KissMeData/101160/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	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	200	2	0.88	1552305550	68846	151.11	22650	22850	22200	29400	15900	22650	22546.50	5.85	0	2685	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3773	7.01	1.58	12	0.42	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
3	20240628	150815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-50	5	-0.22	1371258800	60883	133.63	22650	22800	22200	29400	15900	22650	22522.85	5.85	0	2508	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3731	6.93	1.56	12	0.37	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
4	20240628	140814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	0	3	0.00	1125946850	50056	109.87	22650	22750	22200	29400	15900	22650	22493.74	5.85	0	3321	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3740	6.95	1.56	12	0.30	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
5	20240628	130814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	50	2	0.22	989160400	44029	96.64	22650	22750	22200	29400	15900	22650	22466.11	5.85	0	3243	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3748	6.96	1.56	12	0.27	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
6	20240628	120813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-100	5	-0.44	911732300	40604	89.12	22650	22750	22200	29400	15900	22650	22454.25	5.85	0	1644	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3723	6.92	1.55	12	0.25	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
7	20240628	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-50	5	-0.22	823518100	36694	80.54	22650	22750	22200	29400	15900	22650	22442.85	5.85	0	1029	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3731	6.93	1.56	12	0.22	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
8	20240628	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-250	5	-1.10	585402800	26082	57.25	22650	22750	22200	29400	15900	22650	22444.71	5.85	0	-1347	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3698	6.87	1.54	12	0.16	3261.00	14506.00	29800	20230915	-24.83	21300	20240603	5.16	27700	-19.13	20240109	21300	5.16	20240603	29800	-24.83	20230915	21300	5.16	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
9	20240628	090758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-50	5	-0.22	45991550	2034	4.46	22650	22750	22550	29400	15900	22650	22611.38	5.85	0	130	23316	22982	22816	22482	22316	22900	22400	83	6750	500	16760	50	1	16510993	3731	6.93	1.56	12	0.01	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	3.80	N	101160	500	82 억		965478	N	N	209	N	00	N
10	20240627	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-500	5	-2.16	1016897100	44546	53.47	23150	23150	22650	30050	16250	23150	22832.75	5.93	0	-14488	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3740	6.95	1.56	12	0.27	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	3.82	N	101160	500	82 억		979258	N	N	209	N	00	N
11	20240627	150759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-400	5	-1.73	855858100	37440	44.94	23150	23150	22700	30050	16250	23150	22859.46	5.93	0	-13029	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3756	6.98	1.57	12	0.23	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
12	20240627	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-400	5	-1.73	787429650	34430	41.33	23150	23150	22750	30050	16250	23150	22870.45	5.93	0	-11902	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3756	6.98	1.57	12	0.21	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
13	20240627	130755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-350	5	-1.51	637852850	27865	33.45	23150	23150	22750	30050	16250	23150	22890.83	5.93	0	-7457	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3765	6.99	1.57	12	0.17	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
14	20240627	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-200	5	-0.86	596805750	26069	31.29	23150	23150	22750	30050	16250	23150	22893.31	5.93	0	-7097	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3789	7.04	1.58	12	0.16	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
15	20240627	110758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-300	5	-1.30	406067900	17707	21.26	23150	23150	22800	30050	16250	23150	22932.62	5.93	0	-5307	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3773	7.01	1.58	12	0.11	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
16	20240627	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-50	5	-0.22	233795800	10188	12.23	23150	23150	22850	30050	16250	23150	22948.15	5.93	0	-2574	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3814	7.08	1.59	12	0.06	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
17	20240627	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-200	5	-0.86	66968200	2917	3.50	23150	23150	22850	30050	16250	23150	22957.90	5.93	0	-776	23516	23332	23066	22882	22616	23425	22975	83	6900	500	17130	50	1	16510993	3789	7.04	1.58	12	0.02	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.82	N	101160	500	82 억		979258	N	N	705	N	00	N
18	20240626	160754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	300	2	1.31	1917192400	83143	118.62	22900	23250	22800	29700	16000	22850	23058.88	5.88	0	3401	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3822	7.10	1.60	12	0.50	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.85	N	101160	500	82 억		971631	N	N	705	N	00	N
19	20240626	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	250	2	1.09	1834403100	79563	113.51	22900	23250	22800	29700	16000	22850	23055.98	5.88	0	3528	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3814	7.08	1.59	12	0.48	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
20	20240626	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	300	2	1.31	1604796400	69646	99.37	22900	23250	22800	29700	16000	22850	23042.19	5.88	0	6293	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3822	7.10	1.60	12	0.42	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
21	20240626	130756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	250	2	1.09	1188678650	51705	73.77	22900	23250	22800	29700	16000	22850	22989.63	5.88	0	3080	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3814	7.08	1.59	12	0.31	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
22	20240626	120755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	0	3	0.00	777267150	33818	48.25	22900	23250	22800	29700	16000	22850	22983.83	5.88	0	-4767	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3773	7.01	1.58	12	0.20	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
23	20240626	110756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	150	2	0.66	555071700	24142	34.44	22900	23250	22800	29700	16000	22850	22991.95	5.88	0	-4914	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3798	7.05	1.59	12	0.15	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
24	20240626	100754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	0	3	0.00	386476000	16772	23.93	22900	23250	22850	29700	16000	22850	23042.93	5.88	0	-3221	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3773	7.01	1.58	12	0.10	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
25	20240626	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	300	2	1.31	163410700	7072	10.09	22900	23250	22900	29700	16000	22850	23106.72	5.88	0	1704	23283	23066	22733	22516	22183	23175	22625	83	6850	500	16900	50	1	16510993	3822	7.10	1.60	12	0.04	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.85	N	101160	500	82 억		971631	N	N	29	N	00	N
26	20240625	160754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	0	3	0.00	1580581400	69603	106.37	22700	22950	22400	29700	16000	22850	22708.46	5.92	0	-324	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3773	7.01	1.58	12	0.42	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.88	N	101160	500	82 억		976872	N	N	29	N	00	N
27	20240625	150750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	0	3	0.00	1480178550	65212	99.66	22700	22950	22400	29700	16000	22850	22697.92	5.92	0	-230	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3773	7.01	1.58	12	0.39	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
28	20240625	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-50	5	-0.22	1312034450	57858	88.42	22700	22950	22400	29700	16000	22850	22676.77	5.92	0	-134	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3765	6.99	1.57	12	0.35	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
29	20240625	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	0	3	0.00	1173406850	51781	79.14	22700	22950	22400	29700	16000	22850	22660.92	5.92	0	-1018	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3773	7.01	1.58	12	0.31	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
30	20240625	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	946794300	41861	63.98	22700	22850	22400	29700	16000	22850	22617.52	5.92	0	-4976	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3756	6.98	1.57	12	0.25	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
31	20240625	110756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	838013200	37088	56.68	22700	22850	22400	29700	16000	22850	22595.20	5.92	0	-6924	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3756	6.98	1.57	12	0.22	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
32	20240625	100754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-300	5	-1.31	645929950	28615	43.73	22700	22850	22400	29700	16000	22850	22573.03	5.92	0	-10243	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3723	6.92	1.55	12	0.17	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
33	20240625	090754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	84358750	3713	5.67	22700	22850	22700	29700	16000	22850	22719.48	5.92	0	543	23316	23082	22866	22632	22416	22975	22525	83	6850	500	16900	50	1	16510993	3756	6.98	1.57	12	0.02	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.88	N	101160	500	82 억		976872	N	N	178	N	00	N
34	20240624	160751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-250	5	-1.08	1470902650	64502	64.17	22900	23100	22650	30000	16200	23100	22803.53	5.88	0	5504	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3773	7.01	1.58	12	0.39	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.91	N	101160	500	82 억		971324	N	N	178	N	00	N
35	20240624	150752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-250	5	-1.08	1372438700	60190	59.88	22900	23100	22650	30000	16200	23100	22801.77	5.88	0	4488	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3773	7.01	1.58	12	0.36	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
36	20240624	140753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-350	5	-1.52	1178575200	51677	51.41	22900	23100	22650	30000	16200	23100	22806.57	5.88	0	-985	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3756	6.98	1.57	12	0.31	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
37	20240624	130750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-250	5	-1.08	988099600	43303	43.08	22900	23100	22650	30000	16200	23100	22818.27	5.88	0	-929	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3773	7.01	1.58	12	0.26	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
38	20240624	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-300	5	-1.30	880767150	38591	38.39	22900	23100	22650	30000	16200	23100	22823.12	5.88	0	-3474	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3765	6.99	1.57	12	0.23	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
39	20240624	110754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-300	5	-1.30	748977300	32811	32.64	22900	23100	22650	30000	16200	23100	22827.02	5.88	0	-6501	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3765	6.99	1.57	12	0.20	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
40	20240624	100751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-300	5	-1.30	409030850	17877	17.79	22900	23100	22800	30000	16200	23100	22880.28	5.88	0	-935	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3765	6.99	1.57	12	0.11	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
41	20240624	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	0	3	0.00	125361900	5465	5.44	22900	23100	22850	30000	16200	23100	22939.05	5.88	0	1437	23666	23382	23116	22832	22566	23250	22700	83	6900	500	17090	50	1	16510993	3814	7.08	1.59	12	0.03	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.91	N	101160	500	82 억		971324	N	N	937	N	00	N
42	20240621	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-350	5	-1.49	2311096200	100246	140.65	23150	23400	22850	30450	16450	23450	23054.18	5.85	0	-1497	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.61	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.90	N	101160	500	82 억		965312	N	N	937	N	00	N
43	20240621	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-300	5	-1.28	2176710250	94429	132.49	23150	23400	22850	30450	16450	23450	23051.29	5.85	0	-1975	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3822	7.10	1.60	12	0.57	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
44	20240621	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-350	5	-1.49	2024485550	87841	123.24	23150	23400	22850	30450	16450	23450	23047.16	5.85	0	-1086	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.53	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
45	20240621	130728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-250	5	-1.07	1682170700	73057	102.50	23150	23400	22850	30450	16450	23450	23025.46	5.85	0	1329	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3831	7.11	1.60	12	0.44	3261.00	14506.00	29800	20230915	-22.15	21300	20240603	8.92	27700	-16.25	20240109	21300	8.92	20240603	29800	-22.15	20230915	21300	8.92	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
46	20240621	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-350	5	-1.49	1523594700	66211	92.90	23150	23400	22850	30450	16450	23450	23011.20	5.85	0	20	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3814	7.08	1.59	12	0.40	3261.00	14506.00	29800	20230915	-22.48	21300	20240603	8.45	27700	-16.61	20240109	21300	8.45	20240603	29800	-22.48	20230915	21300	8.45	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
47	20240621	110726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-500	5	-2.13	1201123400	52233	73.28	23150	23400	22850	30450	16450	23450	22995.49	5.85	0	-7356	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3789	7.04	1.58	12	0.32	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
48	20240621	100724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-400	5	-1.71	874362750	38048	53.38	23150	23400	22850	30450	16450	23450	22980.52	5.85	0	191	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3806	7.07	1.59	12	0.23	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
49	20240621	090729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-400	5	-1.71	175402400	7576	10.63	23150	23400	23050	30450	16450	23450	23152.38	5.85	0	465	24016	23732	23516	23232	23016	23625	23125	83	7000	500	17350	50	1	16510993	3806	7.07	1.59	12	0.05	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	3.90	N	101160	500	82 억		965312	N	N	826	N	00	N
50	20240620	160723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	1661455400	70858	86.53	23600	23800	23300	30650	16550	23600	23447.50	5.76	0	10183	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3872	7.19	1.62	12	0.43	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	4.17	N	101160	500	82 억		951533	N	N	826	N	00	N
51	20240620	150724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-200	5	-0.85	1460585450	62273	76.05	23600	23800	23300	30650	16550	23600	23454.37	5.76	0	8119	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3864	7.18	1.61	12	0.38	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
52	20240620	140725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-250	5	-1.06	1334557350	56886	69.47	23600	23800	23300	30650	16550	23600	23460.01	5.76	0	8023	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3855	7.16	1.61	12	0.34	3261.00	14506.00	29800	20230915	-21.64	21300	20240603	9.62	27700	-15.70	20240109	21300	9.62	20240603	29800	-21.64	20230915	21300	9.62	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
53	20240620	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	1057339500	45062	55.03	23600	23800	23300	30650	16550	23600	23463.86	5.76	0	5008	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3872	7.19	1.62	12	0.27	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
54	20240620	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	857212150	36519	44.60	23600	23800	23300	30650	16550	23600	23472.77	5.76	0	940	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3872	7.19	1.62	12	0.22	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
55	20240620	110726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	747935650	31864	38.91	23600	23800	23300	30650	16550	23600	23472.43	5.76	0	2183	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3872	7.19	1.62	12	0.19	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
56	20240620	100724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-50	5	-0.21	498268200	21216	25.91	23600	23800	23300	30650	16550	23600	23485.06	5.76	0	570	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3888	7.22	1.62	12	0.13	3261.00	14506.00	29800	20230915	-20.97	21300	20240603	10.56	27700	-14.98	20240109	21300	10.56	20240603	29800	-20.97	20230915	21300	10.56	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
57	20240620	090731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-50	5	-0.21	92897400	3958	4.83	23600	23650	23350	30650	16550	23600	23468.13	5.76	0	1905	24333	23966	23683	23316	23033	23825	23175	83	7050	500	17460	50	1	16510993	3888	7.22	1.62	12	0.02	3261.00	14506.00	29800	20230915	-20.97	21300	20240603	10.56	27700	-14.98	20240109	21300	10.56	20240603	29800	-20.97	20230915	21300	10.56	20240603	4.17	N	101160	500	82 억		951533	N	N	683	N	00	N
58	20240619	160722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-200	5	-0.84	1933837350	81570	43.40	23800	24050	23400	30900	16700	23800	23709.45	5.73	0	3819	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3897	7.24	1.63	12	0.49	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	4.22	N	101160	500	82 억		945555	N	N	683	N	00	N
59	20240619	150720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-200	5	-0.84	1819734550	76737	40.83	23800	24050	23400	30900	16700	23800	23713.91	5.73	0	3042	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3897	7.24	1.63	12	0.46	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
60	20240619	140727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-300	5	-1.26	1605599550	67645	35.99	23800	24050	23400	30900	16700	23800	23735.67	5.73	0	2029	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3880	7.21	1.62	12	0.41	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
61	20240619	130717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-300	5	-1.26	1460737650	61490	32.72	23800	24050	23400	30900	16700	23800	23755.69	5.73	0	1975	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3880	7.21	1.62	12	0.37	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
62	20240619	120720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-150	5	-0.63	1208244200	50747	27.00	23800	24050	23550	30900	16700	23800	23809.17	5.73	0	1545	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3905	7.25	1.63	12	0.31	3261.00	14506.00	29800	20230915	-20.64	21300	20240603	11.03	27700	-14.62	20240109	21300	11.03	20240603	29800	-20.64	20230915	21300	11.03	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
63	20240619	110722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	0	3	0.00	892306450	37416	19.91	23800	24050	23650	30900	16700	23800	23848.26	5.73	0	3885	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3930	7.30	1.64	12	0.23	3261.00	14506.00	29800	20230915	-20.13	21300	20240603	11.74	27700	-14.08	20240109	21300	11.74	20240603	29800	-20.13	20230915	21300	11.74	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
64	20240619	100722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	0	3	0.00	664684300	27868	14.83	23800	24050	23650	30900	16700	23800	23851.17	5.73	0	1894	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3930	7.30	1.64	12	0.17	3261.00	14506.00	29800	20230915	-20.13	21300	20240603	11.74	27700	-14.08	20240109	21300	11.74	20240603	29800	-20.13	20230915	21300	11.74	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
65	20240619	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	100	2	0.42	123713950	5186	2.76	23800	24050	23800	30900	16700	23800	23855.37	5.73	0	163	24400	24100	23850	23550	23300	24250	23700	83	7100	500	17610	50	1	16510993	3946	7.33	1.65	12	0.03	3261.00	14506.00	29800	20230915	-19.80	21300	20240603	12.21	27700	-13.72	20240109	21300	12.21	20240603	29800	-19.80	20230915	21300	12.21	20240603	4.22	N	101160	500	82 억		945555	N	N	961	N	00	N
66	20240618	160716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	200	2	0.85	4497173200	187752	109.44	23600	24150	23600	30650	16550	23600	23952.74	5.62	0	17886	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3930	7.30	1.64	12	1.14	3261.00	14506.00	29800	20230915	-20.13	21300	20240603	11.74	27700	-14.08	20240109	21300	11.74	20240603	29800	-20.13	20230915	21300	11.74	20240603	4.19	N	101160	500	82 억		927997	N	N	961	N	00	N
67	20240618	150716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	250	2	1.06	4314934700	180094	104.98	23600	24150	23600	30650	16550	23600	23959.35	5.62	0	16197	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3938	7.31	1.64	12	1.09	3261.00	14506.00	29800	20230915	-19.97	21300	20240603	11.97	27700	-13.90	20240109	21300	11.97	20240603	29800	-19.97	20230915	21300	11.97	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
68	20240618	140717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	200	2	0.85	4007051400	167186	97.45	23600	24150	23600	30650	16550	23600	23967.63	5.62	0	15380	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3930	7.30	1.64	12	1.01	3261.00	14506.00	29800	20230915	-20.13	21300	20240603	11.74	27700	-14.08	20240109	21300	11.74	20240603	29800	-20.13	20230915	21300	11.74	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
69	20240618	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	300	2	1.27	3556370300	148278	86.43	23600	24150	23600	30650	16550	23600	23984.48	5.62	0	11907	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3946	7.33	1.65	12	0.90	3261.00	14506.00	29800	20230915	-19.80	21300	20240603	12.21	27700	-13.72	20240109	21300	12.21	20240603	29800	-19.80	20230915	21300	12.21	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
70	20240618	120721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	400	2	1.69	3216674050	134079	78.16	23600	24150	23600	30650	16550	23600	23990.89	5.62	0	13931	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3963	7.36	1.65	12	0.81	3261.00	14506.00	29800	20230915	-19.46	21300	20240603	12.68	27700	-13.36	20240109	21300	12.68	20240603	29800	-19.46	20230915	21300	12.68	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
71	20240618	110718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	450	2	1.91	2478926650	103407	60.28	23600	24150	23600	30650	16550	23600	23972.52	5.62	0	18465	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3971	7.38	1.66	12	0.63	3261.00	14506.00	29800	20230915	-19.30	21300	20240603	12.91	27700	-13.18	20240109	21300	12.91	20240603	29800	-19.30	20230915	21300	12.91	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
72	20240618	100718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	400	2	1.69	2008858250	83834	48.87	23600	24150	23600	30650	16550	23600	23962.33	5.62	0	16964	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3963	7.36	1.65	12	0.51	3261.00	14506.00	29800	20230915	-19.46	21300	20240603	12.68	27700	-13.36	20240109	21300	12.68	20240603	29800	-19.46	20230915	21300	12.68	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
73	20240618	090724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	150	2	0.64	196414300	8258	4.81	23600	23950	23600	30650	16550	23600	23784.73	5.62	0	-1655	24300	23950	23550	23200	22800	24125	23375	83	7050	500	17460	50	1	16510993	3921	7.28	1.64	12	0.05	3261.00	14506.00	29800	20230915	-20.30	21300	20240603	11.50	27700	-14.26	20240109	21300	11.50	20240603	29800	-20.30	20230915	21300	11.50	20240603	4.19	N	101160	500	82 억		927997	N	N	275	N	00	N
74	20240617	160713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	300	2	1.29	4035343300	170793	111.67	23350	23900	23150	30250	16350	23300	23628.63	5.57	0	8569	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3897	7.24	1.63	12	1.03	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	4.25	N	101160	500	82 억		919352	N	N	275	N	00	N
75	20240617	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	150	2	0.64	3678751650	155625	101.75	23350	23900	23150	30250	16350	23300	23640.01	5.57	0	10504	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3872	7.19	1.62	12	0.94	3261.00	14506.00	29800	20230915	-21.31	21300	20240603	10.09	27700	-15.34	20240109	21300	10.09	20240603	29800	-21.31	20230915	21300	10.09	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
76	20240617	140710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	300	2	1.29	3411914400	144252	94.32	23350	23900	23150	30250	16350	23300	23654.08	5.57	0	9555	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3897	7.24	1.63	12	0.87	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
77	20240617	130710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	300	2	1.29	3251904900	137465	89.88	23350	23900	23150	30250	16350	23300	23657.96	5.57	0	11291	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3897	7.24	1.63	12	0.83	3261.00	14506.00	29800	20230915	-20.81	21300	20240603	10.80	27700	-14.80	20240109	21300	10.80	20240603	29800	-20.81	20230915	21300	10.80	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
78	20240617	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	200	2	0.86	3052084150	128965	84.32	23350	23900	23150	30250	16350	23300	23667.87	5.57	0	12043	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3880	7.21	1.62	12	0.78	3261.00	14506.00	29800	20230915	-21.14	21300	20240603	10.33	27700	-15.16	20240109	21300	10.33	20240603	29800	-21.14	20230915	21300	10.33	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
79	20240617	110705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	400	2	1.72	2685167200	113369	74.12	23350	23900	23150	30250	16350	23300	23687.45	5.57	0	12237	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3913	7.27	1.63	12	0.69	3261.00	14506.00	29800	20230915	-20.47	21300	20240603	11.27	27700	-14.44	20240109	21300	11.27	20240603	29800	-20.47	20230915	21300	11.27	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
80	20240617	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	550	2	2.36	2011734850	85064	55.62	23350	23900	23150	30250	16350	23300	23652.40	5.57	0	17369	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3938	7.31	1.64	12	0.52	3261.00	14506.00	29800	20230915	-19.97	21300	20240603	11.97	27700	-13.90	20240109	21300	11.97	20240603	29800	-19.97	20230915	21300	11.97	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
81	20240617	090711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	50	2	0.21	187371100	8029	5.25	23350	23450	23150	30250	16350	23300	23340.09	5.57	0	-1845	23933	23616	23183	22866	22433	23775	23025	83	6950	500	17240	50	1	16510993	3855	7.16	1.61	12	0.05	3261.00	14506.00	29800	20230915	-21.64	21300	20240603	9.62	27700	-15.70	20240109	21300	9.62	20240603	29800	-21.64	20230915	21300	9.62	20240603	4.25	N	101160	500	82 억		919352	N	N	1050	N	00	N
82	20240614	160609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	450	2	1.97	3542588500	152675	121.38	22850	23500	22750	29700	16000	22850	23203.37	5.48	0	12838	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3847	7.15	1.61	12	0.92	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	4.27	N	101160	500	82 억		904988	N	N	1050	N	00	N
83	20240614	150611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	550	2	2.41	3429444300	147822	117.52	22850	23500	22750	29700	16000	22850	23199.82	5.48	0	13146	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3864	7.18	1.61	12	0.90	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
84	20240614	140610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	550	2	2.41	2662774550	115073	91.49	22850	23450	22750	29700	16000	22850	23139.87	5.48	0	16598	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3864	7.18	1.61	12	0.70	3261.00	14506.00	29800	20230915	-21.48	21300	20240603	9.86	27700	-15.52	20240109	21300	9.86	20240603	29800	-21.48	20230915	21300	9.86	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
85	20240614	130610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	450	2	1.97	2032428800	88036	69.99	22850	23300	22750	29700	16000	22850	23086.34	5.48	0	17758	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3847	7.15	1.61	12	0.53	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
86	20240614	120616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	450	2	1.97	1834945000	79544	63.24	22850	23300	22750	29700	16000	22850	23068.30	5.48	0	18041	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3847	7.15	1.61	12	0.48	3261.00	14506.00	29800	20230915	-21.81	21300	20240603	9.39	27700	-15.88	20240109	21300	9.39	20240603	29800	-21.81	20230915	21300	9.39	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
87	20240614	110659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	300	2	1.31	1502209150	65224	51.86	22850	23300	22750	29700	16000	22850	23031.54	5.48	0	14997	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3822	7.10	1.60	12	0.40	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
88	20240614	100657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	300	2	1.31	849823650	37071	29.47	22850	23150	22750	29700	16000	22850	22924.22	5.48	0	8906	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3822	7.10	1.60	12	0.22	3261.00	14506.00	29800	20230915	-22.32	21300	20240603	8.69	27700	-16.43	20240109	21300	8.69	20240603	29800	-22.32	20230915	21300	8.69	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
89	20240614	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	100	2	0.44	60447850	2632	2.09	22850	23100	22800	29700	16000	22850	22966.51	5.48	0	63	23283	23066	22933	22716	22583	23000	22650	83	6850	500	16900	50	1	16510993	3789	7.04	1.58	12	0.02	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	4.27	N	101160	500	82 억		904988	N	N	6302	N	00	N
90	20240613	160651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	2875027800	125356	170.16	23000	23150	22800	29350	15850	22600	22937.77	5.45	0	283	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3773	7.01	1.58	12	0.76	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	4.28	N	101160	500	82 억		899852	N	N	6297	N	00	N
91	20240613	150703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	200	2	0.88	2691352850	117319	159.25	23000	23150	22800	29350	15850	22600	22940.47	5.45	0	1062	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3765	6.99	1.57	12	0.71	3261.00	14506.00	29800	20230915	-23.49	21300	20240603	7.04	27700	-17.69	20240109	21300	7.04	20240603	29800	-23.49	20230915	21300	7.04	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
92	20240613	140657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	350	2	1.55	2422094950	105561	143.29	23000	23150	22800	29350	15850	22600	22944.98	5.45	0	4150	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3789	7.04	1.58	12	0.64	3261.00	14506.00	29800	20230915	-22.99	21300	20240603	7.75	27700	-17.15	20240109	21300	7.75	20240603	29800	-22.99	20230915	21300	7.75	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
93	20240613	130656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	400	2	1.77	2212473050	96430	130.90	23000	23150	22800	29350	15850	22600	22943.83	5.45	0	6390	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3798	7.05	1.59	12	0.58	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
94	20240613	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	450	2	1.99	1957251350	85326	115.83	23000	23150	22800	29350	15850	22600	22938.51	5.45	0	3612	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3806	7.07	1.59	12	0.52	3261.00	14506.00	29800	20230915	-22.65	21300	20240603	8.22	27700	-16.79	20240109	21300	8.22	20240603	29800	-22.65	20230915	21300	8.22	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
95	20240613	110652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	400	2	1.77	1570729400	68500	92.98	23000	23150	22800	29350	15850	22600	22930.36	5.45	0	-706	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3798	7.05	1.59	12	0.41	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
96	20240613	100651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	250	2	1.11	1050326250	45812	62.19	23000	23150	22800	29350	15850	22600	22926.88	5.45	0	-3542	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3773	7.01	1.58	12	0.28	3261.00	14506.00	29800	20230915	-23.32	21300	20240603	7.28	27700	-17.51	20240109	21300	7.28	20240603	29800	-23.32	20230915	21300	7.28	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
97	20240613	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	400	2	1.77	383225300	16650	22.60	23000	23150	22900	29350	15850	22600	23016.53	5.45	0	-890	22900	22750	22550	22400	22200	22825	22475	83	6750	500	16720	50	1	16510993	3798	7.05	1.59	12	0.10	3261.00	14506.00	29800	20230915	-22.82	21300	20240603	7.98	27700	-16.97	20240109	21300	7.98	20240603	29800	-22.82	20230915	21300	7.98	20240603	4.28	N	101160	500	82 억		899852	N	N	1942	N	00	N
98	20240612	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	150	2	0.67	1639405750	72783	91.91	22500	22700	22350	29150	15750	22450	22524.54	5.43	0	724	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3731	6.93	1.56	12	0.44	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.31	N	101160	500	82 억		896880	N	N	1942	N	00	N
99	20240612	150656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	100	2	0.45	1492702550	66286	83.70	22500	22700	22350	29150	15750	22450	22519.12	5.43	0	12	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3723	6.92	1.55	12	0.40	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
100	20240612	140650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	0	3	0.00	1097432650	48701	61.50	22500	22700	22400	29150	15750	22450	22534.09	5.43	0	-3350	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3707	6.88	1.55	12	0.29	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
101	20240612	130652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	50	2	0.22	907767050	40268	50.85	22500	22700	22400	29150	15750	22450	22543.14	5.43	0	-1741	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3715	6.90	1.55	12	0.24	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
102	20240612	120648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	100	2	0.45	854303400	37896	47.85	22500	22700	22400	29150	15750	22450	22543.37	5.43	0	-1614	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3723	6.92	1.55	12	0.23	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
103	20240612	110648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	150	2	0.67	716859800	31810	40.17	22500	22700	22400	29150	15750	22450	22535.67	5.43	0	-1131	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3731	6.93	1.56	12	0.19	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
104	20240612	100650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	100	2	0.45	463052250	20560	25.96	22500	22650	22400	29150	15750	22450	22522.00	5.43	0	-2225	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3723	6.92	1.55	12	0.12	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
105	20240612	090650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	50	2	0.22	63204250	2812	3.55	22500	22550	22400	29150	15750	22450	22476.62	5.43	0	-1076	22916	22682	22566	22332	22216	22625	22275	83	6700	500	16610	50	1	16510993	3715	6.90	1.55	12	0.02	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	4.31	N	101160	500	82 억		896880	N	N	390	N	00	N
106	20240610	160643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-50	5	-0.22	1351230150	59847	34.99	22500	22750	22400	29350	15850	22600	22578.12	5.39	0	7413	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3723	6.92	1.55	12	0.36	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	4.37	N	101160	500	82 억		889830	N	N	657	N	00	N
107	20240610	150650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	0	3	0.00	1288755350	57078	33.37	22500	22750	22400	29350	15850	22600	22578.85	5.39	0	7464	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3731	6.93	1.56	12	0.35	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
108	20240610	140646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	0	3	0.00	1164611850	51583	30.16	22500	22750	22400	29350	15850	22600	22577.44	5.39	0	7253	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3731	6.93	1.56	12	0.31	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
109	20240610	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-150	5	-0.66	1059050300	46902	27.42	22500	22750	22400	29350	15850	22600	22580.07	5.39	0	7191	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3707	6.88	1.55	12	0.28	3261.00	14506.00	29800	20230915	-24.66	21300	20240603	5.40	27700	-18.95	20240109	21300	5.40	20240603	29800	-24.66	20230915	21300	5.40	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
110	20240610	120644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-100	5	-0.44	853300850	37733	22.06	22500	22750	22400	29350	15850	22600	22614.18	5.39	0	5219	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3715	6.90	1.55	12	0.23	3261.00	14506.00	29800	20230915	-24.50	21300	20240603	5.63	27700	-18.77	20240109	21300	5.63	20240603	29800	-24.50	20230915	21300	5.63	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
111	20240610	110648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-50	5	-0.22	757777900	33490	19.58	22500	22750	22400	29350	15850	22600	22626.99	5.39	0	4241	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3723	6.92	1.55	12	0.20	3261.00	14506.00	29800	20230915	-24.33	21300	20240603	5.87	27700	-18.59	20240109	21300	5.87	20240603	29800	-24.33	20230915	21300	5.87	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
112	20240610	100644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	50	2	0.22	542416550	23969	14.01	22500	22750	22400	29350	15850	22600	22629.92	5.39	0	3932	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3740	6.95	1.56	12	0.15	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
113	20240610	090650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	0	3	0.00	82406550	3653	2.14	22500	22700	22450	29350	15850	22600	22558.60	5.39	0	1720	23500	23050	22450	22000	21400	23275	22225	83	6750	500	16720	50	1	16510993	3731	6.93	1.56	12	0.02	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.37	N	101160	500	82 억		889830	N	N	2109	N	00	N
114	20240607	160707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	900	2	4.15	3850775750	170623	189.36	21850	22900	21850	28200	15200	21700	22568.66	5.22	0	31422	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3731	6.93	1.56	12	1.03	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.39	N	101160	500	82 억		862301	N	N	2109	N	00	N
115	20240607	150713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	900	2	4.15	3703007900	164085	182.10	21850	22900	21850	28200	15200	21700	22567.62	5.22	0	30489	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3731	6.93	1.56	12	0.99	3261.00	14506.00	29800	20230915	-24.16	21300	20240603	6.10	27700	-18.41	20240109	21300	6.10	20240603	29800	-24.16	20230915	21300	6.10	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
116	20240607	140707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	950	2	4.38	3331378700	147668	163.88	21850	22900	21850	28200	15200	21700	22559.92	5.22	0	31646	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3740	6.95	1.56	12	0.89	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
117	20240607	130702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	1000	2	4.61	3132054950	138861	154.11	21850	22900	21850	28200	15200	21700	22555.32	5.22	0	30947	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3748	6.96	1.56	12	0.84	3261.00	14506.00	29800	20230915	-23.83	21300	20240603	6.57	27700	-18.05	20240109	21300	6.57	20240603	29800	-23.83	20230915	21300	6.57	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
118	20240607	120708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	950	2	4.38	2937827900	130284	144.59	21850	22900	21850	28200	15200	21700	22549.41	5.22	0	30795	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3740	6.95	1.56	12	0.79	3261.00	14506.00	29800	20230915	-23.99	21300	20240603	6.34	27700	-18.23	20240109	21300	6.34	20240603	29800	-23.99	20230915	21300	6.34	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
119	20240607	110700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	1050	2	4.84	2658954600	117978	130.93	21850	22900	21850	28200	15200	21700	22537.72	5.22	0	29773	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3756	6.98	1.57	12	0.71	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
120	20240607	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	1050	2	4.84	2107205300	93695	103.98	21850	22900	21850	28200	15200	21700	22490.05	5.22	0	27395	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3756	6.98	1.57	12	0.57	3261.00	14506.00	29800	20230915	-23.66	21300	20240603	6.81	27700	-17.87	20240109	21300	6.81	20240603	29800	-23.66	20230915	21300	6.81	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
121	20240607	090706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	300	2	1.38	335337100	15201	16.87	21850	22200	21850	28200	15200	21700	22060.20	5.22	0	6802	22233	21966	21783	21516	21333	21875	21425	83	6500	500	16050	50	1	16510993	3632	6.75	1.52	12	0.09	3261.00	14506.00	29800	20230915	-26.17	21300	20240603	3.29	27700	-20.58	20240109	21300	3.29	20240603	29800	-26.17	20230915	21300	3.29	20240603	4.39	N	101160	500	82 억		862301	N	N	131	N	00	N
122	20240605	160705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	200	2	0.93	1938653950	89171	101.10	21750	22050	21600	27950	15050	21500	21740.86	5.14	0	13036	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3583	6.65	1.50	12	0.54	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.38	N	101160	500	82 억		849322	N	N	131	N	00	N
123	20240605	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	250	2	1.16	1686460650	77551	87.92	21750	22050	21600	27950	15050	21500	21746.47	5.14	0	10279	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3591	6.67	1.50	12	0.47	3261.00	14506.00	29800	20230915	-27.01	21300	20240603	2.11	27700	-21.48	20240109	21300	2.11	20240603	29800	-27.01	20230915	21300	2.11	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
124	20240605	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	250	2	1.16	1549812850	71268	80.80	21750	22050	21600	27950	15050	21500	21746.27	5.14	0	9668	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3591	6.67	1.50	12	0.43	3261.00	14506.00	29800	20230915	-27.01	21300	20240603	2.11	27700	-21.48	20240109	21300	2.11	20240603	29800	-27.01	20230915	21300	2.11	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
125	20240605	130704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	150	2	0.70	1208448900	55518	62.94	21750	22050	21600	27950	15050	21500	21766.79	5.14	0	2514	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3575	6.64	1.49	12	0.34	3261.00	14506.00	29800	20230915	-27.35	21300	20240603	1.64	27700	-21.84	20240109	21300	1.64	20240603	29800	-27.35	20230915	21300	1.64	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
126	20240605	120701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	150	2	0.70	999074050	45844	51.98	21750	22050	21600	27950	15050	21500	21792.91	5.14	0	2669	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3575	6.64	1.49	12	0.28	3261.00	14506.00	29800	20230915	-27.35	21300	20240603	1.64	27700	-21.84	20240109	21300	1.64	20240603	29800	-27.35	20230915	21300	1.64	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
127	20240605	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	250	2	1.16	873824550	40067	45.43	21750	22050	21600	27950	15050	21500	21809.08	5.14	0	2562	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3591	6.67	1.50	12	0.24	3261.00	14506.00	29800	20230915	-27.01	21300	20240603	2.11	27700	-21.48	20240109	21300	2.11	20240603	29800	-27.01	20230915	21300	2.11	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
128	20240605	100703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	200	2	0.93	758323500	34747	39.39	21750	22050	21600	27950	15050	21500	21824.14	5.14	0	2403	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3583	6.65	1.50	12	0.21	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
129	20240605	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	300	2	1.40	151964650	6978	7.91	21750	21950	21700	27950	15050	21500	21777.68	5.14	0	-206	22100	21800	21600	21300	21100	21700	21200	83	6450	500	15910	50	1	16510993	3599	6.69	1.50	12	0.04	3261.00	14506.00	29800	20230915	-26.85	21300	20240603	2.35	27700	-21.30	20240109	21300	2.35	20240603	29800	-26.85	20230915	21300	2.35	20240603	4.38	N	101160	500	82 억		849322	N	N	1	N	00	N
130	20240604	160656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-200	5	-0.92	1869039350	86374	66.87	21600	21900	21400	28200	15200	21700	21640.22	5.18	0	-5874	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3550	6.59	1.48	12	0.52	3261.00	14506.00	29800	20230915	-27.85	21300	20240603	0.94	27700	-22.38	20240109	21300	0.94	20240603	29800	-27.85	20230915	21300	0.94	20240603	4.27	N	101160	500	82 억		855508	N	N	1	N	00	N
131	20240604	150656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-200	5	-0.92	1778434250	82167	63.62	21600	21900	21400	28200	15200	21700	21644.14	5.18	0	-4620	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3550	6.59	1.48	12	0.50	3261.00	14506.00	29800	20230915	-27.85	21300	20240603	0.94	27700	-22.38	20240109	21300	0.94	20240603	29800	-27.85	20230915	21300	0.94	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
132	20240604	140659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	1603424350	74054	57.34	21600	21900	21400	28200	15200	21700	21652.10	5.18	0	-3326	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3566	6.62	1.49	12	0.45	3261.00	14506.00	29800	20230915	-27.52	21300	20240603	1.41	27700	-22.02	20240109	21300	1.41	20240603	29800	-27.52	20230915	21300	1.41	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
133	20240604	130655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	0	3	0.00	1443447950	66674	51.62	21600	21900	21400	28200	15200	21700	21649.34	5.18	0	-2442	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3583	6.65	1.50	12	0.40	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
134	20240604	120654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	100	2	0.46	1219470900	56397	43.67	21600	21850	21400	28200	15200	21700	21622.97	5.18	0	-215	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3599	6.69	1.50	12	0.34	3261.00	14506.00	29800	20230915	-26.85	21300	20240603	2.35	27700	-21.30	20240109	21300	2.35	20240603	29800	-26.85	20230915	21300	2.35	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
135	20240604	110651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	50	2	0.23	874429950	40548	31.39	21600	21750	21400	28200	15200	21700	21565.30	5.18	0	5587	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3591	6.67	1.50	12	0.25	3261.00	14506.00	29800	20230915	-27.01	21300	20240603	2.11	27700	-21.48	20240109	21300	2.11	20240603	29800	-27.01	20230915	21300	2.11	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
136	20240604	100654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	539817300	25065	19.41	21600	21700	21400	28200	15200	21700	21536.70	5.18	0	848	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3566	6.62	1.49	12	0.15	3261.00	14506.00	29800	20230915	-27.52	21300	20240603	1.41	27700	-22.02	20240109	21300	1.41	20240603	29800	-27.52	20230915	21300	1.41	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
137	20240604	090654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-150	5	-0.69	133845350	6202	4.80	21600	21700	21550	28200	15200	21700	21581.00	5.18	0	2364	22100	21900	21600	21400	21100	22000	21500	83	6500	500	16050	50	1	16510993	3558	6.61	1.49	12	0.04	3261.00	14506.00	29800	20230915	-27.68	21300	20240603	1.17	27700	-22.20	20240109	21300	1.17	20240603	29800	-27.68	20230915	21300	1.17	20240603	4.27	N	101160	500	82 억		855508	N	N	0	N	00	N
138	20240603	160647	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	250	2	1.17	2778889700	128748	43.50	21500	21800	21300	27850	15050	21450	21583.60	5.08	0	14543	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3583	6.65	1.50	12	0.78	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
139	20240603	150648	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21600	150	2	0.70	2647555150	122689	41.46	21500	21800	21300	27850	15050	21450	21579.40	5.08	0	14096	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3566	6.62	1.49	12	0.74	3261.00	14506.00	29800	20230915	-27.52	21300	20240603	1.41	27700	-22.02	20240109	21300	1.41	20240603	29800	-27.52	20230915	21300	1.41	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
140	20240603	140645	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21550	100	2	0.47	2430900350	112650	38.06	21500	21800	21300	27850	15050	21450	21579.23	5.08	0	12224	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3558	6.61	1.49	12	0.68	3261.00	14506.00	29800	20230915	-27.68	21300	20240603	1.17	27700	-22.20	20240109	21300	1.17	20240603	29800	-27.68	20230915	21300	1.17	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
141	20240603	130646	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21600	150	2	0.70	2030564450	94082	31.79	21500	21800	21300	27850	15050	21450	21582.92	5.08	0	4577	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3566	6.62	1.49	12	0.57	3261.00	14506.00	29800	20230915	-27.52	21300	20240603	1.41	27700	-22.02	20240109	21300	1.41	20240603	29800	-27.52	20230915	21300	1.41	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
142	20240603	120646	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	250	2	1.17	1558943500	72169	24.39	21500	21800	21300	27850	15050	21450	21601.29	5.08	0	1226	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3583	6.65	1.50	12	0.44	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
143	20240603	110642	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21700	250	2	1.17	1208450550	55991	18.92	21500	21800	21300	27850	15050	21450	21582.94	5.08	0	3775	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3583	6.65	1.50	12	0.34	3261.00	14506.00	29800	20230915	-27.18	21300	20240603	1.88	27700	-21.66	20240109	21300	1.88	20240603	29800	-27.18	20230915	21300	1.88	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
144	20240603	100640	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21650	200	2	0.93	815528600	37885	12.80	21500	21700	21300	27850	15050	21450	21526.42	5.08	0	-163	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3575	6.64	1.49	12	0.23	3261.00	14506.00	29800	20230915	-27.35	21300	20240603	1.64	27700	-21.84	20240109	21300	1.64	20240603	29800	-27.35	20230915	21300	1.64	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N
145	20240603	090639	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	21550	100	2	0.47	224306850	10453	3.53	21500	21650	21300	27850	15050	21450	21458.61	5.08	0	-3428	22816	22132	21766	21082	20716	21950	20900	83	6400	500	15870	50	1	16510993	3558	6.61	1.49	12	0.06	3261.00	14506.00	29800	20230915	-27.68	21300	20240603	1.17	27700	-22.20	20240109	21300	1.17	20240603	29800	-27.68	20230915	21300	1.17	20240603	4.34	N	101160	500	82 억		837935	N	N	0	N	00	N