KissMeData/412350/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	161316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	120	2	1.28	736709860	78709	79.78	9260	9560	9210	12190	6570	9380	9359.87	0.30	0	9211	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	829	-452.38	2.26	12	0.90	-21.00	4211.00	18990	20230906	-49.97	8250	20231207	15.15	13610	-30.20	20240507	8420	12.83	20240318	18990	-49.97	20230906	8250	15.15	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
3	20240628	151331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	40	2	0.43	663313850	70950	71.92	9260	9560	9210	12190	6570	9380	9349.03	0.30	0	9430	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	822	-448.57	2.24	12	0.81	-21.00	4211.00	18990	20230906	-50.39	8250	20231207	14.18	13610	-30.79	20240507	8420	11.88	20240318	18990	-50.39	20230906	8250	14.18	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
4	20240628	141329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	40	2	0.43	563636880	60319	61.14	9260	9560	9210	12190	6570	9380	9344.27	0.30	0	8874	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	822	-448.57	2.24	12	0.69	-21.00	4211.00	18990	20230906	-50.39	8250	20231207	14.18	13610	-30.79	20240507	8420	11.88	20240318	18990	-50.39	20230906	8250	14.18	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
5	20240628	131328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-10	5	-0.11	481135630	51534	52.24	9260	9560	9210	12190	6570	9380	9336.28	0.30	0	7508	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	818	-446.19	2.23	12	0.59	-21.00	4211.00	18990	20230906	-50.66	8250	20231207	13.58	13610	-31.15	20240507	8420	11.28	20240318	18990	-50.66	20230906	8250	13.58	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
6	20240628	121325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	100	2	1.07	384580000	41345	41.91	9260	9480	9210	12190	6570	9380	9301.73	0.30	0	6921	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	827	-451.43	2.25	12	0.47	-21.00	4211.00	18990	20230906	-50.08	8250	20231207	14.91	13610	-30.35	20240507	8420	12.59	20240318	18990	-50.08	20230906	8250	14.91	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
7	20240628	111303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-40	5	-0.43	295248430	31842	32.28	9260	9370	9210	12190	6570	9380	9272.30	0.30	0	6163	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	815	-444.76	2.22	12	0.36	-21.00	4211.00	18990	20230906	-50.82	8250	20231207	13.21	13610	-31.37	20240507	8420	10.93	20240318	18990	-50.82	20230906	8250	13.21	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
8	20240628	101300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-110	5	-1.17	183094650	19753	20.02	9260	9370	9210	12190	6570	9380	9269.21	0.30	0	4844	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	809	-441.43	2.20	12	0.23	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
9	20240628	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-20	5	-0.21	73341850	7915	8.02	9260	9370	9210	12190	6570	9380	9266.18	0.30	0	1586	9740	9560	9400	9220	9060	9480	9140	44	2810	500	5810	10	1	8726972	817	-445.71	2.22	12	0.09	-21.00	4211.00	18990	20230906	-50.71	8250	20231207	13.45	13610	-31.23	20240507	8420	11.16	20240318	18990	-50.71	20230906	8250	13.45	20231207	2.89	N	412350	500	43 억		26353	N	N	0	N	00	N
10	20240627	161253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-40	5	-0.42	919653200	98409	33.20	9420	9580	9240	12240	6600	9420	9345.05	0.32	0	-1614	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	819	-446.67	2.23	12	1.13	-21.00	4211.00	18990	20230906	-50.61	8250	20231207	13.70	13610	-31.08	20240507	8420	11.40	20240318	18990	-50.61	20230906	8250	13.70	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
11	20240627	151300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-110	5	-1.17	882818440	94474	31.88	9420	9580	9240	12240	6600	9420	9344.52	0.32	0	-1428	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	812	-443.33	2.21	12	1.08	-21.00	4211.00	18990	20230906	-50.97	8250	20231207	12.85	13610	-31.59	20240507	8420	10.57	20240318	18990	-50.97	20230906	8250	12.85	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
12	20240627	141258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-90	5	-0.96	737550430	78798	26.59	9420	9580	9280	12240	6600	9420	9359.98	0.32	0	-882	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	814	-444.29	2.22	12	0.90	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
13	20240627	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-90	5	-0.96	526361400	56140	18.94	9420	9580	9310	12240	6600	9420	9375.83	0.32	0	830	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	814	-444.29	2.22	12	0.64	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
14	20240627	121300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-60	5	-0.64	430354790	45842	15.47	9420	9580	9310	12240	6600	9420	9387.75	0.32	0	-788	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	817	-445.71	2.22	12	0.53	-21.00	4211.00	18990	20230906	-50.71	8250	20231207	13.45	13610	-31.23	20240507	8420	11.16	20240318	18990	-50.71	20230906	8250	13.45	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
15	20240627	111259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-60	5	-0.64	332274620	35333	11.92	9420	9580	9340	12240	6600	9420	9404.06	0.32	0	-851	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	817	-445.71	2.22	12	0.40	-21.00	4211.00	18990	20230906	-50.71	8250	20231207	13.45	13610	-31.23	20240507	8420	11.16	20240318	18990	-50.71	20230906	8250	13.45	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
16	20240627	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-20	5	-0.21	229892290	24400	8.23	9420	9580	9340	12240	6600	9420	9421.82	0.32	0	665	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	820	-447.62	2.23	12	0.28	-21.00	4211.00	18990	20230906	-50.50	8250	20231207	13.94	13610	-30.93	20240507	8420	11.64	20240318	18990	-50.50	20230906	8250	13.94	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
17	20240627	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	80	2	0.85	58471780	6163	2.08	9420	9580	9420	12240	6600	9420	9488.12	0.32	0	-1180	10240	9830	9560	9150	8880	9695	9015	44	2820	500	5840	10	1	8726972	829	-452.38	2.26	12	0.07	-21.00	4211.00	18990	20230906	-49.97	8250	20231207	15.15	13610	-30.20	20240507	8420	12.83	20240318	18990	-49.97	20230906	8250	15.15	20231207	2.83	N	412350	500	43 억		27966	N	N	0	N	00	N
18	20240626	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-80	5	-0.84	2855675900	295213	165.38	9540	9970	9290	12350	6650	9500	9673.32	0.53	0	-19071	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	822	-448.57	2.24	12	3.38	-21.00	4211.00	18990	20230906	-50.39	8250	20231207	14.18	13610	-30.79	20240507	8420	11.88	20240318	18990	-50.39	20230906	8250	14.18	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
19	20240626	151259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-90	5	-0.95	2810844710	290453	162.71	9540	9970	9290	12350	6650	9500	9677.45	0.53	0	-19453	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	821	-448.10	2.23	12	3.33	-21.00	4211.00	18990	20230906	-50.45	8250	20231207	14.06	13610	-30.86	20240507	8420	11.76	20240318	18990	-50.45	20230906	8250	14.06	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
20	20240626	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	60	2	0.63	2574012940	265531	148.75	9540	9970	9290	12350	6650	9500	9693.83	0.53	0	-20629	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	834	-455.24	2.27	12	3.04	-21.00	4211.00	18990	20230906	-49.66	8250	20231207	15.88	13610	-29.76	20240507	8420	13.54	20240318	18990	-49.66	20230906	8250	15.88	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
21	20240626	131255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	240	2	2.53	2325784940	239743	134.30	9540	9970	9290	12350	6650	9500	9701.16	0.53	0	-17808	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	850	-463.81	2.31	12	2.75	-21.00	4211.00	18990	20230906	-48.71	8250	20231207	18.06	13610	-28.43	20240507	8420	15.68	20240318	18990	-48.71	20230906	8250	18.06	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
22	20240626	121253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	160	2	1.68	2130060790	219506	122.96	9540	9970	9290	12350	6650	9500	9703.88	0.53	0	-19037	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	843	-460.00	2.29	12	2.52	-21.00	4211.00	18990	20230906	-49.13	8250	20231207	17.09	13610	-29.02	20240507	8420	14.73	20240318	18990	-49.13	20230906	8250	17.09	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
23	20240626	111256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-120	5	-1.26	393701080	41976	23.51	9540	9540	9290	12350	6650	9500	9379.19	0.53	0	-5763	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	819	-446.67	2.23	12	0.48	-21.00	4211.00	18990	20230906	-50.61	8250	20231207	13.70	13610	-31.08	20240507	8420	11.40	20240318	18990	-50.61	20230906	8250	13.70	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
24	20240626	101253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-170	5	-1.79	277654300	29548	16.55	9540	9540	9320	12350	6650	9500	9396.72	0.53	0	-5815	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	814	-444.29	2.22	12	0.34	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
25	20240626	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	20	2	0.21	109584630	11610	6.50	9540	9540	9380	12350	6650	9500	9438.81	0.53	0	-2771	10093	9796	9403	9106	8713	9945	9255	44	2850	500	5890	10	1	8726972	831	-453.33	2.26	12	0.13	-21.00	4211.00	18990	20230906	-49.87	8250	20231207	15.39	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.87	N	412350	500	43 억		46377	N	N	0	N	00	N
26	20240625	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	390	2	4.28	1650821760	176802	165.21	9040	9700	9010	11840	6380	9110	9336.97	0.42	0	8877	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	829	-452.38	2.26	12	2.03	-21.00	4211.00	18990	20230906	-49.97	8250	20231207	15.15	13610	-30.20	20240507	8420	12.83	20240318	18990	-49.97	20230906	8250	15.15	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
27	20240625	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	390	2	4.28	1571575400	168457	157.41	9040	9700	9010	11840	6380	9110	9329.24	0.42	0	10780	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	829	-452.38	2.26	12	1.93	-21.00	4211.00	18990	20230906	-49.97	8250	20231207	15.15	13610	-30.20	20240507	8420	12.83	20240318	18990	-49.97	20230906	8250	15.15	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
28	20240625	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	280	2	3.07	1405376510	150832	140.94	9040	9700	9010	11840	6380	9110	9317.50	0.42	0	9887	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	819	-447.14	2.23	12	1.73	-21.00	4211.00	18990	20230906	-50.55	8250	20231207	13.82	13610	-31.01	20240507	8420	11.52	20240318	18990	-50.55	20230906	8250	13.82	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
29	20240625	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	260	2	2.85	1248066210	133955	125.17	9040	9700	9010	11840	6380	9110	9317.06	0.42	0	6305	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	818	-446.19	2.23	12	1.53	-21.00	4211.00	18990	20230906	-50.66	8250	20231207	13.58	13610	-31.15	20240507	8420	11.28	20240318	18990	-50.66	20230906	8250	13.58	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
30	20240625	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	240	2	2.63	765382830	83301	77.84	9040	9380	9010	11840	6380	9110	9188.16	0.42	0	13603	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	816	-445.24	2.22	12	0.95	-21.00	4211.00	18990	20230906	-50.76	8250	20231207	13.33	13610	-31.30	20240507	8420	11.05	20240318	18990	-50.76	20230906	8250	13.33	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
31	20240625	111255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	130	2	1.43	584906010	63903	59.71	9040	9330	9010	11840	6380	9110	9153.03	0.42	0	8403	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	806	-440.00	2.19	12	0.73	-21.00	4211.00	18990	20230906	-51.34	8250	20231207	12.00	13610	-32.11	20240507	8420	9.74	20240318	18990	-51.34	20230906	8250	12.00	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
32	20240625	101253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-20	5	-0.22	295275750	32571	30.43	9040	9190	9010	11840	6380	9110	9065.60	0.42	0	3424	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	793	-432.86	2.16	12	0.37	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
33	20240625	091252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-30	5	-0.33	74611630	8211	7.67	9040	9190	9010	11840	6380	9110	9086.79	0.42	0	201	9390	9250	9080	8940	8770	9320	9010	44	2730	500	5640	10	1	8726972	792	-432.38	2.16	12	0.09	-21.00	4211.00	18990	20230906	-52.19	8250	20231207	10.06	13610	-33.28	20240507	8420	7.84	20240318	18990	-52.19	20230906	8250	10.06	20231207	3.00	N	412350	500	43 억		36682	N	N	0	N	00	N
34	20240624	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	30	2	0.33	960899240	106112	70.01	9000	9220	8910	11800	6360	9080	9055.40	0.31	0	9858	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	795	-433.81	2.16	12	1.22	-21.00	4211.00	18990	20230906	-52.03	8250	20231207	10.42	13610	-33.06	20240507	8420	8.19	20240318	18990	-52.03	20230906	8250	10.42	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
35	20240624	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	10	2	0.11	929575820	102670	67.74	9000	9220	8910	11800	6360	9080	9054.02	0.31	0	9918	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	793	-432.86	2.16	12	1.18	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
36	20240624	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	50	2	0.55	773949270	85630	56.50	9000	9220	8910	11800	6360	9080	9038.30	0.31	0	8968	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	797	-434.76	2.17	12	0.98	-21.00	4211.00	18990	20230906	-51.92	8250	20231207	10.67	13610	-32.92	20240507	8420	8.43	20240318	18990	-51.92	20230906	8250	10.67	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
37	20240624	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	0	3	0.00	634108300	70347	46.41	9000	9190	8910	11800	6360	9080	9014.01	0.31	0	5342	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	792	-432.38	2.16	12	0.81	-21.00	4211.00	18990	20230906	-52.19	8250	20231207	10.06	13610	-33.28	20240507	8420	7.84	20240318	18990	-52.19	20230906	8250	10.06	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
38	20240624	121249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-30	5	-0.33	556124460	61762	40.75	9000	9190	8910	11800	6360	9080	9004.31	0.31	0	5479	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	790	-430.95	2.15	12	0.71	-21.00	4211.00	18990	20230906	-52.34	8250	20231207	9.70	13610	-33.50	20240507	8420	7.48	20240318	18990	-52.34	20230906	8250	9.70	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
39	20240624	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-90	5	-0.99	483143530	53651	35.40	9000	9190	8910	11800	6360	9080	9005.30	0.31	0	5544	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	785	-428.10	2.13	12	0.61	-21.00	4211.00	18990	20230906	-52.66	8250	20231207	8.97	13610	-33.95	20240507	8420	6.77	20240318	18990	-52.66	20230906	8250	8.97	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
40	20240624	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	30	2	0.33	268769630	29815	19.67	9000	9190	8910	11800	6360	9080	9014.58	0.31	0	4463	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	795	-433.81	2.16	12	0.34	-21.00	4211.00	18990	20230906	-52.03	8250	20231207	10.42	13610	-33.06	20240507	8420	8.19	20240318	18990	-52.03	20230906	8250	10.42	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
41	20240624	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-150	5	-1.65	100821150	11263	7.43	9000	9080	8910	11800	6360	9080	8951.52	0.31	0	4219	9420	9250	9130	8960	8840	9190	8900	44	2720	500	5620	10	1	8726972	779	-425.24	2.12	12	0.13	-21.00	4211.00	18990	20230906	-52.98	8250	20231207	8.24	13610	-34.39	20240507	8420	6.06	20240318	18990	-52.98	20230906	8250	8.24	20231207	2.96	N	412350	500	43 억		26955	N	N	0	N	00	N
42	20240621	161206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-250	5	-2.68	1371154380	150989	157.58	9260	9300	9010	12120	6540	9330	9081.15	0.35	0	-3529	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	792	-432.38	2.16	12	1.73	-21.00	4211.00	18990	20230906	-52.19	8250	20231207	10.06	13610	-33.28	20240507	8420	7.84	20240318	18990	-52.19	20230906	8250	10.06	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
43	20240621	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-310	5	-3.32	1276104720	140474	146.61	9260	9300	9020	12120	6540	9330	9084.27	0.35	0	-3308	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	787	-429.52	2.14	12	1.61	-21.00	4211.00	18990	20230906	-52.50	8250	20231207	9.33	13610	-33.73	20240507	8420	7.13	20240318	18990	-52.50	20230906	8250	9.33	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
44	20240621	141204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-290	5	-3.11	1099396260	120929	126.21	9260	9300	9030	12120	6540	9330	9091.25	0.35	0	-2588	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	789	-430.48	2.15	12	1.39	-21.00	4211.00	18990	20230906	-52.40	8250	20231207	9.58	13610	-33.58	20240507	8420	7.36	20240318	18990	-52.40	20230906	8250	9.58	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
45	20240621	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-260	5	-2.79	940746300	103408	107.92	9260	9300	9030	12120	6540	9330	9097.42	0.35	0	-2533	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	792	-431.90	2.15	12	1.18	-21.00	4211.00	18990	20230906	-52.24	8250	20231207	9.94	13610	-33.36	20240507	8420	7.72	20240318	18990	-52.24	20230906	8250	9.94	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
46	20240621	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-230	5	-2.47	856603350	94141	98.25	9260	9300	9030	12120	6540	9330	9099.15	0.35	0	-2178	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	794	-433.33	2.16	12	1.08	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
47	20240621	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-260	5	-2.79	774347830	85085	88.80	9260	9300	9030	12120	6540	9330	9100.87	0.35	0	-1677	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	792	-431.90	2.15	12	0.97	-21.00	4211.00	18990	20230906	-52.24	8250	20231207	9.94	13610	-33.36	20240507	8420	7.72	20240318	18990	-52.24	20230906	8250	9.94	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
48	20240621	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-160	5	-1.71	622565290	68419	71.41	9260	9300	9030	12120	6540	9330	9099.29	0.35	0	-3415	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	800	-436.67	2.18	12	0.78	-21.00	4211.00	18990	20230906	-51.71	8250	20231207	11.15	13610	-32.62	20240507	8420	8.91	20240318	18990	-51.71	20230906	8250	11.15	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
49	20240621	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-200	5	-2.14	143072760	15616	16.30	9260	9300	9100	12120	6540	9330	9161.90	0.35	0	-4090	9790	9560	9420	9190	9050	9490	9120	44	2790	500	5780	10	1	8726972	797	-434.76	2.17	12	0.18	-21.00	4211.00	18990	20230906	-51.92	8250	20231207	10.67	13610	-32.92	20240507	8420	8.43	20240318	18990	-51.92	20230906	8250	10.67	20231207	2.95	N	412350	500	43 억		30406	N	N	0	N	00	N
50	20240620	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-240	5	-2.51	889719310	94643	107.19	9540	9650	9280	12440	6700	9570	9401.11	0.51	0	-14364	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	814	-444.29	2.22	12	1.08	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
51	20240620	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-240	5	-2.51	851328700	90527	102.53	9540	9650	9280	12440	6700	9570	9404.14	0.51	0	-13292	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	814	-444.29	2.22	12	1.04	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
52	20240620	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-260	5	-2.72	740420460	78609	89.03	9540	9650	9300	12440	6700	9570	9419.03	0.51	0	-8754	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	812	-443.33	2.21	12	0.90	-21.00	4211.00	18990	20230906	-50.97	8250	20231207	12.85	13610	-31.59	20240507	8420	10.57	20240318	18990	-50.97	20230906	8250	12.85	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
53	20240620	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-230	5	-2.40	600412060	63587	72.02	9540	9650	9300	12440	6700	9570	9442.37	0.51	0	-8341	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	815	-444.76	2.22	12	0.73	-21.00	4211.00	18990	20230906	-50.82	8250	20231207	13.21	13610	-31.37	20240507	8420	10.93	20240318	18990	-50.82	20230906	8250	13.21	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
54	20240620	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-240	5	-2.51	543100740	57446	65.06	9540	9650	9300	12440	6700	9570	9454.11	0.51	0	-7959	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	814	-444.29	2.22	12	0.66	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
55	20240620	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-150	5	-1.57	342030500	35911	40.67	9540	9650	9420	12440	6700	9570	9524.39	0.51	0	-6989	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	822	-448.57	2.24	12	0.41	-21.00	4211.00	18990	20230906	-50.39	8250	20231207	14.18	13610	-30.79	20240507	8420	11.88	20240318	18990	-50.39	20230906	8250	14.18	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
56	20240620	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-60	5	-0.63	222995450	23337	26.43	9540	9650	9500	12440	6700	9570	9555.45	0.51	0	-4781	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	830	-452.86	2.26	12	0.27	-21.00	4211.00	18990	20230906	-49.92	8250	20231207	15.27	13610	-30.12	20240507	8420	12.95	20240318	18990	-49.92	20230906	8250	15.27	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
57	20240620	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-30	5	-0.31	62716850	6572	7.44	9540	9650	9500	12440	6700	9570	9543.04	0.51	0	-2537	9883	9726	9623	9466	9363	9675	9415	44	2870	500	5930	10	1	8726972	833	-454.29	2.27	12	0.08	-21.00	4211.00	18990	20230906	-49.76	8250	20231207	15.64	13610	-29.90	20240507	8420	13.30	20240318	18990	-49.76	20230906	8250	15.64	20231207	2.98	N	412350	500	43 억		44471	N	N	0	N	00	N
58	20240619	161156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-140	5	-1.44	845676270	88102	42.72	9710	9780	9520	12620	6800	9710	9598.89	0.57	0	-5112	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	835	-455.71	2.27	12	1.01	-21.00	4211.00	18990	20230906	-49.61	8250	20231207	16.00	13610	-29.68	20240507	8420	13.66	20240318	18990	-49.61	20230906	8250	16.00	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
59	20240619	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-130	5	-1.34	788808760	82158	39.83	9710	9780	9520	12620	6800	9710	9601.12	0.57	0	-5209	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	836	-456.19	2.27	12	0.94	-21.00	4211.00	18990	20230906	-49.55	8250	20231207	16.12	13610	-29.61	20240507	8420	13.78	20240318	18990	-49.55	20230906	8250	16.12	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
60	20240619	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-130	5	-1.34	716762940	74630	36.18	9710	9780	9520	12620	6800	9710	9604.22	0.57	0	-4689	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	836	-456.19	2.27	12	0.86	-21.00	4211.00	18990	20230906	-49.55	8250	20231207	16.12	13610	-29.61	20240507	8420	13.78	20240318	18990	-49.55	20230906	8250	16.12	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
61	20240619	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-100	5	-1.03	670717400	69824	33.85	9710	9780	9520	12620	6800	9710	9605.83	0.57	0	-4667	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	839	-457.62	2.28	12	0.80	-21.00	4211.00	18990	20230906	-49.39	8250	20231207	16.48	13610	-29.39	20240507	8420	14.13	20240318	18990	-49.39	20230906	8250	16.48	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
62	20240619	121154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-160	5	-1.65	602647960	62711	30.41	9710	9780	9520	12620	6800	9710	9609.92	0.57	0	-3773	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	833	-454.76	2.27	12	0.72	-21.00	4211.00	18990	20230906	-49.71	8250	20231207	15.76	13610	-29.83	20240507	8420	13.42	20240318	18990	-49.71	20230906	8250	15.76	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
63	20240619	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-100	5	-1.03	482287420	50106	24.29	9710	9780	9520	12620	6800	9710	9625.34	0.57	0	-330	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	839	-457.62	2.28	12	0.57	-21.00	4211.00	18990	20230906	-49.39	8250	20231207	16.48	13610	-29.39	20240507	8420	14.13	20240318	18990	-49.39	20230906	8250	16.48	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
64	20240619	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-190	5	-1.96	370623840	38430	18.63	9710	9780	9520	12620	6800	9710	9644.13	0.57	0	-3435	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	831	-453.33	2.26	12	0.44	-21.00	4211.00	18990	20230906	-49.87	8250	20231207	15.39	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
65	20240619	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	20	2	0.21	119637200	12355	5.99	9710	9780	9600	12620	6800	9710	9683.30	0.57	0	-698	10116	9912	9546	9342	8976	10015	9445	44	2910	500	6020	10	1	8726972	849	-463.33	2.31	12	0.14	-21.00	4211.00	18990	20230906	-48.76	8250	20231207	17.94	13610	-28.51	20240507	8420	15.56	20240318	18990	-48.76	20230906	8250	17.94	20231207	2.90	N	412350	500	43 억		49604	N	N	0	N	00	N
66	20240618	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	430	2	4.63	1958515130	204853	131.25	9180	9750	9180	12060	6500	9280	9560.18	0.35	0	18604	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	847	-462.38	2.31	12	2.35	-21.00	4211.00	18990	20230906	-48.87	7880	20230612	23.22	13610	-28.66	20240507	8420	15.32	20240318	18990	-48.87	20230906	8250	17.70	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
67	20240618	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	380	2	4.09	1806178850	189138	121.18	9180	9750	9180	12060	6500	9280	9549.53	0.35	0	14494	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	843	-460.00	2.29	12	2.17	-21.00	4211.00	18990	20230906	-49.13	7880	20230612	22.59	13610	-29.02	20240507	8420	14.73	20240318	18990	-49.13	20230906	8250	17.09	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
68	20240618	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	250	2	2.69	1603766560	168058	107.68	9180	9750	9180	12060	6500	9280	9542.93	0.35	0	6685	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	832	-453.81	2.26	12	1.93	-21.00	4211.00	18990	20230906	-49.82	7880	20230612	20.94	13610	-29.98	20240507	8420	13.18	20240318	18990	-49.82	20230906	8250	15.52	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
69	20240618	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	250	2	2.69	1503024490	157459	100.89	9180	9750	9180	12060	6500	9280	9545.50	0.35	0	5659	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	832	-453.81	2.26	12	1.80	-21.00	4211.00	18990	20230906	-49.82	7880	20230612	20.94	13610	-29.98	20240507	8420	13.18	20240318	18990	-49.82	20230906	8250	15.52	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
70	20240618	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	310	2	3.34	1427975760	149611	95.86	9180	9750	9180	12060	6500	9280	9544.59	0.35	0	6165	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	837	-456.67	2.28	12	1.71	-21.00	4211.00	18990	20230906	-49.50	7880	20230612	21.70	13610	-29.54	20240507	8420	13.90	20240318	18990	-49.50	20230906	8250	16.24	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
71	20240618	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	360	2	3.88	1305978240	136893	87.71	9180	9750	9180	12060	6500	9280	9540.14	0.35	0	7560	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	841	-459.05	2.29	12	1.57	-21.00	4211.00	18990	20230906	-49.24	7880	20230612	22.34	13610	-29.17	20240507	8420	14.49	20240318	18990	-49.24	20230906	8250	16.85	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
72	20240618	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	320	2	3.45	1047468580	109848	70.38	9180	9750	9180	12060	6500	9280	9535.62	0.35	0	3201	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	838	-457.14	2.28	12	1.26	-21.00	4211.00	18990	20230906	-49.45	7880	20230612	21.83	13610	-29.46	20240507	8420	14.01	20240318	18990	-49.45	20230906	8250	16.36	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
73	20240618	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-10	5	-0.11	96587800	10452	6.70	9180	9320	9180	12060	6500	9280	9241.08	0.35	0	-787	9960	9620	9450	9110	8940	9535	9025	44	2780	500	5750	10	1	8726972	809	-441.43	2.20	12	0.12	-21.00	4211.00	18990	20230906	-51.18	7880	20230612	17.64	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.87	N	412350	500	43 억		30583	N	N	0	N	00	N
74	20240617	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-210	5	-2.21	1466667790	155295	57.44	9490	9790	9280	12330	6650	9490	9445.80	0.33	0	1501	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	810	-441.90	2.20	12	1.78	-21.00	4211.00	18990	20230906	-51.13	7590	20230609	22.27	13610	-31.81	20240507	8420	10.21	20240318	18990	-51.13	20230906	8250	12.48	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
75	20240617	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-190	5	-2.00	1386303800	146640	54.24	9490	9790	9300	12330	6650	9490	9453.79	0.33	0	1501	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	812	-442.86	2.21	12	1.68	-21.00	4211.00	18990	20230906	-51.03	7590	20230609	22.53	13610	-31.67	20240507	8420	10.45	20240318	18990	-51.03	20230906	8250	12.73	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
76	20240617	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-180	5	-1.90	1201165550	126749	46.88	9490	9790	9300	12330	6650	9490	9476.73	0.33	0	1014	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	812	-443.33	2.21	12	1.45	-21.00	4211.00	18990	20230906	-50.97	7590	20230609	22.66	13610	-31.59	20240507	8420	10.57	20240318	18990	-50.97	20230906	8250	12.85	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
77	20240617	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-160	5	-1.69	960563140	100916	37.32	9490	9790	9330	12330	6650	9490	9518.44	0.33	0	2779	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	814	-444.29	2.22	12	1.16	-21.00	4211.00	18990	20230906	-50.87	7590	20230609	22.92	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
78	20240617	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-40	5	-0.42	693543110	72441	26.79	9490	9790	9400	12330	6650	9490	9573.90	0.33	0	1625	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	825	-450.00	2.24	12	0.83	-21.00	4211.00	18990	20230906	-50.24	7590	20230609	24.51	13610	-30.57	20240507	8420	12.23	20240318	18990	-50.24	20230906	8250	14.55	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
79	20240617	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	40	2	0.42	576966550	60090	22.22	9490	9790	9490	12330	6650	9490	9601.71	0.33	0	2866	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	832	-453.81	2.26	12	0.69	-21.00	4211.00	18990	20230906	-49.82	7590	20230609	25.56	13610	-29.98	20240507	8420	13.18	20240318	18990	-49.82	20230906	8250	15.52	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
80	20240617	101130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	180	2	1.90	406383410	42250	15.63	9490	9790	9490	12330	6650	9490	9618.54	0.33	0	3891	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	844	-460.48	2.30	12	0.48	-21.00	4211.00	18990	20230906	-49.08	7590	20230609	27.40	13610	-28.95	20240507	8420	14.85	20240318	18990	-49.08	20230906	8250	17.21	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
81	20240617	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	100	2	1.05	202988340	21056	7.79	9490	9790	9490	12330	6650	9490	9640.40	0.33	0	-262	10143	9816	9603	9276	9063	9710	9170	44	2840	500	5880	10	1	8726972	837	-456.67	2.28	12	0.24	-21.00	4211.00	18990	20230906	-49.50	7590	20230609	26.35	13610	-29.54	20240507	8420	13.90	20240318	18990	-49.50	20230906	8250	16.24	20231207	2.90	N	412350	500	43 억		28992	N	N	0	N	00	N
82	20240614	160953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-390	5	-3.95	2571889460	269091	123.38	9930	9930	9390	12840	6920	9880	9557.92	0.58	0	-21874	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	828	-451.90	2.25	12	3.08	-21.00	4211.00	18990	20230906	-50.03	7460	20230608	27.21	13610	-30.27	20240507	8420	12.71	20240318	18990	-50.03	20230906	8250	15.03	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
83	20240614	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-420	5	-4.25	2466046660	257917	118.26	9930	9930	9390	12840	6920	9880	9561.40	0.58	0	-19569	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	826	-450.48	2.25	12	2.96	-21.00	4211.00	18990	20230906	-50.18	7460	20230608	26.81	13610	-30.49	20240507	8420	12.35	20240318	18990	-50.18	20230906	8250	14.67	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
84	20240614	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-360	5	-3.64	2151139080	224700	103.03	9930	9930	9390	12840	6920	9880	9573.38	0.58	0	-7058	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	831	-453.33	2.26	12	2.57	-21.00	4211.00	18990	20230906	-49.87	7460	20230608	27.61	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
85	20240614	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-390	5	-3.95	2001190440	208932	95.80	9930	9930	9390	12840	6920	9880	9578.19	0.58	0	-5960	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	828	-451.90	2.25	12	2.39	-21.00	4211.00	18990	20230906	-50.03	7460	20230608	27.21	13610	-30.27	20240507	8420	12.71	20240318	18990	-50.03	20230906	8250	15.03	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
86	20240614	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-340	5	-3.44	1881546110	196344	90.03	9930	9930	9390	12840	6920	9880	9582.91	0.58	0	-4476	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	833	-454.29	2.27	12	2.25	-21.00	4211.00	18990	20230906	-49.76	7460	20230608	27.88	13610	-29.90	20240507	8420	13.30	20240318	18990	-49.76	20230906	8250	15.64	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
87	20240614	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-470	5	-4.76	1588701100	165539	75.90	9930	9930	9390	12840	6920	9880	9597.14	0.58	0	-4741	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	821	-448.10	2.23	12	1.90	-21.00	4211.00	18990	20230906	-50.45	7460	20230608	26.14	13610	-30.86	20240507	8420	11.76	20240318	18990	-50.45	20230906	8250	14.06	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
88	20240614	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-360	5	-3.64	906902120	93325	42.79	9930	9930	9510	12840	6920	9880	9717.68	0.58	0	-8035	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	831	-453.33	2.26	12	1.07	-21.00	4211.00	18990	20230906	-49.87	7460	20230608	27.61	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
89	20240614	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-130	5	-1.32	203141130	20680	9.48	9930	9930	9750	12840	6920	9880	9823.07	0.58	0	-2560	10420	10150	10000	9730	9580	10075	9655	44	2960	500	6120	10	1	8726972	851	-464.29	2.32	12	0.24	-21.00	4211.00	18990	20230906	-48.66	7460	20230608	30.70	13610	-28.36	20240507	8420	15.80	20240318	18990	-48.66	20230906	8250	18.18	20231207	2.90	N	412350	500	43 억		50866	N	N	0	N	00	N
90	20240613	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-220	5	-2.18	2106564350	210877	175.03	10270	10270	9850	13130	7070	10100	9989.82	1.20	0	-53548	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	862	-470.48	2.35	12	2.42	-21.00	4211.00	18990	20230906	-47.97	7460	20230608	32.44	13610	-27.41	20240507	8420	17.34	20240318	18990	-47.97	20230906	8250	19.76	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
91	20240613	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-190	5	-1.88	1930670790	193080	160.26	10270	10270	9850	13130	7070	10100	9999.33	1.20	0	-51277	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	865	-471.90	2.35	12	2.21	-21.00	4211.00	18990	20230906	-47.81	7460	20230608	32.84	13610	-27.19	20240507	8420	17.70	20240318	18990	-47.81	20230906	8250	20.12	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
92	20240613	141113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-240	5	-2.38	1688301870	168588	139.93	10270	10270	9860	13130	7070	10100	10014.37	1.20	0	-46676	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	860	-469.52	2.34	12	1.93	-21.00	4211.00	18990	20230906	-48.08	7460	20230608	32.17	13610	-27.55	20240507	8420	17.10	20240318	18990	-48.08	20230906	8250	19.52	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
93	20240613	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-80	5	-0.79	1084567090	107963	89.61	10270	10270	9980	13130	7070	10100	10045.73	1.20	0	-26094	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	874	-477.14	2.38	12	1.24	-21.00	4211.00	18990	20230906	-47.24	7460	20230608	34.32	13610	-26.38	20240507	8420	19.00	20240318	18990	-47.24	20230906	8250	21.45	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
94	20240613	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-70	5	-0.69	947895840	94311	78.28	10270	10270	9980	13130	7070	10100	10050.75	1.20	0	-25726	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	875	-477.62	2.38	12	1.08	-21.00	4211.00	18990	20230906	-47.18	7460	20230608	34.45	13610	-26.30	20240507	8420	19.12	20240318	18990	-47.18	20230906	8250	21.58	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
95	20240613	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-100	5	-0.99	856780660	85218	70.73	10270	10270	9980	13130	7070	10100	10053.99	1.20	0	-25956	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	873	-476.19	2.37	12	0.98	-21.00	4211.00	18990	20230906	-47.34	7460	20230608	34.05	13610	-26.52	20240507	8420	18.76	20240318	18990	-47.34	20230906	8250	21.21	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
96	20240613	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-60	5	-0.59	525181580	52062	43.21	10270	10270	10010	13130	7070	10100	10087.62	1.20	0	-14530	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	876	-478.10	2.38	12	0.60	-21.00	4211.00	18990	20230906	-47.13	7460	20230608	34.58	13610	-26.23	20240507	8420	19.24	20240318	18990	-47.13	20230906	8250	21.70	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
97	20240613	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-50	5	-0.50	174216350	17198	14.27	10270	10270	10020	13130	7070	10100	10130.04	1.20	0	-3540	10273	10186	10073	9986	9873	10230	10030	44	3030	500	6260	10	1	8726972	877	-478.57	2.39	12	0.20	-21.00	4211.00	18990	20230906	-47.08	7460	20230608	34.72	13610	-26.16	20240507	8420	19.36	20240318	18990	-47.08	20230906	8250	21.82	20231207	2.94	N	412350	500	43 억		104372	N	N	0	N	00	N
98	20240612	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	110	2	1.10	1185164910	118116	39.61	10000	10160	9960	12980	7000	9990	10033.60	1.07	0	11159	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	881	-480.95	2.40	12	1.35	-21.00	4211.00	18990	20230906	-46.81	7460	20230608	35.39	13610	-25.79	20240507	8420	19.95	20240318	18990	-46.81	20230906	7880	28.17	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
99	20240612	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	60	2	0.60	1051023290	104827	35.15	10000	10160	9960	12980	7000	9990	10026.27	1.07	0	10176	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	877	-478.57	2.39	12	1.20	-21.00	4211.00	18990	20230906	-47.08	7460	20230608	34.72	13610	-26.16	20240507	8420	19.36	20240318	18990	-47.08	20230906	7880	27.54	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
100	20240612	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	40	2	0.40	812643920	81080	27.19	10000	10160	9960	12980	7000	9990	10022.74	1.07	0	-62	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	875	-477.62	2.38	12	0.93	-21.00	4211.00	18990	20230906	-47.18	7460	20230608	34.45	13610	-26.30	20240507	8420	19.12	20240318	18990	-47.18	20230906	7880	27.28	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
101	20240612	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	10	2	0.10	730379880	72869	24.44	10000	10160	9960	12980	7000	9990	10023.19	1.07	0	127	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	873	-476.19	2.37	12	0.83	-21.00	4211.00	18990	20230906	-47.34	7460	20230608	34.05	13610	-26.52	20240507	8420	18.76	20240318	18990	-47.34	20230906	7880	26.90	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
102	20240612	121103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	20	2	0.20	595699180	59424	19.93	10000	10160	9960	12980	7000	9990	10024.56	1.07	0	-2458	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	874	-476.67	2.38	12	0.68	-21.00	4211.00	18990	20230906	-47.29	7460	20230608	34.18	13610	-26.45	20240507	8420	18.88	20240318	18990	-47.29	20230906	7880	27.03	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
103	20240612	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	20	2	0.20	483779310	48240	16.18	10000	10160	9960	12980	7000	9990	10028.60	1.07	0	-2406	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	874	-476.67	2.38	12	0.55	-21.00	4211.00	18990	20230906	-47.29	7460	20230608	34.18	13610	-26.45	20240507	8420	18.88	20240318	18990	-47.29	20230906	7880	27.03	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
104	20240612	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	30	2	0.30	318143800	31684	10.63	10000	10160	9960	12980	7000	9990	10041.15	1.07	0	-2627	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	874	-477.14	2.38	12	0.36	-21.00	4211.00	18990	20230906	-47.24	7460	20230608	34.32	13610	-26.38	20240507	8420	19.00	20240318	18990	-47.24	20230906	7880	27.16	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
105	20240612	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	140	2	1.40	166906560	16616	5.57	10000	10160	9960	12980	7000	9990	10044.94	1.07	0	-1059	10410	10200	10070	9860	9730	10135	9795	44	2990	500	6190	10	1	8726972	884	-482.38	2.41	12	0.19	-21.00	4211.00	18990	20230906	-46.66	7460	20230608	35.79	13610	-25.57	20240507	8420	20.31	20240318	18990	-46.66	20230906	7880	28.55	20230612	3.01	N	412350	500	43 억		93255	N	N	0	N	00	N
106	20240610	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-210	5	-2.01	2154723830	210115	127.25	10380	10530	10130	13580	7320	10450	10254.95	1.07	0	8458	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	894	-487.62	2.43	12	2.41	-21.00	4211.00	18990	20230906	-46.08	7460	20230608	37.27	13610	-24.76	20240507	8420	21.62	20240318	18990	-46.08	20230906	7880	29.95	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
107	20240610	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-190	5	-1.82	2044228990	199327	120.71	10380	10530	10130	13580	7320	10450	10255.63	1.07	0	9182	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	895	-488.57	2.44	12	2.28	-21.00	4211.00	18990	20230906	-45.97	7460	20230608	37.53	13610	-24.61	20240507	8420	21.85	20240318	18990	-45.97	20230906	7880	30.20	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
108	20240610	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-140	5	-1.34	1860725320	181442	109.88	10380	10530	10130	13580	7320	10450	10255.18	1.07	0	9162	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	900	-490.95	2.45	12	2.08	-21.00	4211.00	18990	20230906	-45.71	7460	20230608	38.20	13610	-24.25	20240507	8420	22.45	20240318	18990	-45.71	20230906	7880	30.84	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
109	20240610	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-160	5	-1.53	1721279660	167869	101.66	10380	10530	10130	13580	7320	10450	10253.68	1.07	0	5218	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	898	-490.00	2.44	12	1.92	-21.00	4211.00	18990	20230906	-45.81	7460	20230608	37.94	13610	-24.39	20240507	8420	22.21	20240318	18990	-45.81	20230906	7880	30.58	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
110	20240610	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-170	5	-1.63	1474815420	143853	87.12	10380	10530	10130	13580	7320	10450	10252.20	1.07	0	6596	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	897	-489.52	2.44	12	1.65	-21.00	4211.00	18990	20230906	-45.87	7460	20230608	37.80	13610	-24.47	20240507	8420	22.09	20240318	18990	-45.87	20230906	7880	30.46	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
111	20240610	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-160	5	-1.53	1222901470	119349	72.28	10380	10530	10130	13580	7320	10450	10246.39	1.07	0	6908	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	898	-490.00	2.44	12	1.37	-21.00	4211.00	18990	20230906	-45.81	7460	20230608	37.94	13610	-24.39	20240507	8420	22.21	20240318	18990	-45.81	20230906	7880	30.58	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
112	20240610	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-260	5	-2.49	863903560	84263	51.03	10380	10530	10130	13580	7320	10450	10252.40	1.07	0	-2097	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	889	-485.24	2.42	12	0.97	-21.00	4211.00	18990	20230906	-46.34	7460	20230608	36.60	13610	-25.13	20240507	8420	21.02	20240318	18990	-46.34	20230906	7880	29.31	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
113	20240610	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-100	5	-0.96	208994270	20129	12.19	10380	10530	10270	13580	7320	10450	10382.65	1.07	0	-1424	10923	10686	10563	10326	10203	10625	10265	44	3130	500	6470	10	1	8726972	903	-492.86	2.46	12	0.23	-21.00	4211.00	18990	20230906	-45.50	7460	20230608	38.74	13610	-23.95	20240507	8420	22.92	20240318	18990	-45.50	20230906	7880	31.35	20230612	3.03	N	412350	500	43 억		93465	N	N	0	N	00	N
114	20240607	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	50	2	0.48	1734157790	163982	38.40	10530	10800	10440	13520	7280	10400	10575.61	1.12	0	-4530	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	912	-497.62	2.48	12	1.88	-21.00	4211.00	18990	20230906	-44.97	7460	20230608	40.08	13610	-23.22	20240507	8420	24.11	20240318	18990	-44.97	20230906	7460	40.08	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
115	20240607	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	110	2	1.06	1586103940	149840	35.09	10530	10800	10450	13520	7280	10400	10585.32	1.12	0	-3257	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	917	-500.48	2.50	12	1.72	-21.00	4211.00	18990	20230906	-44.66	7460	20230608	40.88	13610	-22.78	20240507	8420	24.82	20240318	18990	-44.66	20230906	7460	40.88	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
116	20240607	141131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	130	2	1.25	1439790310	135912	31.83	10530	10800	10450	13520	7280	10400	10593.55	1.12	0	46	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	919	-501.43	2.50	12	1.56	-21.00	4211.00	18990	20230906	-44.55	7460	20230608	41.15	13610	-22.63	20240507	8420	25.06	20240318	18990	-44.55	20230906	7460	41.15	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
117	20240607	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	100	2	0.96	1311237970	123683	28.96	10530	10800	10450	13520	7280	10400	10601.60	1.12	0	4905	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	916	-500.00	2.49	12	1.42	-21.00	4211.00	18990	20230906	-44.71	7460	20230608	40.75	13610	-22.85	20240507	8420	24.70	20240318	18990	-44.71	20230906	7460	40.75	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
118	20240607	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	80	2	0.77	1200908820	113173	26.50	10530	10800	10450	13520	7280	10400	10611.27	1.12	0	4212	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	915	-499.05	2.49	12	1.30	-21.00	4211.00	18990	20230906	-44.81	7460	20230608	40.48	13610	-23.00	20240507	8420	24.47	20240318	18990	-44.81	20230906	7460	40.48	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
119	20240607	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	100	2	0.96	1043673080	98171	22.99	10530	10800	10480	13520	7280	10400	10631.17	1.12	0	7814	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	916	-500.00	2.49	12	1.12	-21.00	4211.00	18990	20230906	-44.71	7460	20230608	40.75	13610	-22.85	20240507	8420	24.70	20240318	18990	-44.71	20230906	7460	40.75	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
120	20240607	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	230	2	2.21	761232880	71522	16.75	10530	10800	10480	13520	7280	10400	10643.34	1.12	0	10164	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	928	-506.19	2.52	12	0.82	-21.00	4211.00	18990	20230906	-44.02	7460	20230608	42.49	13610	-21.90	20240507	8420	26.25	20240318	18990	-44.02	20230906	7460	42.49	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
121	20240607	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	90	2	0.87	157434940	14968	3.51	10530	10570	10480	13520	7280	10400	10518.10	1.12	0	-126	11453	10926	10603	10076	9753	10765	9915	44	3120	500	6440	10	1	8726972	915	-499.52	2.49	12	0.17	-21.00	4211.00	18990	20230906	-44.76	7460	20230608	40.62	13610	-22.92	20240507	8420	24.58	20240318	18990	-44.76	20230906	7460	40.62	20230608	2.96	N	412350	500	43 억		97737	N	N	0	N	00	N
122	20240605	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-200	5	-1.89	4523987210	423423	86.44	11000	11130	10280	13780	7420	10600	10684.52	1.71	0	-51902	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	908	-495.24	2.47	12	4.85	-21.00	4211.00	18990	20230906	-45.23	7460	20230608	39.41	13610	-23.59	20240507	8420	23.52	20240318	18990	-45.23	20230906	7460	39.41	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
123	20240605	151127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-150	5	-1.42	4328391950	404624	82.60	11000	11130	10280	13780	7420	10600	10697.32	1.71	0	-49626	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	912	-497.62	2.48	12	4.64	-21.00	4211.00	18990	20230906	-44.97	7460	20230608	40.08	13610	-23.22	20240507	8420	24.11	20240318	18990	-44.97	20230906	7460	40.08	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
124	20240605	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-170	5	-1.60	4100756470	382821	78.15	11000	11130	10280	13780	7420	10600	10711.94	1.71	0	-48915	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	910	-496.67	2.48	12	4.39	-21.00	4211.00	18990	20230906	-45.08	7460	20230608	39.81	13610	-23.37	20240507	8420	23.87	20240318	18990	-45.08	20230906	7460	39.81	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
125	20240605	131127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-110	5	-1.04	3526465740	327615	66.88	11000	11130	10470	13780	7420	10600	10764.05	1.71	0	-44193	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	915	-499.52	2.49	12	3.75	-21.00	4211.00	18990	20230906	-44.76	7460	20230608	40.62	13610	-22.92	20240507	8420	24.58	20240318	18990	-44.76	20230906	7460	40.62	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
126	20240605	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-70	5	-0.66	3246962440	301035	61.45	11000	11130	10470	13780	7420	10600	10786.00	1.71	0	-38516	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	919	-501.43	2.50	12	3.45	-21.00	4211.00	18990	20230906	-44.55	7460	20230608	41.15	13610	-22.63	20240507	8420	25.06	20240318	18990	-44.55	20230906	7460	41.15	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
127	20240605	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	80	2	0.75	2641094820	243642	49.74	11000	11130	10590	13780	7420	10600	10840.06	1.71	0	-23860	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	932	-508.57	2.54	12	2.79	-21.00	4211.00	18990	20230906	-43.76	7460	20230608	43.16	13610	-21.53	20240507	8420	26.84	20240318	18990	-43.76	20230906	7460	43.16	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
128	20240605	101122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	160	2	1.51	2180157230	200589	40.95	11000	11130	10590	13780	7420	10600	10868.78	1.71	0	-9471	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	939	-512.38	2.56	12	2.30	-21.00	4211.00	18990	20230906	-43.34	7460	20230608	44.24	13610	-20.94	20240507	8420	27.79	20240318	18990	-43.34	20230906	7460	44.24	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
129	20240605	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	270	2	2.55	419895210	38602	7.88	11000	11000	10800	13780	7420	10600	10877.55	1.71	0	4509	11466	11032	10806	10372	10146	10920	10260	44	3180	500	6570	10	1	8726972	949	-517.62	2.58	12	0.44	-21.00	4211.00	18990	20230906	-42.76	7460	20230608	45.71	13610	-20.13	20240507	8420	29.10	20240318	18990	-42.76	20230906	7460	45.71	20230608	2.95	N	412350	500	43 억		149638	N	N	0	N	00	N
130	20240604	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-120	5	-1.12	5262737870	481085	120.06	10750	11240	10580	13930	7510	10720	10942.40	1.99	0	-24081	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	925	-504.76	2.52	12	5.51	-21.00	4211.00	18990	20230906	-44.18	7050	20230526	50.35	13610	-22.12	20240507	8420	25.89	20240318	18990	-44.18	20230906	7460	42.09	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
131	20240604	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-40	5	-0.37	4993457510	455697	113.72	10750	11240	10580	13930	7510	10720	10957.85	1.99	0	-24664	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	932	-508.57	2.54	12	5.22	-21.00	4211.00	18990	20230906	-43.76	7050	20230526	51.49	13610	-21.53	20240507	8420	26.84	20240318	18990	-43.76	20230906	7460	43.16	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
132	20240604	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-10	5	-0.09	4473028410	406942	101.56	10750	11240	10580	13930	7510	10720	10991.81	1.99	0	-22009	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	935	-510.00	2.54	12	4.66	-21.00	4211.00	18990	20230906	-43.60	7050	20230526	51.91	13610	-21.31	20240507	8420	27.20	20240318	18990	-43.60	20230906	7460	43.57	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
133	20240604	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	230	2	2.15	3839018410	348275	86.92	10750	11240	10580	13930	7510	10720	11022.95	1.99	0	-21206	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	956	-521.43	2.60	12	3.99	-21.00	4211.00	18990	20230906	-42.34	7050	20230526	55.32	13610	-19.54	20240507	8420	30.05	20240318	18990	-42.34	20230906	7460	46.78	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
134	20240604	121112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	240	2	2.24	3499524760	317492	79.23	10750	11240	10580	13930	7510	10720	11022.40	1.99	0	-14199	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	956	-521.90	2.60	12	3.64	-21.00	4211.00	18990	20230906	-42.29	7050	20230526	55.46	13610	-19.47	20240507	8420	30.17	20240318	18990	-42.29	20230906	7460	46.92	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
135	20240604	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	290	2	2.71	3254786900	295201	73.67	10750	11240	10580	13930	7510	10720	11025.66	1.99	0	-14354	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	961	-524.29	2.61	12	3.38	-21.00	4211.00	18990	20230906	-42.02	7050	20230526	56.17	13610	-19.10	20240507	8420	30.76	20240318	18990	-42.02	20230906	7460	47.59	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
136	20240604	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	390	2	3.64	2512956170	228415	57.00	10750	11240	10580	13930	7510	10720	11001.71	1.99	0	-18633	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	970	-529.05	2.64	12	2.62	-21.00	4211.00	18990	20230906	-41.50	7050	20230526	57.59	13610	-18.37	20240507	8420	31.95	20240318	18990	-41.50	20230906	7460	48.93	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
137	20240604	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	0	3	0.00	185283990	17308	4.32	10750	10830	10580	13930	7510	10720	10705.11	1.99	0	-2092	11613	11166	10853	10406	10093	11010	10250	44	3210	500	6640	10	1	8726972	936	-510.48	2.55	12	0.20	-21.00	4211.00	18990	20230906	-43.55	7050	20230526	52.06	13610	-21.23	20240507	8420	27.32	20240318	18990	-43.55	20230906	7460	43.70	20230608	3.01	N	412350	500	43 억		173719	N	N	0	N	00	N
138	20240603	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	-290	5	-2.63	4259790840	396798	71.66	11300	11300	10540	14310	7710	11010	10734.74	1.92	0	4417	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	936	-510.48	2.55	12	4.55	-21.00	4211.00	18990	20230906	-43.55	7000	20230525	53.14	13610	-21.23	20240507	8420	27.32	20240318	18990	-43.55	20230906	7460	43.70	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
139	20240603	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	-290	5	-2.63	4105132030	382358	69.05	11300	11300	10540	14310	7710	11010	10735.64	1.92	0	6083	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	936	-510.48	2.55	12	4.38	-21.00	4211.00	18990	20230906	-43.55	7000	20230525	53.14	13610	-21.23	20240507	8420	27.32	20240318	18990	-43.55	20230906	7460	43.70	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
140	20240603	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-460	5	-4.18	3777780460	351555	63.49	11300	11300	10540	14310	7710	11010	10745.16	1.92	0	181	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	921	-502.38	2.51	12	4.03	-21.00	4211.00	18990	20230906	-44.44	7000	20230525	50.71	13610	-22.48	20240507	8420	25.30	20240318	18990	-44.44	20230906	7460	41.42	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
141	20240603	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-250	5	-2.27	3439330350	319713	57.74	11300	11300	10540	14310	7710	11010	10756.76	1.92	0	-4251	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	939	-512.38	2.56	12	3.66	-21.00	4211.00	18990	20230906	-43.34	7000	20230525	53.71	13610	-20.94	20240507	8420	27.79	20240318	18990	-43.34	20230906	7460	44.24	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
142	20240603	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-440	5	-4.00	3141042550	291880	52.71	11300	11300	10540	14310	7710	11010	10760.56	1.92	0	-1982	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	922	-503.33	2.51	12	3.34	-21.00	4211.00	18990	20230906	-44.34	7000	20230525	51.00	13610	-22.34	20240507	8420	25.53	20240318	18990	-44.34	20230906	7460	41.69	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
143	20240603	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-440	5	-4.00	2845428750	263930	47.66	11300	11300	10540	14310	7710	11010	10780.13	1.92	0	-4117	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	922	-503.33	2.51	12	3.02	-21.00	4211.00	18990	20230906	-44.34	7000	20230525	51.00	13610	-22.34	20240507	8420	25.53	20240318	18990	-44.34	20230906	7460	41.69	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
144	20240603	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-390	5	-3.54	2214708560	204308	36.90	11300	11300	10550	14310	7710	11010	10839.21	1.92	0	-6644	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	927	-505.71	2.52	12	2.34	-21.00	4211.00	18990	20230906	-44.08	7000	20230525	51.71	13610	-21.97	20240507	8420	26.13	20240318	18990	-44.08	20230906	7460	42.36	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N
145	20240603	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	130	2	1.18	483581930	43203	7.80	11300	11300	11110	14310	7710	11010	11197.60	1.92	0	-14437	11543	11276	11083	10816	10623	11180	10720	44	3300	500	6820	10	1	8726972	972	-530.48	2.65	12	0.50	-21.00	4211.00	18990	20230906	-41.34	7000	20230525	59.14	13610	-18.15	20240507	8420	32.30	20240318	18990	-41.34	20230906	7460	49.33	20230608	3.11	N	412350	500	43 억		167459	N	N	0	N	00	N