227	27150	-17.86	20230705	15560	43.32	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
69	20240618	131015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22300	1200	2	5.69	2924651100	132151	75.90	21350	22500	21100	27400	14800	21100	22131.13	1.72	0	-11169	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1779	16.47	2.73	12	1.66	1354.00	8182.00	27150	20230705	-17.86	15560	20240227	43.32	26450	-15.69	20240408	15560	43.32	20240227	27150	-17.86	20230705	15560	43.32	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
70	20240618	121012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22300	1200	2	5.69	2727252250	123284	70.81	21350	22500	21100	27400	14800	21100	22121.70	1.72	0	-10390	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1779	16.47	2.73	12	1.55	1354.00	8182.00	27150	20230705	-17.86	15560	20240227	43.32	26450	-15.69	20240408	15560	43.32	20240227	27150	-17.86	20230705	15560	43.32	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
71	20240618	111012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22300	1200	2	5.69	1884966500	85664	49.20	21350	22350	21100	27400	14800	21100	22004.18	1.72	0	8137	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1779	16.47	2.73	12	1.07	1354.00	8182.00	27150	20230705	-17.86	15560	20240227	43.32	26450	-15.69	20240408	15560	43.32	20240227	27150	-17.86	20230705	15560	43.32	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
72	20240618	101011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22000	900	2	4.27	1234745700	56383	32.38	21350	22300	21100	27400	14800	21100	21899.26	1.72	0	12425	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1755	16.25	2.69	12	0.71	1354.00	8182.00	27150	20230705	-18.97	15560	20240227	41.39	26450	-16.82	20240408	15560	41.39	20240227	27150	-18.97	20230705	15560	41.39	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
73	20240618	091021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	600	2	2.84	290437400	13494	7.75	21350	21700	21100	27400	14800	21100	21523.45	1.72	0	5445	23333	22216	21583	20466	19833	21900	20150	40	6300	500	15190	50	1	7975395	1731	16.03	2.65	12	0.17	1354.00	8182.00	27150	20230705	-20.07	15560	20240227	39.46	26450	-17.96	20240408	15560	39.46	20240227	27150	-20.07	20230705	15560	39.46	20240227	5.24	N	272110	500	39 억		137164	N	N	0	N	00	N
74	20240617	161003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-1450	5	-6.43	3749678350	173452	62.97	22700	22700	20950	29300	15800	22550	21618.02	1.62	0	9062	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1683	15.58	2.58	12	2.17	1354.00	8182.00	27150	20230705	-22.28	15560	20240227	35.60	26450	-20.23	20240408	15560	35.60	20240227	27150	-22.28	20230705	15560	35.60	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
75	20240617	151011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-1400	5	-6.21	3332207650	153655	55.79	22700	22700	20950	29300	15800	22550	21686.29	1.62	0	2138	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1687	15.62	2.58	12	1.93	1354.00	8182.00	27150	20230705	-22.10	15560	20240227	35.93	26450	-20.04	20240408	15560	35.93	20240227	27150	-22.10	20230705	15560	35.93	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
76	20240617	141001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	-950	5	-4.21	2581122450	118366	42.97	22700	22700	21300	29300	15800	22550	21806.28	1.62	0	17	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1723	15.95	2.64	12	1.48	1354.00	8182.00	27150	20230705	-20.44	15560	20240227	38.82	26450	-18.34	20240408	15560	38.82	20240227	27150	-20.44	20230705	15560	38.82	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
77	20240617	131000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-1050	5	-4.66	2412952000	110545	40.13	22700	22700	21300	29300	15800	22550	21827.77	1.62	0	-698	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1715	15.88	2.63	12	1.39	1354.00	8182.00	27150	20230705	-20.81	15560	20240227	38.17	26450	-18.71	20240408	15560	38.17	20240227	27150	-20.81	20230705	15560	38.17	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
78	20240617	121001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	-900	5	-3.99	1996173650	91351	33.17	22700	22700	21300	29300	15800	22550	21851.68	1.62	0	501	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1727	15.99	2.65	12	1.15	1354.00	8182.00	27150	20230705	-20.26	15560	20240227	39.14	26450	-18.15	20240408	15560	39.14	20240227	27150	-20.26	20230705	15560	39.14	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
79	20240617	110954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	-850	5	-3.77	1463543300	66610	24.18	22700	22700	21650	29300	15800	22550	21971.82	1.62	0	278	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1731	16.03	2.65	12	0.84	1354.00	8182.00	27150	20230705	-20.07	15560	20240227	39.46	26450	-17.96	20240408	15560	39.46	20240227	27150	-20.07	20230705	15560	39.46	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
80	20240617	100954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21900	-650	5	-2.88	1186862550	53940	19.58	22700	22700	21650	29300	15800	22550	22003.37	1.62	0	2563	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1747	16.17	2.68	12	0.68	1354.00	8182.00	27150	20230705	-19.34	15560	20240227	40.75	26450	-17.20	20240408	15560	40.75	20240227	27150	-19.34	20230705	15560	40.75	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
81	20240617	090956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22000	-550	5	-2.44	347529750	15640	5.68	22700	22700	21900	29300	15800	22550	22220.55	1.62	0	-470	23983	23266	22433	21716	20883	23625	22075	40	6750	500	16230	50	1	7975395	1755	16.25	2.69	12	0.20	1354.00	8182.00	27150	20230705	-18.97	15560	20240227	41.39	26450	-16.82	20240408	15560	41.39	20240227	27150	-18.97	20230705	15560	41.39	20240227	5.38	N	272110	500	39 억		129139	N	N	0	N	00	N
82	20240614	160831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22550	850	2	3.92	6131861350	274666	228.60	22100	23150	21600	28200	15200	21700	22324.07	1.39	0	18674	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1798	16.65	2.76	12	3.44	1354.00	8182.00	27150	20230705	-16.94	15560	20240227	44.92	26450	-14.74	20240408	15560	44.92	20240227	27150	-16.94	20230705	15560	44.92	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
83	20240614	150835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22650	950	2	4.38	5376146400	240936	200.53	22100	23150	21600	28200	15200	21700	22313.59	1.39	0	10461	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1806	16.73	2.77	12	3.02	1354.00	8182.00	27150	20230705	-16.57	15560	20240227	45.57	26450	-14.37	20240408	15560	45.57	20240227	27150	-16.57	20230705	15560	45.57	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
84	20240614	140833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22450	750	2	3.46	3652366700	164979	137.31	22100	22600	21600	28200	15200	21700	22138.37	1.39	0	-851	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1790	16.58	2.74	12	2.07	1354.00	8182.00	27150	20230705	-17.31	15560	20240227	44.28	26450	-15.12	20240408	15560	44.28	20240227	27150	-17.31	20230705	15560	44.28	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
85	20240614	130836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22100	400	2	1.84	2958552250	133618	111.21	22100	22600	21600	28200	15200	21700	22141.87	1.39	0	-8650	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1763	16.32	2.70	12	1.68	1354.00	8182.00	27150	20230705	-18.60	15560	20240227	42.03	26450	-16.45	20240408	15560	42.03	20240227	27150	-18.60	20230705	15560	42.03	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
86	20240614	120839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22050	350	2	1.61	2590962300	116965	97.35	22100	22600	21600	28200	15200	21700	22151.60	1.39	0	-10120	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1759	16.29	2.69	12	1.47	1354.00	8182.00	27150	20230705	-18.78	15560	20240227	41.71	26450	-16.64	20240408	15560	41.71	20240227	27150	-18.78	20230705	15560	41.71	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
87	20240614	110944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21950	250	2	1.15	2491572950	112446	93.59	22100	22600	21600	28200	15200	21700	22157.95	1.39	0	-10112	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1751	16.21	2.68	12	1.41	1354.00	8182.00	27150	20230705	-19.15	15560	20240227	41.07	26450	-17.01	20240408	15560	41.07	20240227	27150	-19.15	20230705	15560	41.07	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
88	20240614	100942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22200	500	2	2.30	2004463300	90209	75.08	22100	22600	21900	28200	15200	21700	22220.21	1.39	0	-5115	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1771	16.40	2.71	12	1.13	1354.00	8182.00	27150	20230705	-18.23	15560	20240227	42.67	26450	-16.07	20240408	15560	42.67	20240227	27150	-18.23	20230705	15560	42.67	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
89	20240614	090948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22400	700	2	3.23	849258350	38037	31.66	22100	22600	22000	28200	15200	21700	22327.16	1.39	0	-6834	22400	22050	21650	21300	20900	22225	21475	40	6500	500	15620	50	1	7975395	1786	16.54	2.74	12	0.48	1354.00	8182.00	27150	20230705	-17.50	15560	20240227	43.96	26450	-15.31	20240408	15560	43.96	20240227	27150	-17.50	20230705	15560	43.96	20240227	5.42	N	272110	500	39 억		110628	N	N	0	N	00	N
90	20240613	160933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	450	2	2.12	2590118000	119478	95.88	21350	22000	21250	27600	14900	21250	21678.62	1.49	0	-9249	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1731	16.03	2.65	12	1.50	1354.00	8182.00	27150	20230705	-20.07	15560	20240227	39.46	26450	-17.96	20240408	15560	39.46	20240227	27150	-20.07	20230705	15560	39.46	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
91	20240613	150950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	350	2	1.65	2449532250	112996	90.68	21350	22000	21250	27600	14900	21250	21678.04	1.49	0	-8359	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1723	15.95	2.64	12	1.42	1354.00	8182.00	27150	20230705	-20.44	15560	20240227	38.82	26450	-18.34	20240408	15560	38.82	20240227	27150	-20.44	20230705	15560	38.82	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
92	20240613	140939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	400	2	1.88	2195229250	101258	81.26	21350	22000	21250	27600	14900	21250	21679.56	1.49	0	-5650	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1727	15.99	2.65	12	1.27	1354.00	8182.00	27150	20230705	-20.26	15560	20240227	39.14	26450	-18.15	20240408	15560	39.14	20240227	27150	-20.26	20230705	15560	39.14	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
93	20240613	130937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	500	2	2.35	1933516100	89193	71.57	21350	22000	21250	27600	14900	21250	21677.89	1.49	0	-3174	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1735	16.06	2.66	12	1.12	1354.00	8182.00	27150	20230705	-19.89	15560	20240227	39.78	26450	-17.77	20240408	15560	39.78	20240227	27150	-19.89	20230705	15560	39.78	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
94	20240613	120941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	550	2	2.59	1755856950	81028	65.02	21350	22000	21250	27600	14900	21250	21669.76	1.49	0	-4132	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1739	16.10	2.66	12	1.02	1354.00	8182.00	27150	20230705	-19.71	15560	20240227	40.10	26450	-17.58	20240408	15560	40.10	20240227	27150	-19.71	20230705	15560	40.10	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
95	20240613	110934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	500	2	2.35	1491784250	68913	55.30	21350	22000	21250	27600	14900	21250	21647.36	1.49	0	-4380	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1735	16.06	2.66	12	0.86	1354.00	8182.00	27150	20230705	-19.89	15560	20240227	39.78	26450	-17.77	20240408	15560	39.78	20240227	27150	-19.89	20230705	15560	39.78	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
96	20240613	100933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21900	650	2	3.06	1237718400	57227	45.92	21350	22000	21250	27600	14900	21250	21628.22	1.49	0	-4044	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1747	16.17	2.68	12	0.72	1354.00	8182.00	27150	20230705	-19.34	15560	20240227	40.75	26450	-17.20	20240408	15560	40.75	20240227	27150	-19.34	20230705	15560	40.75	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
97	20240613	090942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	50	2	0.24	106719300	4998	4.01	21350	21500	21250	27600	14900	21250	21352.40	1.49	0	-1660	21883	21566	21133	20816	20383	21725	20975	40	6350	500	15300	50	1	7975395	1699	15.73	2.60	12	0.06	1354.00	8182.00	27150	20230705	-21.55	15560	20240227	36.89	26450	-19.47	20240408	15560	36.89	20240227	27150	-21.55	20230705	15560	36.89	20240227	5.45	N	272110	500	39 억		118985	N	N	0	N	00	N
98	20240612	160925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	500	2	2.41	2643006900	124398	78.60	20850	21450	20700	26950	14550	20750	21246.84	1.70	0	-16316	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1695	15.69	2.60	12	1.56	1354.00	8182.00	27150	20230705	-21.73	15560	20240227	36.57	26450	-19.66	20240408	15560	36.57	20240227	27150	-21.73	20230705	15560	36.57	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
99	20240612	150936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	550	2	2.65	2584802650	121656	76.87	20850	21450	20700	26950	14550	20750	21247.29	1.70	0	-16002	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1699	15.73	2.60	12	1.53	1354.00	8182.00	27150	20230705	-21.55	15560	20240227	36.89	26450	-19.47	20240408	15560	36.89	20240227	27150	-21.55	20230705	15560	36.89	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
100	20240612	140930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	600	2	2.89	2434301550	114567	72.39	20850	21450	20700	26950	14550	20750	21248.35	1.70	0	-14750	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1703	15.77	2.61	12	1.44	1354.00	8182.00	27150	20230705	-21.36	15560	20240227	37.21	26450	-19.28	20240408	15560	37.21	20240227	27150	-21.36	20230705	15560	37.21	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
101	20240612	130932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	550	2	2.65	2221495750	104577	66.08	20850	21450	20700	26950	14550	20750	21243.23	1.70	0	-12901	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1699	15.73	2.60	12	1.31	1354.00	8182.00	27150	20230705	-21.55	15560	20240227	36.89	26450	-19.47	20240408	15560	36.89	20240227	27150	-21.55	20230705	15560	36.89	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
102	20240612	120928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	550	2	2.65	1934162900	91089	57.56	20850	21450	20700	26950	14550	20750	21234.39	1.70	0	-14992	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1699	15.73	2.60	12	1.14	1354.00	8182.00	27150	20230705	-21.55	15560	20240227	36.89	26450	-19.47	20240408	15560	36.89	20240227	27150	-21.55	20230705	15560	36.89	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
103	20240612	110929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21400	650	2	3.13	1698738700	80049	50.58	20850	21450	20700	26950	14550	20750	21221.92	1.70	0	-12158	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1707	15.81	2.62	12	1.00	1354.00	8182.00	27150	20230705	-21.18	15560	20240227	37.53	26450	-19.09	20240408	15560	37.53	20240227	27150	-21.18	20230705	15560	37.53	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
104	20240612	100930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	500	2	2.41	1239349050	58504	36.97	20850	21400	20700	26950	14550	20750	21184.87	1.70	0	-18493	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1695	15.69	2.60	12	0.73	1354.00	8182.00	27150	20230705	-21.73	15560	20240227	36.57	26450	-19.66	20240408	15560	36.57	20240227	27150	-21.73	20230705	15560	36.57	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
105	20240612	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	600	2	2.89	616163000	29003	18.33	20850	21400	20700	26950	14550	20750	21246.79	1.70	0	-12452	21983	21366	20833	20216	19683	21325	20175	40	6200	500	14940	50	1	7975395	1703	15.77	2.61	12	0.36	1354.00	8182.00	27150	20230705	-21.36	15560	20240227	37.21	26450	-19.28	20240408	15560	37.21	20240227	27150	-21.36	20230705	15560	37.21	20240227	5.43	N	272110	500	39 억		135477	N	N	0	N	00	N
106	20240610	160922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20650	450	2	2.23	2426382190	118138	74.54	20250	20900	19990	26250	14150	20200	20538.78	1.87	0	324	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1647	15.25	2.52	12	1.48	1354.00	8182.00	27150	20230705	-23.94	15560	20240227	32.71	26450	-21.93	20240408	15560	32.71	20240227	27150	-23.94	20230705	15560	32.71	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
107	20240610	150931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20550	350	2	1.73	2314513790	112688	71.10	20250	20900	19990	26250	14150	20200	20539.43	1.87	0	479	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1639	15.18	2.51	12	1.41	1354.00	8182.00	27150	20230705	-24.31	15560	20240227	32.07	26450	-22.31	20240408	15560	32.07	20240227	27150	-24.31	20230705	15560	32.07	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
108	20240610	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	300	2	1.49	2134474840	103940	65.58	20250	20900	19990	26250	14150	20200	20535.97	1.87	0	1340	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1635	15.14	2.51	12	1.30	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
109	20240610	130923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	500	2	2.48	1892687790	92153	58.14	20250	20900	19990	26250	14150	20200	20538.90	1.87	0	-4258	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1651	15.29	2.53	12	1.16	1354.00	8182.00	27150	20230705	-23.76	15560	20240227	33.03	26450	-21.74	20240408	15560	33.03	20240227	27150	-23.76	20230705	15560	33.03	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
110	20240610	120925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	250	2	1.24	1654447240	80597	50.85	20250	20900	19990	26250	14150	20200	20527.81	1.87	0	-4422	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1631	15.10	2.50	12	1.01	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
111	20240610	110926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	250	2	1.24	1535153640	74757	47.17	20250	20900	19990	26250	14150	20200	20535.70	1.87	0	-4986	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1631	15.10	2.50	12	0.94	1354.00	8182.00	27150	20230705	-24.68	15560	20240227	31.43	26450	-22.68	20240408	15560	31.43	20240227	27150	-24.68	20230705	15560	31.43	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
112	20240610	100924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	600	2	2.97	1209748890	58925	37.18	20250	20900	19990	26250	14150	20200	20530.88	1.87	0	-5900	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1659	15.36	2.54	12	0.74	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
113	20240610	090930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	50	2	0.25	196826650	9720	6.13	20250	20450	20000	26250	14150	20200	20250.17	1.87	0	-1894	21006	20602	19996	19592	18986	20805	19795	40	6050	500	14540	50	1	7975395	1615	14.96	2.47	12	0.12	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.65	N	272110	500	39 억		149179	N	N	0	N	00	N
114	20240607	160955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	660	2	3.38	3170998540	157821	181.78	19540	20400	19390	25400	13680	19540	20092.85	1.41	0	41910	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1611	14.92	2.47	12	1.98	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
115	20240607	151002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	710	2	3.63	3057844640	152230	175.34	19540	20400	19390	25400	13680	19540	20087.55	1.41	0	43328	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1615	14.96	2.47	12	1.91	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
116	20240607	140957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	660	2	3.38	2717173590	135331	155.88	19540	20400	19390	25400	13680	19540	20078.59	1.41	0	45913	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1611	14.92	2.47	12	1.70	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
117	20240607	130952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	610	2	3.12	2513996490	125252	144.27	19540	20400	19390	25400	13680	19540	20072.16	1.41	0	47853	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1607	14.88	2.46	12	1.57	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
118	20240607	120957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20000	460	2	2.35	2356531950	117407	135.23	19540	20400	19390	25400	13680	19540	20072.17	1.41	0	47157	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1595	14.77	2.44	12	1.47	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
119	20240607	110941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	610	2	3.12	1644849210	81874	94.31	19540	20400	19390	25400	13680	19540	20091.04	1.41	0	23944	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1607	14.88	2.46	12	1.03	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
120	20240607	100956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	710	2	3.63	1366814310	68120	78.46	19540	20400	19390	25400	13680	19540	20065.98	1.41	0	18107	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	50	1	7975395	1615	14.96	2.47	12	0.85	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
121	20240607	090955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19410	-130	5	-0.67	72703400	3736	4.30	19540	19550	19390	25400	13680	19540	19456.82	1.41	0	-2085	20293	19916	19583	19206	18873	20105	19395	40	5860	500	14060	10	1	7975395	1548	14.34	2.37	12	0.05	1354.00	8182.00	27150	20230705	-28.51	15560	20240227	24.74	26450	-26.62	20240408	15560	24.74	20240227	27150	-28.51	20230705	15560	24.74	20240227	5.82	N	272110	500	39 억		112503	N	N	0	N	00	N
122	20240605	160953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19540	530	2	2.79	1690952970	86642	54.91	19260	19960	19250	24700	13310	19010	19516.19	1.17	0	19064	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1558	14.43	2.39	12	1.09	1354.00	8182.00	27150	20230705	-28.03	15560	20240227	25.58	26450	-26.12	20240408	15560	25.58	20240227	27150	-28.03	20230705	15560	25.58	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
123	20240605	150950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19540	530	2	2.79	1602489320	82107	52.04	19260	19960	19250	24700	13310	19010	19517.09	1.17	0	17867	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1558	14.43	2.39	12	1.03	1354.00	8182.00	27150	20230705	-28.03	15560	20240227	25.58	26450	-26.12	20240408	15560	25.58	20240227	27150	-28.03	20230705	15560	25.58	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
124	20240605	140951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19580	570	2	3.00	1529898200	78398	49.69	19260	19960	19250	24700	13310	19010	19514.51	1.17	0	17869	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1562	14.46	2.39	12	0.98	1354.00	8182.00	27150	20230705	-27.88	15560	20240227	25.84	26450	-25.97	20240408	15560	25.84	20240227	27150	-27.88	20230705	15560	25.84	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
125	20240605	130950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19460	450	2	2.37	1239181060	63519	40.26	19260	19960	19250	24700	13310	19010	19508.83	1.17	0	9715	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1552	14.37	2.38	12	0.80	1354.00	8182.00	27150	20230705	-28.32	15560	20240227	25.06	26450	-26.43	20240408	15560	25.06	20240227	27150	-28.32	20230705	15560	25.06	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
126	20240605	120948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19430	420	2	2.21	1200977520	61556	39.01	19260	19960	19250	24700	13310	19010	19510.32	1.17	0	10166	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1550	14.35	2.37	12	0.77	1354.00	8182.00	27150	20230705	-28.43	15560	20240227	24.87	26450	-26.54	20240408	15560	24.87	20240227	27150	-28.43	20230705	15560	24.87	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
127	20240605	110949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19500	490	2	2.58	1183834200	60675	38.45	19260	19960	19250	24700	13310	19010	19511.07	1.17	0	10197	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1555	14.40	2.38	12	0.76	1354.00	8182.00	27150	20230705	-28.18	15560	20240227	25.32	26450	-26.28	20240408	15560	25.32	20240227	27150	-28.18	20230705	15560	25.32	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
128	20240605	100947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19300	290	2	1.53	1007055110	51527	32.66	19260	19960	19250	24700	13310	19010	19544.22	1.17	0	6253	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1539	14.25	2.36	12	0.65	1354.00	8182.00	27150	20230705	-28.91	15560	20240227	24.04	26450	-27.03	20240408	15560	24.04	20240227	27150	-28.91	20230705	15560	24.04	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
129	20240605	090946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19770	760	2	4.00	243665390	12443	7.89	19260	19770	19260	24700	13310	19010	19582.53	1.17	0	4560	20470	19740	19370	18640	18270	19555	18455	40	5690	500	13680	10	1	7975395	1577	14.60	2.42	12	0.16	1354.00	8182.00	27150	20230705	-27.18	15560	20240227	27.06	26450	-25.26	20240408	15560	27.06	20240227	27150	-27.18	20230705	15560	27.06	20240227	5.81	N	272110	500	39 억		93499	N	N	0	N	00	N
130	20240604	160939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19010	-630	5	-3.21	3076891780	157498	178.03	19750	20100	19000	25500	13750	19640	19538.71	1.63	0	-34898	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1516	14.04	2.32	12	1.97	1354.00	8182.00	27150	20230705	-29.98	15560	20240227	22.17	26450	-28.13	20240408	15560	22.17	20240227	27150	-29.98	20230705	15560	22.17	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
131	20240604	150940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19190	-450	5	-2.29	2781285260	141967	160.48	19750	20100	19120	25500	13750	19640	19591.07	1.63	0	-35932	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1530	14.17	2.35	12	1.78	1354.00	8182.00	27150	20230705	-29.32	15560	20240227	23.33	26450	-27.45	20240408	15560	23.33	20240227	27150	-29.32	20230705	15560	23.33	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
132	20240604	140943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19350	-290	5	-1.48	1964468410	99517	112.49	19750	20100	19290	25500	13750	19640	19740.04	1.63	0	-17143	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1543	14.29	2.36	12	1.25	1354.00	8182.00	27150	20230705	-28.73	15560	20240227	24.36	26450	-26.84	20240408	15560	24.36	20240227	27150	-28.73	20230705	15560	24.36	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
133	20240604	130938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19490	-150	5	-0.76	1736171690	87754	99.20	19750	20100	19460	25500	13750	19640	19784.55	1.63	0	-15102	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1554	14.39	2.38	12	1.10	1354.00	8182.00	27150	20230705	-28.21	15560	20240227	25.26	26450	-26.31	20240408	15560	25.26	20240227	27150	-28.21	20230705	15560	25.26	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
134	20240604	120937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19640	0	3	0.00	1512072410	76275	86.22	19750	20100	19560	25500	13750	19640	19823.98	1.63	0	-13934	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1566	14.51	2.40	12	0.96	1354.00	8182.00	27150	20230705	-27.66	15560	20240227	26.22	26450	-25.75	20240408	15560	26.22	20240227	27150	-27.66	20230705	15560	26.22	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
135	20240604	110934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19700	60	2	0.31	1265011680	63701	72.01	19750	20100	19560	25500	13750	19640	19858.62	1.63	0	-10233	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1571	14.55	2.41	12	0.80	1354.00	8182.00	27150	20230705	-27.44	15560	20240227	26.61	26450	-25.52	20240408	15560	26.61	20240227	27150	-27.44	20230705	15560	26.61	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
136	20240604	100936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19890	250	2	1.27	935854670	47066	53.20	19750	20100	19560	25500	13750	19640	19883.93	1.63	0	-2549	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1586	14.69	2.43	12	0.59	1354.00	8182.00	27150	20230705	-26.74	15560	20240227	27.83	26450	-24.80	20240408	15560	27.83	20240227	27150	-26.74	20230705	15560	27.83	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
137	20240604	090936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19700	60	2	0.31	44690290	2275	2.57	19750	19750	19560	25500	13750	19640	19644.10	1.63	0	257	20000	19820	19610	19430	19220	19910	19520	40	5860	500	14140	10	1	7975395	1571	14.55	2.41	12	0.03	1354.00	8182.00	27150	20230705	-27.44	15560	20240227	26.61	26450	-25.52	20240408	15560	26.61	20240227	27150	-27.44	20230705	15560	26.61	20240227	5.83	N	272110	500	39 억		130117	N	N	0	N	00	N
138	20240603	160926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19640	-120	5	-0.61	1728600040	88215	117.10	19630	19790	19400	25650	13840	19760	19594.62	1.47	0	14765	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1566	14.51	2.40	12	1.11	1354.00	8182.00	27150	20230705	-27.66	15560	20240227	26.22	26450	-25.75	20240408	15560	26.22	20240227	27150	-27.66	20230705	15560	26.22	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
139	20240603	150927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19580	-180	5	-0.91	1642855100	83844	111.30	19630	19790	19400	25650	13840	19760	19593.49	1.47	0	13504	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1562	14.46	2.39	12	1.05	1354.00	8182.00	27150	20230705	-27.88	15560	20240227	25.84	26450	-25.97	20240408	15560	25.84	20240227	27150	-27.88	20230705	15560	25.84	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
140	20240603	140927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19570	-190	5	-0.96	1411064340	72004	95.58	19630	19790	19400	25650	13840	19760	19596.22	1.47	0	7077	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1561	14.45	2.39	12	0.90	1354.00	8182.00	27150	20230705	-27.92	15560	20240227	25.77	26450	-26.01	20240408	15560	25.77	20240227	27150	-27.92	20230705	15560	25.77	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
141	20240603	130927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19620	-140	5	-0.71	1243105750	63446	84.22	19630	19790	19400	25650	13840	19760	19592.20	1.47	0	3088	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1565	14.49	2.40	12	0.80	1354.00	8182.00	27150	20230705	-27.73	15560	20240227	26.09	26450	-25.82	20240408	15560	26.09	20240227	27150	-27.73	20230705	15560	26.09	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
142	20240603	120926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19640	-120	5	-0.61	1117245300	57027	75.70	19630	19790	19400	25650	13840	19760	19590.47	1.47	0	-272	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1566	14.51	2.40	12	0.72	1354.00	8182.00	27150	20230705	-27.66	15560	20240227	26.22	26450	-25.75	20240408	15560	26.22	20240227	27150	-27.66	20230705	15560	26.22	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
143	20240603	110920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19550	-210	5	-1.06	918807650	46871	62.22	19630	19790	19400	25650	13840	19760	19601.71	1.47	0	-4306	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1559	14.44	2.39	12	0.59	1354.00	8182.00	27150	20230705	-27.99	15560	20240227	25.64	26450	-26.09	20240408	15560	25.64	20240227	27150	-27.99	20230705	15560	25.64	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
144	20240603	100916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19510	-250	5	-1.27	569124760	28939	38.42	19630	19790	19480	25650	13840	19760	19665.20	1.47	0	-6332	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1556	14.41	2.38	12	0.36	1354.00	8182.00	27150	20230705	-28.14	15560	20240227	25.39	26450	-26.24	20240408	15560	25.39	20240227	27150	-28.14	20230705	15560	25.39	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N
145	20240603	090916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19700	-60	5	-0.30	98421580	5013	6.65	19630	19770	19480	25650	13840	19760	19623.67	1.47	0	-1848	20266	20012	19706	19452	19146	19860	19300	40	5890	500	14220	10	1	7975395	1571	14.55	2.41	12	0.06	1354.00	8182.00	27150	20230705	-27.44	15560	20240227	26.61	26450	-25.52	20240408	15560	26.61	20240227	27150	-27.44	20230705	15560	26.61	20240227	5.88	N	272110	500	39 억		117322	N	N	0	N	00	N