KissMeData/187870/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	160939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17100	120	2	0.71	185068480	10890	101.72	16980	17250	16820	22050	11890	16980	16994.35	1.51	0	-2485	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1203	16.72	0.85	12	0.15	1023.00	20221.00	18740	20230623	-8.75	12200	20231010	40.16	17570	-2.68	20240618	13750	24.36	20240131	18700	-8.56	20230704	12200	40.16	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
3	20240628	150952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17100	120	2	0.71	171718720	10109	94.42	16980	17250	16820	22050	11890	16980	16986.72	1.51	0	-2542	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1203	16.72	0.85	12	0.14	1023.00	20221.00	18740	20230623	-8.75	12200	20231010	40.16	17570	-2.68	20240618	13750	24.36	20240131	18700	-8.56	20230704	12200	40.16	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
4	20240628	140951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17050	70	2	0.41	158451210	9332	87.17	16980	17250	16820	22050	11890	16980	16979.34	1.51	0	-2684	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1200	16.67	0.84	12	0.13	1023.00	20221.00	18740	20230623	-9.02	12200	20231010	39.75	17570	-2.96	20240618	13750	24.00	20240131	18700	-8.82	20230704	12200	39.75	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
5	20240628	130951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16870	-110	5	-0.65	95637100	5642	52.70	16980	17250	16820	22050	11890	16980	16950.92	1.51	0	-2289	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1187	16.49	0.83	12	0.08	1023.00	20221.00	18740	20230623	-9.98	12200	20231010	38.28	17570	-3.98	20240618	13750	22.69	20240131	18700	-9.79	20230704	12200	38.28	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
6	20240628	120949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16940	-40	5	-0.24	55005290	3237	30.24	16980	17250	16900	22050	11890	16980	16992.68	1.51	0	-823	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1192	16.56	0.84	12	0.05	1023.00	20221.00	18740	20230623	-9.61	12200	20231010	38.85	17570	-3.59	20240618	13750	23.20	20240131	18700	-9.41	20230704	12200	38.85	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
7	20240628	110933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16920	-60	5	-0.35	49137320	2891	27.00	16980	17250	16900	22050	11890	16980	16996.65	1.51	0	-535	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1191	16.54	0.84	12	0.04	1023.00	20221.00	18740	20230623	-9.71	12200	20231010	38.69	17570	-3.70	20240618	13750	23.05	20240131	18700	-9.52	20230704	12200	38.69	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
8	20240628	100930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16990	10	2	0.06	39635400	2330	21.76	16980	17250	16910	22050	11890	16980	17010.90	1.51	0	-376	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1196	16.61	0.84	12	0.03	1023.00	20221.00	18740	20230623	-9.34	12200	20231010	39.26	17570	-3.30	20240618	13750	23.56	20240131	18700	-9.14	20230704	12200	39.26	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
9	20240628	090933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17170	190	2	1.12	6847720	402	3.75	16980	17250	16980	22050	11890	16980	17034.13	1.51	0	239	17526	17252	17006	16732	16486	17130	16610	35	5070	500	11540	10	1	7036609	1208	16.78	0.85	12	0.01	1023.00	20221.00	18740	20230623	-8.38	12200	20231010	40.74	17570	-2.28	20240618	13750	24.87	20240131	18700	-8.18	20230704	12200	40.74	20231010	0.91	N	187870	500	35 억		106238	N	N	0	N	00	N
10	20240627	160925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16980	-110	5	-0.64	181383180	10706	63.50	16990	17280	16760	22200	11970	17090	16941.94	1.57	0	-4269	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1195	16.60	0.84	12	0.15	1023.00	20221.00	19220	20230621	-11.65	12200	20231010	39.18	17570	-3.36	20240618	13750	23.49	20240131	18700	-9.20	20230704	12200	39.18	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
11	20240627	150932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16970	-120	5	-0.70	167354450	9880	58.60	16990	17280	16760	22200	11970	17090	16938.71	1.57	0	-4212	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1194	16.59	0.84	12	0.14	1023.00	20221.00	19220	20230621	-11.71	12200	20231010	39.10	17570	-3.41	20240618	13750	23.42	20240131	18700	-9.25	20230704	12200	39.10	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
12	20240627	140929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16890	-200	5	-1.17	148737230	8784	52.10	16990	17280	16760	22200	11970	17090	16932.74	1.57	0	-3944	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1188	16.51	0.84	12	0.12	1023.00	20221.00	19220	20230621	-12.12	12200	20231010	38.44	17570	-3.87	20240618	13750	22.84	20240131	18700	-9.68	20230704	12200	38.44	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
13	20240627	130928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16770	-320	5	-1.87	130562550	7704	45.69	16990	17280	16760	22200	11970	17090	16947.37	1.57	0	-3377	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1180	16.39	0.83	12	0.11	1023.00	20221.00	19220	20230621	-12.75	12200	20231010	37.46	17570	-4.55	20240618	13750	21.96	20240131	18700	-10.32	20230704	12200	37.46	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
14	20240627	120931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16950	-140	5	-0.82	79464400	4668	27.69	16990	17280	16870	22200	11970	17090	17023.22	1.57	0	-1624	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1193	16.57	0.84	12	0.07	1023.00	20221.00	19220	20230621	-11.81	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
15	20240627	110930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16940	-150	5	-0.88	62980690	3693	21.90	16990	17280	16920	22200	11970	17090	17054.07	1.57	0	-1118	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1192	16.56	0.84	12	0.05	1023.00	20221.00	19220	20230621	-11.86	12200	20231010	38.85	17570	-3.59	20240618	13750	23.20	20240131	18700	-9.41	20230704	12200	38.85	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
16	20240627	100930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16990	-100	5	-0.59	52493250	3075	18.24	16990	17280	16920	22200	11970	17090	17070.98	1.57	0	-808	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1196	16.61	0.84	12	0.04	1023.00	20221.00	19220	20230621	-11.60	12200	20231010	39.26	17570	-3.30	20240618	13750	23.56	20240131	18700	-9.14	20230704	12200	39.26	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
17	20240627	090929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17200	110	2	0.64	15834590	925	5.49	16990	17280	16990	22200	11970	17090	17118.48	1.57	0	-518	17670	17380	17160	16870	16650	17270	16760	35	5110	500	11620	10	1	7036609	1210	16.81	0.85	12	0.01	1023.00	20221.00	19220	20230621	-10.51	12200	20231010	40.98	17570	-2.11	20240618	13750	25.09	20240131	18700	-8.02	20230704	12200	40.98	20231010	0.91	N	187870	500	35 억		110351	N	N	0	N	00	N
18	20240626	160926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17090	-110	5	-0.64	286736090	16813	99.73	17110	17450	16940	22350	12040	17200	17054.43	1.58	0	-714	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1203	16.71	0.85	12	0.24	1023.00	20221.00	19220	20230621	-11.08	12200	20231010	40.08	17570	-2.73	20240618	13750	24.29	20240131	18700	-8.61	20230704	12200	40.08	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
19	20240626	150930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	-190	5	-1.10	285950470	16767	99.46	17110	17450	16940	22350	12040	17200	17054.36	1.58	0	-708	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1197	16.63	0.84	12	0.24	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17570	-3.19	20240618	13750	23.71	20240131	18700	-9.04	20230704	12200	39.43	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
20	20240626	140927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17000	-200	5	-1.16	275214660	16138	95.73	17110	17450	16940	22350	12040	17200	17053.83	1.58	0	-864	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1196	16.62	0.84	12	0.23	1023.00	20221.00	19220	20230621	-11.55	12200	20231010	39.34	17570	-3.24	20240618	13750	23.64	20240131	18700	-9.09	20230704	12200	39.34	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
21	20240626	130929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	-140	5	-0.81	263969400	15478	91.81	17110	17450	16940	22350	12040	17200	17054.49	1.58	0	-864	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1200	16.68	0.84	12	0.22	1023.00	20221.00	19220	20230621	-11.24	12200	20231010	39.84	17570	-2.90	20240618	13750	24.07	20240131	18700	-8.77	20230704	12200	39.84	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
22	20240626	120927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17140	-60	5	-0.35	243895020	14306	84.86	17110	17450	16940	22350	12040	17200	17048.44	1.58	0	-143	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1206	16.75	0.85	12	0.20	1023.00	20221.00	19220	20230621	-10.82	12200	20231010	40.49	17570	-2.45	20240618	13750	24.65	20240131	18700	-8.34	20230704	12200	40.49	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
23	20240626	110929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17030	-170	5	-0.99	210126340	12326	73.12	17110	17450	16940	22350	12040	17200	17047.41	1.58	0	626	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1198	16.65	0.84	12	0.18	1023.00	20221.00	19220	20230621	-11.39	12200	20231010	39.59	17570	-3.07	20240618	13750	23.85	20240131	18700	-8.93	20230704	12200	39.59	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
24	20240626	100926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16950	-250	5	-1.45	192879300	11311	67.10	17110	17450	16950	22350	12040	17200	17052.36	1.58	0	1104	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1193	16.57	0.84	12	0.16	1023.00	20221.00	19220	20230621	-11.81	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
25	20240626	090928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17000	-200	5	-1.16	39513140	2310	13.70	17110	17450	17000	22350	12040	17200	17105.26	1.58	0	-300	17500	17350	17050	16900	16600	17425	16975	35	5150	500	11690	10	1	7036609	1196	16.62	0.84	12	0.03	1023.00	20221.00	19220	20230621	-11.55	12200	20231010	39.34	17570	-3.24	20240618	13750	23.64	20240131	18700	-9.09	20230704	12200	39.34	20231010	1.03	N	187870	500	35 억		111278	N	N	0	N	00	N
26	20240625	160925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17200	380	2	2.26	284658320	16857	92.41	16820	17200	16750	21850	11780	16820	16886.52	1.45	0	9265	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1210	16.81	0.85	12	0.24	1023.00	20221.00	19220	20230621	-10.51	12200	20231010	40.98	17570	-2.11	20240618	13750	25.09	20240131	18700	-8.02	20230704	12200	40.98	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
27	20240625	150923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17040	220	2	1.31	270695390	16044	87.96	16820	17120	16750	21850	11780	16820	16872.06	1.45	0	9504	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1199	16.66	0.84	12	0.23	1023.00	20221.00	19220	20230621	-11.34	12200	20231010	39.67	17570	-3.02	20240618	13750	23.93	20240131	18700	-8.88	20230704	12200	39.67	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
28	20240625	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17050	230	2	1.37	224318640	13325	73.05	16820	17050	16750	21850	11780	16820	16834.42	1.45	0	8528	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1200	16.67	0.84	12	0.19	1023.00	20221.00	19220	20230621	-11.29	12200	20231010	39.75	17570	-2.96	20240618	13750	24.00	20240131	18700	-8.82	20230704	12200	39.75	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
29	20240625	130927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16980	160	2	0.95	193161530	11492	63.00	16820	17010	16750	21850	11780	16820	16808.35	1.45	0	7149	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1195	16.60	0.84	12	0.16	1023.00	20221.00	19220	20230621	-11.65	12200	20231010	39.18	17570	-3.36	20240618	13750	23.49	20240131	18700	-9.20	20230704	12200	39.18	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
30	20240625	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16940	120	2	0.71	185182690	11021	60.42	16820	17010	16750	21850	11780	16820	16802.71	1.45	0	6947	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1192	16.56	0.84	12	0.16	1023.00	20221.00	19220	20230621	-11.86	12200	20231010	38.85	17570	-3.59	20240618	13750	23.20	20240131	18700	-9.41	20230704	12200	38.85	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
31	20240625	110928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16950	130	2	0.77	176558620	10512	57.63	16820	17010	16750	21850	11780	16820	16795.91	1.45	0	7108	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1193	16.57	0.84	12	0.15	1023.00	20221.00	19220	20230621	-11.81	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
32	20240625	100926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16870	50	2	0.30	161913330	9645	52.88	16820	17010	16750	21850	11780	16820	16787.28	1.45	0	6956	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1187	16.49	0.83	12	0.14	1023.00	20221.00	19220	20230621	-12.23	12200	20231010	38.28	17570	-3.98	20240618	13750	22.69	20240131	18700	-9.79	20230704	12200	38.28	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
33	20240625	090926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16950	130	2	0.77	8776700	519	2.85	16820	17010	16820	21850	11780	16820	16910.79	1.45	0	214	17573	17196	16973	16596	16373	17085	16485	35	5030	500	11430	10	1	7036609	1193	16.57	0.84	12	0.01	1023.00	20221.00	19220	20230621	-11.81	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	1.04	N	187870	500	35 억		102014	N	N	0	N	00	N
34	20240624	160922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16820	-140	5	-0.83	306342980	18161	132.99	17350	17350	16750	22000	11880	16960	16868.18	1.43	0	1199	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1184	16.44	0.83	12	0.26	1023.00	20221.00	19220	20230621	-12.49	12200	20231010	37.87	17570	-4.27	20240618	13750	22.33	20240131	18700	-10.05	20230704	12200	37.87	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
35	20240624	150923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16920	-40	5	-0.24	290613760	17227	126.15	17350	17350	16750	22000	11880	16960	16869.67	1.43	0	1095	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1191	16.54	0.84	12	0.24	1023.00	20221.00	19220	20230621	-11.97	12200	20231010	38.69	17570	-3.70	20240618	13750	23.05	20240131	18700	-9.52	20230704	12200	38.69	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
36	20240624	140924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16800	-160	5	-0.94	275052870	16304	119.39	17350	17350	16750	22000	11880	16960	16870.27	1.43	0	487	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1182	16.42	0.83	12	0.23	1023.00	20221.00	19220	20230621	-12.59	12200	20231010	37.70	17570	-4.38	20240618	13750	22.18	20240131	18700	-10.16	20230704	12200	37.70	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
37	20240624	130921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16810	-150	5	-0.88	258410930	15314	112.14	17350	17350	16750	22000	11880	16960	16874.16	1.43	0	448	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1183	16.43	0.83	12	0.22	1023.00	20221.00	19220	20230621	-12.54	12200	20231010	37.79	17570	-4.33	20240618	13750	22.25	20240131	18700	-10.11	20230704	12200	37.79	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
38	20240624	120923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16900	-60	5	-0.35	251206980	14886	109.01	17350	17350	16750	22000	11880	16960	16875.38	1.43	0	150	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1189	16.52	0.84	12	0.21	1023.00	20221.00	19220	20230621	-12.07	12200	20231010	38.52	17570	-3.81	20240618	13750	22.91	20240131	18700	-9.63	20230704	12200	38.52	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
39	20240624	110925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16790	-170	5	-1.00	129607360	7649	56.01	17350	17350	16750	22000	11880	16960	16944.35	1.43	0	-1881	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1181	16.41	0.83	12	0.11	1023.00	20221.00	19220	20230621	-12.64	12200	20231010	37.62	17570	-4.44	20240618	13750	22.11	20240131	18700	-10.21	20230704	12200	37.62	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
40	20240624	100923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16950	-10	5	-0.06	69339170	4081	29.88	17350	17350	16910	22000	11880	16960	16990.73	1.43	0	-361	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1193	16.57	0.84	12	0.06	1023.00	20221.00	19220	20230621	-11.81	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
41	20240624	090923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16960	0	3	0.00	8856100	516	3.78	17350	17350	16960	22000	11880	16960	17162.98	1.43	0	-127	17640	17300	17130	16790	16620	17215	16705	35	5040	500	11530	10	1	7036609	1193	16.58	0.84	12	0.01	1023.00	20221.00	19220	20230621	-11.76	12200	20231010	39.02	17570	-3.47	20240618	13750	23.35	20240131	18700	-9.30	20230704	12200	39.02	20231010	1.05	N	187870	500	35 억		100833	N	N	0	N	00	N
42	20240621	160853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16960	-140	5	-0.82	233148860	13628	143.63	17470	17470	16960	22200	11970	17100	17108.08	1.51	0	-5653	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1193	16.58	0.84	12	0.19	1023.00	20221.00	19220	20230621	-11.76	12200	20231010	39.02	17570	-3.47	20240618	13750	23.35	20240131	19220	-11.76	20230621	12200	39.02	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
43	20240621	150853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17070	-30	5	-0.18	213530020	12472	131.45	17470	17470	16970	22200	11970	17100	17120.76	1.51	0	-5331	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1201	16.69	0.84	12	0.18	1023.00	20221.00	19220	20230621	-11.19	12200	20231010	39.92	17570	-2.85	20240618	13750	24.15	20240131	19220	-11.19	20230621	12200	39.92	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
44	20240621	140852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	-40	5	-0.23	198484360	11587	122.12	17470	17470	16970	22200	11970	17100	17129.93	1.51	0	-5353	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1200	16.68	0.84	12	0.16	1023.00	20221.00	19220	20230621	-11.24	12200	20231010	39.84	17570	-2.90	20240618	13750	24.07	20240131	19220	-11.24	20230621	12200	39.84	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
45	20240621	130853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	-90	5	-0.53	176246210	10279	108.34	17470	17470	16990	22200	11970	17100	17146.26	1.51	0	-4919	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1197	16.63	0.84	12	0.15	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17570	-3.19	20240618	13750	23.71	20240131	19220	-11.50	20230621	12200	39.43	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
46	20240621	120856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17020	-80	5	-0.47	160603510	9361	98.66	17470	17470	16990	22200	11970	17100	17156.69	1.51	0	-4673	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1198	16.64	0.84	12	0.13	1023.00	20221.00	19220	20230621	-11.45	12200	20231010	39.51	17570	-3.13	20240618	13750	23.78	20240131	19220	-11.45	20230621	12200	39.51	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
47	20240621	110853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	-40	5	-0.23	136805000	7963	83.93	17470	17470	17020	22200	11970	17100	17180.12	1.51	0	-4117	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1200	16.68	0.84	12	0.11	1023.00	20221.00	19220	20230621	-11.24	12200	20231010	39.84	17570	-2.90	20240618	13750	24.07	20240131	19220	-11.24	20230621	12200	39.84	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
48	20240621	100851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17230	130	2	0.76	116563540	6779	71.45	17470	17470	17020	22200	11970	17100	17194.85	1.51	0	-3770	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1212	16.84	0.85	12	0.10	1023.00	20221.00	19220	20230621	-10.35	12200	20231010	41.23	17570	-1.94	20240618	13750	25.31	20240131	19220	-10.35	20230621	12200	41.23	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
49	20240621	090855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17210	110	2	0.64	21933310	1266	13.34	17470	17470	17190	22200	11970	17100	17325.60	1.51	0	-811	17406	17252	17086	16932	16766	17170	16850	35	5100	500	11620	10	1	7036609	1211	16.82	0.85	12	0.02	1023.00	20221.00	19220	20230621	-10.46	12200	20231010	41.07	17570	-2.05	20240618	13750	25.16	20240131	19220	-10.46	20230621	12200	41.07	20231010	1.04	N	187870	500	35 억		106403	N	N	0	N	00	N
50	20240620	160849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17100	0	3	0.00	160992110	9457	64.10	17110	17240	16920	22200	11970	17100	17023.50	1.51	0	64	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1203	16.72	0.85	12	0.13	1023.00	20221.00	19220	20230621	-11.03	12200	20231010	40.16	17570	-2.68	20240618	13750	24.36	20240131	19220	-11.03	20230621	12200	40.16	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
51	20240620	150851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17020	-80	5	-0.47	133927950	7868	53.33	17110	17240	16920	22200	11970	17100	17021.85	1.51	0	-1086	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1198	16.64	0.84	12	0.11	1023.00	20221.00	19220	20230621	-11.45	12200	20231010	39.51	17570	-3.13	20240618	13750	23.78	20240131	19220	-11.45	20230621	12200	39.51	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
52	20240620	140851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16990	-110	5	-0.64	111395070	6543	44.35	17110	17240	16920	22200	11970	17100	17025.08	1.51	0	-1006	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1196	16.61	0.84	12	0.09	1023.00	20221.00	19220	20230621	-11.60	12200	20231010	39.26	17570	-3.30	20240618	13750	23.56	20240131	19220	-11.60	20230621	12200	39.26	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
53	20240620	130851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	-90	5	-0.53	93066900	5465	37.04	17110	17240	16920	22200	11970	17100	17029.62	1.51	0	-100	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1197	16.63	0.84	12	0.08	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17570	-3.19	20240618	13750	23.71	20240131	19220	-11.50	20230621	12200	39.43	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
54	20240620	120849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	-40	5	-0.23	81091360	4762	32.28	17110	17240	16920	22200	11970	17100	17028.85	1.51	0	21	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1200	16.68	0.84	12	0.07	1023.00	20221.00	19220	20230621	-11.24	12200	20231010	39.84	17570	-2.90	20240618	13750	24.07	20240131	19220	-11.24	20230621	12200	39.84	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
55	20240620	110852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17090	-10	5	-0.06	75000400	4405	29.86	17110	17240	16920	22200	11970	17100	17026.20	1.51	0	50	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1203	16.71	0.85	12	0.06	1023.00	20221.00	19220	20230621	-11.08	12200	20231010	40.08	17570	-2.73	20240618	13750	24.29	20240131	19220	-11.08	20230621	12200	40.08	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
56	20240620	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	-90	5	-0.53	65628500	3856	26.14	17110	17240	16920	22200	11970	17100	17019.84	1.51	0	-8	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1197	16.63	0.84	12	0.05	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17570	-3.19	20240618	13750	23.71	20240131	19220	-11.50	20230621	12200	39.43	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
57	20240620	090855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17170	70	2	0.41	10967770	644	4.36	17110	17240	17010	22200	11970	17100	17030.70	1.51	0	340	17646	17372	17226	16952	16806	17300	16880	35	5100	500	11620	10	1	7036609	1208	16.78	0.85	12	0.01	1023.00	20221.00	19220	20230621	-10.67	12200	20231010	40.74	17570	-2.28	20240618	13750	24.87	20240131	19220	-10.67	20230621	12200	40.74	20231010	1.04	N	187870	500	35 억		106221	N	N	0	N	00	N
58	20240619	160846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17100	-450	5	-2.56	254350450	14752	57.96	17400	17500	17080	22800	12290	17550	17241.76	1.51	0	-583	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1203	16.72	0.85	12	0.21	1023.00	20221.00	19220	20230621	-11.03	12200	20231010	40.16	17570	-2.68	20240618	13750	24.36	20240131	19220	-11.03	20230621	12200	40.16	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
59	20240619	150845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17190	-360	5	-2.05	235661810	13660	53.67	17400	17500	17140	22800	12290	17550	17251.96	1.51	0	-482	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1210	16.80	0.85	12	0.19	1023.00	20221.00	19220	20230621	-10.56	12200	20231010	40.90	17570	-2.16	20240618	13750	25.02	20240131	19220	-10.56	20230621	12200	40.90	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
60	20240619	140853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17160	-390	5	-2.22	211809590	12271	48.21	17400	17500	17140	22800	12290	17550	17260.99	1.51	0	-268	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1207	16.77	0.85	12	0.17	1023.00	20221.00	19220	20230621	-10.72	12200	20231010	40.66	17570	-2.33	20240618	13750	24.80	20240131	19220	-10.72	20230621	12200	40.66	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
61	20240619	130842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17210	-340	5	-1.94	180712680	10461	41.10	17400	17500	17140	22800	12290	17550	17274.90	1.51	0	-199	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1211	16.82	0.85	12	0.15	1023.00	20221.00	19220	20230621	-10.46	12200	20231010	41.07	17570	-2.05	20240618	13750	25.16	20240131	19220	-10.46	20230621	12200	41.07	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
62	20240619	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17220	-330	5	-1.88	156687740	9065	35.62	17400	17500	17140	22800	12290	17550	17284.91	1.51	0	157	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1212	16.83	0.85	12	0.13	1023.00	20221.00	19220	20230621	-10.41	12200	20231010	41.15	17570	-1.99	20240618	13750	25.24	20240131	19220	-10.41	20230621	12200	41.15	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
63	20240619	110847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17250	-300	5	-1.71	140065010	8103	31.84	17400	17500	17140	22800	12290	17550	17285.57	1.51	0	255	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1214	16.86	0.85	12	0.12	1023.00	20221.00	19220	20230621	-10.25	12200	20231010	41.39	17570	-1.82	20240618	13750	25.45	20240131	19220	-10.25	20230621	12200	41.39	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
64	20240619	100848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17150	-400	5	-2.28	104471430	6040	23.73	17400	17500	17140	22800	12290	17550	17296.59	1.51	0	322	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1207	16.76	0.85	12	0.09	1023.00	20221.00	19220	20230621	-10.77	12200	20231010	40.57	17570	-2.39	20240618	13750	24.73	20240131	19220	-10.77	20230621	12200	40.57	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
65	20240619	090853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17500	-50	5	-0.28	31379800	1812	7.12	17400	17500	17250	22800	12290	17550	17317.77	1.51	0	955	17996	17772	17346	17122	16696	17885	17235	35	5250	500	11930	10	1	7036609	1231	17.11	0.87	12	0.03	1023.00	20221.00	19220	20230621	-8.95	12200	20231010	43.44	17570	-0.40	20240618	13750	27.27	20240131	19220	-8.95	20230621	12200	43.44	20231010	0.94	N	187870	500	35 억		106313	N	N	0	N	00	N
66	20240618	160842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17550	360	2	2.09	434497090	25210	30.44	17250	17570	16920	22300	12040	17190	17233.02	1.42	0	5184	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1235	17.16	0.87	12	0.36	1023.00	20221.00	19220	20230621	-8.69	12200	20231010	43.85	17570	-0.11	20240618	13750	27.64	20240131	19220	-8.69	20230621	12200	43.85	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
67	20240618	150840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17570	380	2	2.21	388112420	22565	27.25	17250	17570	16920	22300	12040	17190	17199.75	1.42	0	5385	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1236	17.17	0.87	12	0.32	1023.00	20221.00	19220	20230621	-8.58	12200	20231010	44.02	17570	0.00	20240618	13750	27.78	20240131	19220	-8.58	20230621	12200	44.02	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
68	20240618	140843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17180	-10	5	-0.06	235158000	13743	16.60	17250	17290	16920	22300	12040	17190	17111.11	1.42	0	934	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1209	16.79	0.85	12	0.20	1023.00	20221.00	19220	20230621	-10.61	12200	20231010	40.82	17290	0.00	20240426	13750	24.95	20240131	19220	-10.61	20230621	12200	40.82	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
69	20240618	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17200	10	2	0.06	210750530	12322	14.88	17250	17290	16920	22300	12040	17190	17103.60	1.42	0	1432	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1210	16.81	0.85	12	0.18	1023.00	20221.00	19220	20230621	-10.51	12200	20231010	40.98	17290	0.00	20240426	13750	25.09	20240131	19220	-10.51	20230621	12200	40.98	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
70	20240618	120845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17160	-30	5	-0.17	199348690	11659	14.08	17250	17290	16920	22300	12040	17190	17098.27	1.42	0	1427	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1207	16.77	0.85	12	0.17	1023.00	20221.00	19220	20230621	-10.72	12200	20231010	40.66	17290	0.00	20240426	13750	24.80	20240131	19220	-10.72	20230621	12200	40.66	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
71	20240618	110843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16970	-220	5	-1.28	112330010	6568	7.93	17250	17290	16920	22300	12040	17190	17102.62	1.42	0	-65	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1194	16.59	0.84	12	0.09	1023.00	20221.00	19220	20230621	-11.71	12200	20231010	39.10	17290	0.00	20240426	13750	23.42	20240131	19220	-11.71	20230621	12200	39.10	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
72	20240618	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17170	-20	5	-0.12	80664310	4707	5.68	17250	17290	17020	22300	12040	17190	17137.10	1.42	0	1166	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1208	16.78	0.85	12	0.07	1023.00	20221.00	19220	20230621	-10.67	12200	20231010	40.74	17290	0.00	20240426	13750	24.87	20240131	19220	-10.67	20230621	12200	40.74	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
73	20240618	090851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17030	-160	5	-0.93	18096280	1054	1.27	17250	17290	17020	22300	12040	17190	17169.15	1.42	0	-144	18103	17646	16823	16366	15543	17875	16595	35	5110	500	11680	10	1	7036609	1198	16.65	0.84	12	0.01	1023.00	20221.00	19220	20230621	-11.39	12200	20231010	39.59	17290	0.00	20240426	13750	23.85	20240131	19220	-11.39	20230621	12200	39.59	20231010	0.93	N	187870	500	35 억		100205	N	N	0	N	00	N
74	20240617	160836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17190	1090	2	6.77	1387952160	82148	2126.53	16100	17280	16000	20900	11270	16100	16895.61	1.17	0	26505	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1210	16.80	0.85	12	1.17	1023.00	20221.00	19220	20230621	-10.56	12200	20231010	40.90	17290	-0.58	20240426	13750	25.02	20240131	19220	-10.56	20230621	12200	40.90	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
75	20240617	150843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17060	960	2	5.96	1337750860	79221	2050.76	16100	17280	16000	20900	11270	16100	16886.32	1.17	0	25840	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1200	16.68	0.84	12	1.13	1023.00	20221.00	19220	20230621	-11.24	12200	20231010	39.84	17290	-1.33	20240426	13750	24.07	20240131	19220	-11.24	20230621	12200	39.84	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
76	20240617	140833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17010	910	2	5.65	1296920060	76834	1988.97	16100	17280	16000	20900	11270	16100	16879.51	1.17	0	24402	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1197	16.63	0.84	12	1.09	1023.00	20221.00	19220	20230621	-11.50	12200	20231010	39.43	17290	-1.62	20240426	13750	23.71	20240131	19220	-11.50	20230621	12200	39.43	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
77	20240617	130833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17160	1060	2	6.58	1093274590	64920	1680.56	16100	17280	16000	20900	11270	16100	16840.34	1.17	0	23401	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1207	16.77	0.85	12	0.92	1023.00	20221.00	19220	20230621	-10.72	12200	20231010	40.66	17290	-0.75	20240426	13750	24.80	20240131	19220	-10.72	20230621	12200	40.66	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
78	20240617	120834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17130	1030	2	6.40	883269580	52678	1363.66	16100	17280	16000	20900	11270	16100	16767.33	1.17	0	23241	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1205	16.74	0.85	12	0.75	1023.00	20221.00	19220	20230621	-10.87	12200	20231010	40.41	17290	-0.93	20240426	13750	24.58	20240131	19220	-10.87	20230621	12200	40.41	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
79	20240617	110827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17030	930	2	5.78	834472610	49803	1289.23	16100	17280	16000	20900	11270	16100	16755.47	1.17	0	22413	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1198	16.65	0.84	12	0.71	1023.00	20221.00	19220	20230621	-11.39	12200	20231010	39.59	17290	-1.50	20240426	13750	23.85	20240131	19220	-11.39	20230621	12200	39.59	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
80	20240617	100828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16840	740	2	4.60	427621280	25955	671.89	16100	16960	16000	20900	11270	16100	16475.49	1.17	0	12706	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1185	16.46	0.83	12	0.37	1023.00	20221.00	19220	20230621	-12.38	12200	20231010	38.03	17290	-2.60	20240426	13750	22.47	20240131	19220	-12.38	20230621	12200	38.03	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
81	20240617	090833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16020	-80	5	-0.50	5205970	324	8.39	16100	16100	16000	20900	11270	16100	16067.81	1.17	0	-165	16220	16160	16060	16000	15900	16190	16030	35	4800	500	10940	10	1	7036609	1127	15.66	0.79	12	0.00	1023.00	20221.00	19220	20230621	-16.65	12200	20231010	31.31	17290	-7.35	20240426	13750	16.51	20240131	19220	-16.65	20230621	12200	31.31	20231010	0.94	N	187870	500	35 억		82513	N	N	0	N	00	N
82	20240614	160718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16100	20	2	0.12	61894970	3862	71.57	16080	16120	15960	20900	11260	16080	16026.66	1.18	0	-665	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1133	15.74	0.80	12	0.05	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17290	-6.88	20240426	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
83	20240614	150721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16100	20	2	0.12	60849410	3797	70.37	16080	16120	15960	20900	11260	16080	16025.65	1.18	0	-617	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1133	15.74	0.80	12	0.05	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17290	-6.88	20240426	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
84	20240614	140720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16060	-20	5	-0.12	48950580	3056	56.63	16080	16120	15960	20900	11260	16080	16017.86	1.18	0	-622	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1130	15.70	0.79	12	0.04	1023.00	20221.00	19220	20230621	-16.44	12200	20231010	31.64	17290	-7.11	20240426	13750	16.80	20240131	19220	-16.44	20230621	12200	31.64	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
85	20240614	130723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16050	-30	5	-0.19	44325970	2768	51.30	16080	16120	15960	20900	11260	16080	16013.72	1.18	0	-557	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1129	15.69	0.79	12	0.04	1023.00	20221.00	19220	20230621	-16.49	12200	20231010	31.56	17290	-7.17	20240426	13750	16.73	20240131	19220	-16.49	20230621	12200	31.56	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
86	20240614	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15990	-90	5	-0.56	41616680	2599	48.17	16080	16120	15960	20900	11260	16080	16012.57	1.18	0	-539	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1125	15.63	0.79	12	0.04	1023.00	20221.00	19220	20230621	-16.81	12200	20231010	31.07	17290	-7.52	20240426	13750	16.29	20240131	19220	-16.81	20230621	12200	31.07	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
87	20240614	110819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16040	-40	5	-0.25	32414730	2024	37.51	16080	16120	15960	20900	11260	16080	16015.18	1.18	0	-508	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1129	15.68	0.79	12	0.03	1023.00	20221.00	19220	20230621	-16.55	12200	20231010	31.48	17290	-7.23	20240426	13750	16.65	20240131	19220	-16.55	20230621	12200	31.48	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
88	20240614	100818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16000	-80	5	-0.50	15039540	939	17.40	16080	16120	15990	20900	11260	16080	16016.55	1.18	0	-144	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1126	15.64	0.79	12	0.01	1023.00	20221.00	19220	20230621	-16.75	12200	20231010	31.15	17290	-7.46	20240426	13750	16.36	20240131	19220	-16.75	20230621	12200	31.15	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
89	20240614	090822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16120	40	2	0.25	193160	12	0.22	16080	16120	16080	20900	11260	16080	16096.67	1.18	0	-3	16700	16390	16120	15810	15540	16255	15675	35	4820	500	10930	10	1	7036609	1134	15.76	0.80	12	0.00	1023.00	20221.00	19220	20230621	-16.13	12200	20231010	32.13	17290	-6.77	20240426	13750	17.24	20240131	19220	-16.13	20230621	12200	32.13	20231010	0.94	N	187870	500	35 억		83176	N	N	0	N	00	N
90	20240613	160810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16080	-100	5	-0.62	86978740	5395	66.07	16300	16430	15850	21000	11330	16180	16122.10	1.17	0	541	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1131	15.72	0.80	12	0.08	1023.00	20221.00	19220	20230621	-16.34	12200	20231010	31.80	17290	-7.00	20240426	13750	16.95	20240131	19220	-16.34	20230621	12200	31.80	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
91	20240613	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16130	-50	5	-0.31	79556250	4934	60.42	16300	16430	15850	21000	11330	16180	16124.09	1.17	0	559	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1135	15.77	0.80	12	0.07	1023.00	20221.00	19220	20230621	-16.08	12200	20231010	32.21	17290	-6.71	20240426	13750	17.31	20240131	19220	-16.08	20230621	12200	32.21	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
92	20240613	140815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16090	-90	5	-0.56	71096590	4409	53.99	16300	16430	15850	21000	11330	16180	16125.33	1.17	0	542	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1132	15.73	0.80	12	0.06	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17290	-6.94	20240426	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
93	20240613	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16100	-80	5	-0.49	62355600	3866	47.34	16300	16430	15850	21000	11330	16180	16129.23	1.17	0	740	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1133	15.74	0.80	12	0.05	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17290	-6.88	20240426	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
94	20240613	120817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16200	20	2	0.12	43091880	2670	32.70	16300	16430	15850	21000	11330	16180	16139.28	1.17	0	570	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1140	15.84	0.80	12	0.04	1023.00	20221.00	19220	20230621	-15.71	12200	20231010	32.79	17290	-6.30	20240426	13750	17.82	20240131	19220	-15.71	20230621	12200	32.79	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
95	20240613	110810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16180	0	3	0.00	32255470	2000	24.49	16300	16430	15850	21000	11330	16180	16127.74	1.17	0	584	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1139	15.82	0.80	12	0.03	1023.00	20221.00	19220	20230621	-15.82	12200	20231010	32.62	17290	-6.42	20240426	13750	17.67	20240131	19220	-15.82	20230621	12200	32.62	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
96	20240613	100809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16180	0	3	0.00	24185620	1501	18.38	16300	16430	15850	21000	11330	16180	16113.00	1.17	0	660	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1139	15.82	0.80	12	0.02	1023.00	20221.00	19220	20230621	-15.82	12200	20231010	32.62	17290	-6.42	20240426	13750	17.67	20240131	19220	-15.82	20230621	12200	32.62	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
97	20240613	090819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16180	0	3	0.00	3122440	193	2.36	16300	16430	15850	21000	11330	16180	16178.45	1.17	0	-42	16360	16270	16150	16060	15940	16315	16105	35	4820	500	11000	10	1	7036609	1139	15.82	0.80	12	0.00	1023.00	20221.00	19220	20230621	-15.82	12200	20231010	32.62	17290	-6.42	20240426	13750	17.67	20240131	19220	-15.82	20230621	12200	32.62	20231010	0.94	N	187870	500	35 억		82635	N	N	0	N	00	N
98	20240612	160803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16180	150	2	0.94	131447300	8156	134.10	16030	16240	16030	20800	11230	16030	16116.64	1.17	0	593	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1139	15.82	0.80	12	0.12	1023.00	20221.00	19220	20230621	-15.82	12200	20231010	32.62	17290	-6.42	20240426	13750	17.67	20240131	19220	-15.82	20230621	12200	32.62	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
99	20240612	150814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16170	140	2	0.87	123277130	7651	125.80	16030	16240	16030	20800	11230	16030	16112.55	1.17	0	594	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1138	15.81	0.80	12	0.11	1023.00	20221.00	19220	20230621	-15.87	12200	20231010	32.54	17290	-6.48	20240426	13750	17.60	20240131	19220	-15.87	20230621	12200	32.54	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
100	20240612	140807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16110	80	2	0.50	109534880	6798	111.77	16030	16240	16030	20800	11230	16030	16112.81	1.17	0	744	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1134	15.75	0.80	12	0.10	1023.00	20221.00	19220	20230621	-16.18	12200	20231010	32.05	17290	-6.82	20240426	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
101	20240612	130809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16110	80	2	0.50	104677310	6497	106.82	16030	16240	16030	20800	11230	16030	16111.64	1.17	0	747	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1134	15.75	0.80	12	0.09	1023.00	20221.00	19220	20230621	-16.18	12200	20231010	32.05	17290	-6.82	20240426	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
102	20240612	120806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16150	120	2	0.75	92524920	5746	94.48	16030	16240	16030	20800	11230	16030	16102.49	1.17	0	781	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1136	15.79	0.80	12	0.08	1023.00	20221.00	19220	20230621	-15.97	12200	20231010	32.38	17290	-6.59	20240426	13750	17.45	20240131	19220	-15.97	20230621	12200	32.38	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
103	20240612	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16200	170	2	1.06	90133270	5598	92.04	16030	16240	16030	20800	11230	16030	16100.98	1.17	0	780	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1140	15.84	0.80	12	0.08	1023.00	20221.00	19220	20230621	-15.71	12200	20231010	32.79	17290	-6.30	20240426	13750	17.82	20240131	19220	-15.71	20230621	12200	32.79	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
104	20240612	100809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16090	60	2	0.37	8717310	541	8.90	16030	16240	16030	20800	11230	16030	16113.33	1.17	0	-297	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1132	15.73	0.80	12	0.01	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17290	-6.94	20240426	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
105	20240612	090808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16160	130	2	0.81	1994400	123	2.02	16030	16240	16030	20800	11230	16030	16214.63	1.17	0	-20	16363	16196	16113	15946	15863	16155	15905	35	4770	500	10900	10	1	7036609	1137	15.80	0.80	12	0.00	1023.00	20221.00	19220	20230621	-15.92	12200	20231010	32.46	17290	-6.54	20240426	13750	17.53	20240131	19220	-15.92	20230621	12200	32.46	20231010	0.93	N	187870	500	35 억		82037	N	N	0	N	00	N
106	20240610	160801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16280	180	2	1.12	140461480	8678	104.43	16100	16310	15980	20900	11270	16100	16185.93	1.19	0	1889	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1146	15.91	0.81	12	0.12	1023.00	20221.00	19220	20230621	-15.30	12200	20231010	33.44	17290	-5.84	20240426	13750	18.40	20240131	19220	-15.30	20230621	12200	33.44	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
107	20240610	150809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16270	170	2	1.06	135219230	8355	100.54	16100	16310	15980	20900	11270	16100	16184.23	1.19	0	1871	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1145	15.90	0.80	12	0.12	1023.00	20221.00	19220	20230621	-15.35	12200	20231010	33.36	17290	-5.90	20240426	13750	18.33	20240131	19220	-15.35	20230621	12200	33.36	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
108	20240610	140803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16310	210	2	1.30	123686230	7646	92.01	16100	16310	15980	20900	11270	16100	16176.59	1.19	0	1896	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1148	15.94	0.81	12	0.11	1023.00	20221.00	19220	20230621	-15.14	12200	20231010	33.69	17290	-5.67	20240426	13750	18.62	20240131	19220	-15.14	20230621	12200	33.69	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
109	20240610	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16110	10	2	0.06	67140390	4161	50.07	16100	16250	15980	20900	11270	16100	16135.64	1.19	0	-434	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1134	15.75	0.80	12	0.06	1023.00	20221.00	19220	20230621	-16.18	12200	20231010	32.05	17290	-6.82	20240426	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
110	20240610	120803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16110	10	2	0.06	58927540	3651	43.94	16100	16250	15980	20900	11270	16100	16140.11	1.19	0	-313	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1134	15.75	0.80	12	0.05	1023.00	20221.00	19220	20230621	-16.18	12200	20231010	32.05	17290	-6.82	20240426	13750	17.16	20240131	19220	-16.18	20230621	12200	32.05	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
111	20240610	110805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16100	0	3	0.00	53275390	3301	39.72	16100	16250	15980	20900	11270	16100	16139.17	1.19	0	-275	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1133	15.74	0.80	12	0.05	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17290	-6.88	20240426	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
112	20240610	100803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16090	-10	5	-0.06	38692400	2396	28.83	16100	16250	15980	20900	11270	16100	16148.75	1.19	0	-329	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1132	15.73	0.80	12	0.03	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17290	-6.94	20240426	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
113	20240610	090808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16250	150	2	0.93	19627490	1211	14.57	16100	16250	16090	20900	11270	16100	16207.67	1.19	0	-201	16500	16300	16000	15800	15500	16400	15900	35	4800	500	10940	10	1	7036609	1143	15.88	0.80	12	0.02	1023.00	20221.00	19220	20230621	-15.45	12200	20231010	33.20	17290	-6.02	20240426	13750	18.18	20240131	19220	-15.45	20230621	12200	33.20	20231010	0.94	N	187870	500	35 억		83694	N	N	0	N	00	N
114	20240607	160830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16100	350	2	2.22	133350700	8290	201.85	15700	16200	15700	20450	11030	15750	16085.73	1.20	0	-732	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1133	15.74	0.80	12	0.12	1023.00	20221.00	19220	20230621	-16.23	12200	20231010	31.97	17290	-6.88	20240426	13750	17.09	20240131	19220	-16.23	20230621	12200	31.97	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
115	20240607	150835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16040	290	2	1.84	129423000	8046	195.91	15700	16200	15700	20450	11030	15750	16085.38	1.20	0	-669	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1129	15.68	0.79	12	0.11	1023.00	20221.00	19220	20230621	-16.55	12200	20231010	31.48	17290	-7.23	20240426	13750	16.65	20240131	19220	-16.55	20230621	12200	31.48	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
116	20240607	140829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16090	340	2	2.16	127109930	7902	192.40	15700	16200	15700	20450	11030	15750	16085.79	1.20	0	-686	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1132	15.73	0.80	12	0.11	1023.00	20221.00	19220	20230621	-16.29	12200	20231010	31.89	17290	-6.94	20240426	13750	17.02	20240131	19220	-16.29	20230621	12200	31.89	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
117	20240607	130825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16050	300	2	1.90	110095490	6842	166.59	15700	16200	15700	20450	11030	15750	16091.13	1.20	0	-1621	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1129	15.69	0.79	12	0.10	1023.00	20221.00	19220	20230621	-16.49	12200	20231010	31.56	17290	-7.17	20240426	13750	16.73	20240131	19220	-16.49	20230621	12200	31.56	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
118	20240607	120830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16010	260	2	1.65	106116660	6594	160.56	15700	16200	15700	20450	11030	15750	16092.91	1.20	0	-1585	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1127	15.65	0.79	12	0.09	1023.00	20221.00	19220	20230621	-16.70	12200	20231010	31.23	17290	-7.40	20240426	13750	16.44	20240131	19220	-16.70	20230621	12200	31.23	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
119	20240607	110817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16150	400	2	2.54	89599870	5567	135.55	15700	16200	15700	20450	11030	15750	16094.82	1.20	0	-1521	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1136	15.79	0.80	12	0.08	1023.00	20221.00	19220	20230621	-15.97	12200	20231010	32.38	17290	-6.59	20240426	13750	17.45	20240131	19220	-15.97	20230621	12200	32.38	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
120	20240607	100831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16160	410	2	2.60	36503720	2280	55.51	15700	16200	15700	20450	11030	15750	16010.40	1.20	0	-756	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1137	15.80	0.80	12	0.03	1023.00	20221.00	19220	20230621	-15.92	12200	20231010	32.46	17290	-6.54	20240426	13750	17.53	20240131	19220	-15.92	20230621	12200	32.46	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
121	20240607	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15790	40	2	0.25	10736960	679	16.53	15700	16200	15700	20450	11030	15750	15812.90	1.20	0	-52	16070	15910	15810	15650	15550	15860	15600	35	4700	500	10710	10	1	7036609	1111	15.43	0.78	12	0.01	1023.00	20221.00	19220	20230621	-17.85	12200	20231010	29.43	17290	-8.68	20240426	13750	14.84	20240131	19220	-17.85	20230621	12200	29.43	20231010	0.95	N	187870	500	35 억		84427	N	N	0	N	00	N
122	20240605	160826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15750	-220	5	-1.38	64805330	4105	50.49	15970	15970	15710	20750	11180	15970	15786.93	1.23	0	-1592	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1108	15.40	0.78	12	0.06	1023.00	20221.00	19220	20230621	-18.05	12200	20231010	29.10	17290	-8.91	20240426	13750	14.55	20240131	19220	-18.05	20230621	12200	29.10	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
123	20240605	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15760	-210	5	-1.31	60505370	3832	47.13	15970	15970	15710	20750	11180	15970	15789.50	1.23	0	-1511	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1109	15.41	0.78	12	0.05	1023.00	20221.00	19220	20230621	-18.00	12200	20231010	29.18	17290	-8.85	20240426	13750	14.62	20240131	19220	-18.00	20230621	12200	29.18	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
124	20240605	140826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15840	-130	5	-0.81	46423570	2940	36.16	15970	15970	15710	20750	11180	15970	15790.33	1.23	0	-1003	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1115	15.48	0.78	12	0.04	1023.00	20221.00	19220	20230621	-17.59	12200	20231010	29.84	17290	-8.39	20240426	13750	15.20	20240131	19220	-17.59	20230621	12200	29.84	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
125	20240605	130825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15830	-140	5	-0.88	40726820	2580	31.73	15970	15970	15710	20750	11180	15970	15785.59	1.23	0	-894	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1114	15.47	0.78	12	0.04	1023.00	20221.00	19220	20230621	-17.64	12200	20231010	29.75	17290	-8.44	20240426	13750	15.13	20240131	19220	-17.64	20230621	12200	29.75	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
126	20240605	120824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15830	-140	5	-0.88	36117870	2288	28.14	15970	15970	15710	20750	11180	15970	15785.78	1.23	0	-869	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1114	15.47	0.78	12	0.03	1023.00	20221.00	19220	20230621	-17.64	12200	20231010	29.75	17290	-8.44	20240426	13750	15.13	20240131	19220	-17.64	20230621	12200	29.75	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
127	20240605	110824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15840	-130	5	-0.81	31568820	2000	24.60	15970	15970	15710	20750	11180	15970	15784.41	1.23	0	-767	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1115	15.48	0.78	12	0.03	1023.00	20221.00	19220	20230621	-17.59	12200	20231010	29.84	17290	-8.39	20240426	13750	15.20	20240131	19220	-17.59	20230621	12200	29.84	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
128	20240605	100822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15730	-240	5	-1.50	20668340	1311	16.13	15970	15970	15710	20750	11180	15970	15765.32	1.23	0	-493	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1107	15.38	0.78	12	0.02	1023.00	20221.00	19220	20230621	-18.16	12200	20231010	28.93	17290	-9.02	20240426	13750	14.40	20240131	19220	-18.16	20230621	12200	28.93	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
129	20240605	090821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15830	-140	5	-0.88	2179490	137	1.69	15970	15970	15830	20750	11180	15970	15908.69	1.23	0	-52	16296	16132	15836	15672	15376	16215	15755	35	4780	500	10850	10	1	7036609	1114	15.47	0.78	12	0.00	1023.00	20221.00	19220	20230621	-17.64	12200	20231010	29.75	17290	-8.44	20240426	13750	15.13	20240131	19220	-17.64	20230621	12200	29.75	20231010	0.94	N	187870	500	35 억		86352	N	N	0	N	00	N
130	20240604	160816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15970	100	2	0.63	129078240	8128	147.43	15540	16000	15540	20600	11110	15870	15880.68	1.23	0	-273	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1124	15.61	0.79	12	0.12	1023.00	20221.00	19220	20230621	-16.91	12200	20231010	30.90	17290	-7.63	20240426	13750	16.15	20240131	19220	-16.91	20230621	12200	30.90	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
131	20240604	150815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15860	-10	5	-0.06	125055960	7876	142.86	15540	16000	15540	20600	11110	15870	15878.11	1.23	0	-197	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1116	15.50	0.78	12	0.11	1023.00	20221.00	19220	20230621	-17.48	12200	20231010	30.00	17290	-8.27	20240426	13750	15.35	20240131	19220	-17.48	20230621	12200	30.00	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
132	20240604	140819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15930	60	2	0.38	97585250	6155	111.65	15540	16000	15540	20600	11110	15870	15854.63	1.23	0	950	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1121	15.57	0.79	12	0.09	1023.00	20221.00	19220	20230621	-17.12	12200	20231010	30.57	17290	-7.87	20240426	13750	15.85	20240131	19220	-17.12	20230621	12200	30.57	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
133	20240604	130816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15800	-70	5	-0.44	65503100	4139	75.08	15540	16000	15540	20600	11110	15870	15825.83	1.23	0	1381	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1112	15.44	0.78	12	0.06	1023.00	20221.00	19220	20230621	-17.79	12200	20231010	29.51	17290	-8.62	20240426	13750	14.91	20240131	19220	-17.79	20230621	12200	29.51	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
134	20240604	120813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15820	-50	5	-0.32	60158860	3801	68.95	15540	16000	15540	20600	11110	15870	15827.11	1.23	0	1334	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1113	15.46	0.78	12	0.05	1023.00	20221.00	19220	20230621	-17.69	12200	20231010	29.67	17290	-8.50	20240426	13750	15.05	20240131	19220	-17.69	20230621	12200	29.67	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
135	20240604	110810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16000	130	2	0.82	49916300	3159	57.30	15540	16000	15540	20600	11110	15870	15801.30	1.23	0	1319	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1126	15.64	0.79	12	0.04	1023.00	20221.00	19220	20230621	-16.75	12200	20231010	31.15	17290	-7.46	20240426	13750	16.36	20240131	19220	-16.75	20230621	12200	31.15	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
136	20240604	100813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15900	30	2	0.19	45305610	2869	52.04	15540	16000	15540	20600	11110	15870	15791.43	1.23	0	1319	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1119	15.54	0.79	12	0.04	1023.00	20221.00	19220	20230621	-17.27	12200	20231010	30.33	17290	-8.04	20240426	13750	15.64	20240131	19220	-17.27	20230621	12200	30.33	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
137	20240604	090813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15900	30	2	0.19	19323390	1233	22.37	15540	16000	15540	20600	11110	15870	15671.85	1.23	0	131	16756	16312	15906	15462	15056	16295	15445	35	4730	500	10790	10	1	7036609	1119	15.54	0.79	12	0.02	1023.00	20221.00	19220	20230621	-17.27	12200	20231010	30.33	17290	-8.04	20240426	13750	15.64	20240131	19220	-17.27	20230621	12200	30.33	20231010	0.95	N	187870	500	35 억		86621	N	N	0	N	00	N
138	20240603	160804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15870	0	3	0.00	87684440	5512	38.78	15870	16350	15500	20600	11110	15870	15907.92	1.25	0	-1070	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1117	15.51	0.78	12	0.08	1023.00	20221.00	19220	20230621	-17.43	12200	20231010	30.08	17290	-8.21	20240426	13750	15.42	20240131	19220	-17.43	20230621	12200	30.08	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
139	20240603	150805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15960	90	2	0.57	77299450	4858	34.18	15870	16350	15500	20600	11110	15870	15911.78	1.25	0	-1104	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1123	15.60	0.79	12	0.07	1023.00	20221.00	19220	20230621	-16.96	12200	20231010	30.82	17290	-7.69	20240426	13750	16.07	20240131	19220	-16.96	20230621	12200	30.82	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
140	20240603	140804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15980	110	2	0.69	75335690	4735	33.31	15870	16350	15500	20600	11110	15870	15910.39	1.25	0	-1095	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1124	15.62	0.79	12	0.07	1023.00	20221.00	19220	20230621	-16.86	12200	20231010	30.98	17290	-7.58	20240426	13750	16.22	20240131	19220	-16.86	20230621	12200	30.98	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
141	20240603	130805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15950	80	2	0.50	72415250	4552	32.02	15870	16350	15500	20600	11110	15870	15908.45	1.25	0	-1088	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1122	15.59	0.79	12	0.06	1023.00	20221.00	19220	20230621	-17.01	12200	20231010	30.74	17290	-7.75	20240426	13750	16.00	20240131	19220	-17.01	20230621	12200	30.74	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
142	20240603	120804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15950	80	2	0.50	53309570	3353	23.59	15870	16350	15500	20600	11110	15870	15899.07	1.25	0	-1076	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1122	15.59	0.79	12	0.05	1023.00	20221.00	19220	20230621	-17.01	12200	20231010	30.74	17290	-7.75	20240426	13750	16.00	20240131	19220	-17.01	20230621	12200	30.74	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
143	20240603	110759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15880	10	2	0.06	43383120	2728	19.19	15870	16350	15500	20600	11110	15870	15902.90	1.25	0	-1104	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1117	15.52	0.79	12	0.04	1023.00	20221.00	19220	20230621	-17.38	12200	20231010	30.16	17290	-8.16	20240426	13750	15.49	20240131	19220	-17.38	20230621	12200	30.16	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
144	20240603	100756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15880	10	2	0.06	32436170	2041	14.36	15870	16350	15500	20600	11110	15870	15892.29	1.25	0	-851	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1117	15.52	0.79	12	0.03	1023.00	20221.00	19220	20230621	-17.38	12200	20231010	30.16	17290	-8.16	20240426	13750	15.49	20240131	19220	-17.38	20230621	12200	30.16	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N
145	20240603	090756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15880	10	2	0.06	14794440	938	6.60	15870	15890	15500	20600	11110	15870	15772.32	1.25	0	-443	16143	16006	15853	15716	15563	15930	15640	35	4730	500	10790	10	1	7036609	1117	15.52	0.79	12	0.01	1023.00	20221.00	19220	20230621	-17.38	12200	20231010	30.16	17290	-8.16	20240426	13750	15.49	20240131	19220	-17.38	20230621	12200	30.16	20231010	0.95	N	187870	500	35 억		87691	N	N	0	N	00	N