KissMeData/232140/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	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17410	-750	5	-4.13	50436391980	2843941	105.61	18280	18540	17410	23600	12720	18160	17735.26	0.00	0	-10909	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14284	105.52	4.62	12	3.47	165.00	3767.00	22950	20240613	-24.14	3120	20231101	458.01	22950	-24.14	20240613	5020	246.81	20240206	22950	-24.14	20240613	3120	458.01	20231101	2.25	N	232140	100	82 억		0	N	N	95	N	00	N
3	20240628	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-680	5	-3.74	46697371260	2629375	97.64	18280	18540	17420	23600	12720	18160	17759.68	0.00	0	-10303	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14342	105.94	4.64	12	3.20	165.00	3767.00	22950	20240613	-23.83	3120	20231101	460.26	22950	-23.83	20240613	5020	248.21	20240206	22950	-23.83	20240613	3120	460.26	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
4	20240628	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-540	5	-2.97	41326393180	2322253	86.23	18280	18540	17420	23600	12720	18160	17795.61	0.00	0	-27715	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14456	106.79	4.68	12	2.83	165.00	3767.00	22950	20240613	-23.22	3120	20231101	464.74	22950	-23.22	20240613	5020	251.00	20240206	22950	-23.22	20240613	3120	464.74	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
5	20240628	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-540	5	-2.97	38665587080	2171156	80.62	18280	18540	17420	23600	12720	18160	17808.55	0.00	0	-18007	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14456	106.79	4.68	12	2.65	165.00	3767.00	22950	20240613	-23.22	3120	20231101	464.74	22950	-23.22	20240613	5020	251.00	20240206	22950	-23.22	20240613	3120	464.74	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
6	20240628	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	-570	5	-3.14	34971988840	1962615	72.88	18280	18540	17420	23600	12720	18160	17818.85	0.00	0	-14375	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14432	106.61	4.67	12	2.39	165.00	3767.00	22950	20240613	-23.36	3120	20231101	463.78	22950	-23.36	20240613	5020	250.40	20240206	22950	-23.36	20240613	3120	463.78	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
7	20240628	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	-580	5	-3.19	31239631570	1750412	65.00	18280	18540	17420	23600	12720	18160	17846.78	0.00	0	-20699	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14424	106.55	4.67	12	2.13	165.00	3767.00	22950	20240613	-23.40	3120	20231101	463.46	22950	-23.40	20240613	5020	250.20	20240206	22950	-23.40	20240613	3120	463.46	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
8	20240628	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-540	5	-2.97	21167123510	1176721	43.70	18280	18540	17500	23600	12720	18160	17988.04	0.00	0	-12987	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	14456	106.79	4.68	12	1.43	165.00	3767.00	22950	20240613	-23.22	3120	20231101	464.74	22950	-23.22	20240613	5020	251.00	20240206	22950	-23.22	20240613	3120	464.74	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
9	20240628	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18290	130	2	0.72	3437043380	187802	6.97	18280	18540	18160	23600	12720	18160	18302.41	0.00	0	-3055	19166	18662	18406	17902	17646	18535	17775	82	5440	100	11620	10	1	82045350	15006	110.85	4.86	12	0.23	165.00	3767.00	22950	20240613	-20.31	3120	20231101	486.22	22950	-20.31	20240613	5020	264.34	20240206	22950	-20.31	20240613	3120	486.22	20231101	2.25	N	232140	100	82 억		0	N	N	335	N	00	N
10	20240627	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18160	-780	5	-4.12	48626697150	2642694	41.05	18600	18910	18150	24600	13260	18940	18399.91	0.00	0	-294480	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	14899	110.06	4.82	12	3.22	165.00	3767.00	22950	20240613	-20.87	3120	20231101	482.05	22950	-20.87	20240613	5020	261.75	20240206	22950	-20.87	20240613	3120	482.05	20231101	2.30	N	232140	100	82 억		0	N	N	335	N	00	N
11	20240627	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	-760	5	-4.01	46234755380	2511040	39.01	18600	18910	18150	24600	13260	18940	18411.51	0.00	0	-285710	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	14916	110.18	4.83	12	3.06	165.00	3767.00	22950	20240613	-20.78	3120	20231101	482.69	22950	-20.78	20240613	5020	262.15	20240206	22950	-20.78	20240613	3120	482.69	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
12	20240627	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-670	5	-3.54	40856636040	2215870	34.42	18600	18910	18150	24600	13260	18940	18437.02	0.00	0	-256312	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	14990	110.73	4.85	12	2.70	165.00	3767.00	22950	20240613	-20.39	3120	20231101	485.58	22950	-20.39	20240613	5020	263.94	20240206	22950	-20.39	20240613	3120	485.58	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
13	20240627	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18430	-510	5	-2.69	37786520410	2048364	31.82	18600	18910	18150	24600	13260	18940	18445.93	0.00	0	-230880	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	15121	111.70	4.89	12	2.50	165.00	3767.00	22950	20240613	-19.69	3120	20231101	490.71	22950	-19.69	20240613	5020	267.13	20240206	22950	-19.69	20240613	3120	490.71	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
14	20240627	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18290	-650	5	-3.43	35323917180	1914405	29.74	18600	18910	18150	24600	13260	18940	18450.33	0.00	0	-208802	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	15006	110.85	4.86	12	2.33	165.00	3767.00	22950	20240613	-20.31	3120	20231101	486.22	22950	-20.31	20240613	5020	264.34	20240206	22950	-20.31	20240613	3120	486.22	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
15	20240627	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18480	-460	5	-2.43	30366912710	1644421	25.54	18600	18910	18150	24600	13260	18940	18465.14	0.00	0	-115159	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	15162	112.00	4.91	12	2.00	165.00	3767.00	22950	20240613	-19.48	3120	20231101	492.31	22950	-19.48	20240613	5020	268.13	20240206	22950	-19.48	20240613	3120	492.31	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
16	20240627	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18580	-360	5	-1.90	22971910370	1248769	19.40	18600	18720	18150	24600	13260	18940	18393.39	0.00	0	-167521	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	15244	112.61	4.93	12	1.52	165.00	3767.00	22950	20240613	-19.04	3120	20231101	495.51	22950	-19.04	20240613	5020	270.12	20240206	22950	-19.04	20240613	3120	495.51	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
17	20240627	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18230	-710	5	-3.75	8972694290	487593	7.57	18600	18600	18160	24600	13260	18940	18396.27	0.00	0	-92141	19766	19352	18886	18472	18006	19560	18680	82	5660	100	12120	10	1	82045350	14957	110.48	4.84	12	0.59	165.00	3767.00	22950	20240613	-20.57	3120	20231101	484.29	22950	-20.57	20240613	5020	263.15	20240206	22950	-20.57	20240613	3120	484.29	20231101	2.30	N	232140	100	82 억		0	N	N	681	N	00	N
18	20240626	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	840	2	4.64	120398113540	6355401	208.34	18480	19300	18420	23500	12670	18100	18944.24	0.00	0	252232	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15539	114.79	5.03	12	7.75	165.00	3767.00	22950	20240613	-17.47	3120	20231101	507.05	22950	-17.47	20240613	5020	277.29	20240206	22950	-17.47	20240613	3120	507.05	20231101	2.01	N	232140	100	82 억		0	N	N	681	N	00	N
19	20240626	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	870	2	4.81	117072137280	6179977	202.59	18480	19300	18420	23500	12670	18100	18943.79	0.00	0	207522	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15564	114.97	5.04	12	7.53	165.00	3767.00	22950	20240613	-17.34	3120	20231101	508.01	22950	-17.34	20240613	5020	277.89	20240206	22950	-17.34	20240613	3120	508.01	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
20	20240626	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19080	980	2	5.41	106836479130	5640293	184.90	18480	19300	18420	23500	12670	18100	18941.66	0.00	0	158058	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15654	115.64	5.07	12	6.87	165.00	3767.00	22950	20240613	-16.86	3120	20231101	511.54	22950	-16.86	20240613	5020	280.08	20240206	22950	-16.86	20240613	3120	511.54	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
21	20240626	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	690	2	3.81	71820398930	3807990	124.83	18480	19220	18420	23500	12670	18100	18860.46	0.00	0	21945	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15416	113.88	4.99	12	4.64	165.00	3767.00	22950	20240613	-18.13	3120	20231101	502.24	22950	-18.13	20240613	5020	274.30	20240206	22950	-18.13	20240613	3120	502.24	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
22	20240626	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	620	2	3.43	69640449610	3691637	121.02	18480	19220	18420	23500	12670	18100	18864.39	0.00	0	9473	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15359	113.45	4.97	12	4.50	165.00	3767.00	22950	20240613	-18.43	3120	20231101	500.00	22950	-18.43	20240613	5020	272.91	20240206	22950	-18.43	20240613	3120	500.00	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
23	20240626	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	720	2	3.98	64996456590	3444670	112.92	18480	19220	18420	23500	12670	18100	18868.72	0.00	0	10507	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15441	114.06	5.00	12	4.20	165.00	3767.00	22950	20240613	-18.00	3120	20231101	503.21	22950	-18.00	20240613	5020	274.90	20240206	22950	-18.00	20240613	3120	503.21	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
24	20240626	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18630	530	2	2.93	57933642890	3067811	100.57	18480	19220	18420	23500	12670	18100	18884.37	0.00	0	-22967	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15285	112.91	4.95	12	3.74	165.00	3767.00	22950	20240613	-18.82	3120	20231101	497.12	22950	-18.82	20240613	5020	271.12	20240206	22950	-18.82	20240613	3120	497.12	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
25	20240626	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	900	2	4.97	22670867910	1203980	39.47	18480	19100	18420	23500	12670	18100	18829.97	0.00	0	2275	19040	18570	18320	17850	17600	18445	17725	82	5400	100	11580	10	1	82045350	15589	115.15	5.04	12	1.47	165.00	3767.00	22950	20240613	-17.21	3120	20231101	508.97	22950	-17.21	20240613	5020	278.49	20240206	22950	-17.21	20240613	3120	508.97	20231101	2.01	N	232140	100	82 억		0	N	N	528	N	00	N
26	20240625	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-1180	5	-6.12	54084900900	2958096	46.28	18660	18790	18070	25050	13500	19280	18284.21	0.02	0	-281228	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14850	109.70	4.80	12	3.61	165.00	3767.00	22950	20240613	-21.13	3120	20231101	480.13	22950	-21.13	20240613	5020	260.56	20240206	22950	-21.13	20240613	3120	480.13	20231101	1.68	N	232140	100	82 억		17863	N	N	528	N	00	N
27	20240625	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	-1130	5	-5.86	50985965490	2787031	43.61	18660	18790	18070	25050	13500	19280	18293.84	0.02	0	-265200	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14891	110.00	4.82	12	3.40	165.00	3767.00	22950	20240613	-20.92	3120	20231101	481.73	22950	-20.92	20240613	5020	261.55	20240206	22950	-20.92	20240613	3120	481.73	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
28	20240625	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18170	-1110	5	-5.76	45937967240	2509606	39.27	18660	18790	18070	25050	13500	19280	18304.67	0.02	0	-270101	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14908	110.12	4.82	12	3.06	165.00	3767.00	22950	20240613	-20.83	3120	20231101	482.37	22950	-20.83	20240613	5020	261.95	20240206	22950	-20.83	20240613	3120	482.37	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
29	20240625	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-1010	5	-5.24	42464810730	2318823	36.28	18660	18790	18070	25050	13500	19280	18312.90	0.02	0	-273830	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14990	110.73	4.85	12	2.83	165.00	3767.00	22950	20240613	-20.39	3120	20231101	485.58	22950	-20.39	20240613	5020	263.94	20240206	22950	-20.39	20240613	3120	485.58	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
30	20240625	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-1010	5	-5.24	40090553250	2188976	34.25	18660	18790	18070	25050	13500	19280	18314.55	0.02	0	-272093	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14990	110.73	4.85	12	2.67	165.00	3767.00	22950	20240613	-20.39	3120	20231101	485.58	22950	-20.39	20240613	5020	263.94	20240206	22950	-20.39	20240613	3120	485.58	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
31	20240625	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-1010	5	-5.24	34759749340	1897742	29.69	18660	18790	18070	25050	13500	19280	18316.14	0.02	0	-242126	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14990	110.73	4.85	12	2.31	165.00	3767.00	22950	20240613	-20.39	3120	20231101	485.58	22950	-20.39	20240613	5020	263.94	20240206	22950	-20.39	20240613	3120	485.58	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
32	20240625	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18080	-1200	5	-6.22	29299016330	1598231	25.01	18660	18790	18070	25050	13500	19280	18331.88	0.02	0	-277380	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	14834	109.58	4.80	12	1.95	165.00	3767.00	22950	20240613	-21.22	3120	20231101	479.49	22950	-21.22	20240613	5020	260.16	20240206	22950	-21.22	20240613	3120	479.49	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
33	20240625	091021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-910	5	-4.72	11836703590	638524	9.99	18660	18790	18340	25050	13500	19280	18537.06	0.02	0	-117487	20320	19800	18860	18340	17400	20060	18600	82	5770	100	12330	10	1	82045350	15072	111.33	4.88	12	0.78	165.00	3767.00	22950	20240613	-19.96	3120	20231101	488.78	22950	-19.96	20240613	5020	265.94	20240206	22950	-19.96	20240613	3120	488.78	20231101	1.68	N	232140	100	82 억		17863	N	N	3553	N	00	N
34	20240624	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	830	2	4.50	120147139300	6317855	153.60	18020	19380	17920	23950	12920	18450	19016.52	0.03	0	104027	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15818	116.85	5.12	12	7.70	165.00	3767.00	22950	20240613	-15.99	3120	20231101	517.95	22950	-15.99	20240613	5020	284.06	20240206	22950	-15.99	20240613	3120	517.95	20231101	1.81	N	232140	100	82 억		22796	N	N	3553	N	00	N
35	20240624	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19240	790	2	4.28	114226447580	6010525	146.13	18020	19380	17920	23950	12920	18450	19004.74	0.03	0	95749	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15786	116.61	5.11	12	7.33	165.00	3767.00	22950	20240613	-16.17	3120	20231101	516.67	22950	-16.17	20240613	5020	283.27	20240206	22950	-16.17	20240613	3120	516.67	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
36	20240624	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19140	690	2	3.74	100833234730	5313510	129.18	18020	19380	17920	23950	12920	18450	18977.13	0.03	0	79216	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15703	116.00	5.08	12	6.48	165.00	3767.00	22950	20240613	-16.60	3120	20231101	513.46	22950	-16.60	20240613	5020	281.27	20240206	22950	-16.60	20240613	3120	513.46	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
37	20240624	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	700	2	3.79	91614462350	4832942	117.50	18020	19380	17920	23950	12920	18450	18956.63	0.03	0	41745	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15712	116.06	5.08	12	5.89	165.00	3767.00	22950	20240613	-16.56	3120	20231101	513.78	22950	-16.56	20240613	5020	281.47	20240206	22950	-16.56	20240613	3120	513.78	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
38	20240624	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19180	730	2	3.96	84234611530	4447814	108.13	18020	19380	17920	23950	12920	18450	18938.83	0.03	0	6913	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15736	116.24	5.09	12	5.42	165.00	3767.00	22950	20240613	-16.43	3120	20231101	514.74	22950	-16.43	20240613	5020	282.07	20240206	22950	-16.43	20240613	3120	514.74	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
39	20240624	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	590	2	3.20	65570179030	3475355	84.49	18020	19300	17920	23950	12920	18450	18867.63	0.03	0	-26264	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15621	115.39	5.05	12	4.24	165.00	3767.00	22950	20240613	-17.04	3120	20231101	510.26	22950	-17.04	20240613	5020	279.28	20240206	22950	-17.04	20240613	3120	510.26	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
40	20240624	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	670	2	3.63	39091710290	2083332	50.65	18020	19240	17920	23950	12920	18450	18764.58	0.03	0	4814	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15687	115.88	5.08	12	2.54	165.00	3767.00	22950	20240613	-16.69	3120	20231101	512.82	22950	-16.69	20240613	5020	280.88	20240206	22950	-16.69	20240613	3120	512.82	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
41	20240624	091018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	-30	5	-0.16	5310744700	292312	7.11	18020	18490	17920	23950	12920	18450	18164.50	0.03	0	37379	19416	18932	18416	17932	17416	19175	18175	82	5500	100	11800	10	1	82045350	15113	111.64	4.89	12	0.36	165.00	3767.00	22950	20240613	-19.74	3120	20231101	490.38	22950	-19.74	20240613	5020	266.93	20240206	22950	-19.74	20240613	3120	490.38	20231101	1.81	N	232140	100	82 억		22796	N	N	6156	N	00	N
42	20240621	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18450	120	2	0.65	74296671210	4039635	108.87	18330	18900	17900	23800	12840	18330	18392.10	0.04	0	-118191	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15137	111.82	4.90	12	4.92	165.00	3767.00	22950	20240613	-19.61	3120	20231101	491.35	22950	-19.61	20240613	5020	267.53	20240206	22950	-19.61	20240613	3120	491.35	20231101	1.85	N	232140	100	82 억		30685	N	N	6156	N	00	N
43	20240621	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	20	2	0.11	71664064010	3896579	105.02	18330	18900	17900	23800	12840	18330	18391.79	0.04	0	-128641	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15055	111.21	4.87	12	4.75	165.00	3767.00	22950	20240613	-20.04	3120	20231101	488.14	22950	-20.04	20240613	5020	265.54	20240206	22950	-20.04	20240613	3120	488.14	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
44	20240621	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	20	2	0.11	64749788100	3520609	94.89	18330	18900	17900	23800	12840	18330	18391.93	0.04	0	-170034	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15055	111.21	4.87	12	4.29	165.00	3767.00	22950	20240613	-20.04	3120	20231101	488.14	22950	-20.04	20240613	5020	265.54	20240206	22950	-20.04	20240613	3120	488.14	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
45	20240621	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	90	2	0.49	59727078190	3247273	87.52	18330	18900	17900	23800	12840	18330	18393.31	0.04	0	-158068	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15113	111.64	4.89	12	3.96	165.00	3767.00	22950	20240613	-19.74	3120	20231101	490.38	22950	-19.74	20240613	5020	266.93	20240206	22950	-19.74	20240613	3120	490.38	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
46	20240621	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-30	5	-0.16	55632424490	3024648	81.52	18330	18900	17900	23800	12840	18330	18393.37	0.04	0	-164040	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15014	110.91	4.86	12	3.69	165.00	3767.00	22950	20240613	-20.26	3120	20231101	486.54	22950	-20.26	20240613	5020	264.54	20240206	22950	-20.26	20240613	3120	486.54	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
47	20240621	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	90	2	0.49	49812454270	2706560	72.95	18330	18900	17900	23800	12840	18330	18404.79	0.04	0	-161317	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15113	111.64	4.89	12	3.30	165.00	3767.00	22950	20240613	-19.74	3120	20231101	490.38	22950	-19.74	20240613	5020	266.93	20240206	22950	-19.74	20240613	3120	490.38	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
48	20240621	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	90	2	0.49	42085957490	2289205	61.70	18330	18900	17900	23800	12840	18330	18384.92	0.04	0	-135618	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	15113	111.64	4.89	12	2.79	165.00	3767.00	22950	20240613	-19.74	3120	20231101	490.38	22950	-19.74	20240613	5020	266.93	20240206	22950	-19.74	20240613	3120	490.38	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
49	20240621	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	-200	5	-1.09	7771674350	421672	11.36	18330	18700	18120	23800	12840	18330	18434.67	0.04	0	-38886	20256	19292	18776	17812	17296	19035	17555	82	5470	100	11730	10	1	82045350	14875	109.88	4.81	12	0.51	165.00	3767.00	22950	20240613	-21.00	3120	20231101	481.09	22950	-21.00	20240613	5020	261.16	20240206	22950	-21.00	20240613	3120	481.09	20231101	1.85	N	232140	100	82 억		30685	N	N	3339	N	00	N
50	20240620	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18330	-1200	5	-6.14	67455980720	3591377	49.17	19740	19740	18260	25350	13680	19530	18782.31	0.36	0	-294898	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15039	111.09	4.87	12	4.38	165.00	3767.00	22950	20240613	-20.13	3120	20231101	487.50	22950	-20.13	20240613	5020	265.14	20240206	22950	-20.13	20240613	3120	487.50	20231101	1.93	N	232140	100	82 억		292108	N	N	3339	N	00	N
51	20240620	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-1160	5	-5.94	64183050530	3413130	46.73	19740	19740	18260	25350	13680	19530	18803.67	0.36	0	-282017	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15072	111.33	4.88	12	4.16	165.00	3767.00	22950	20240613	-19.96	3120	20231101	488.78	22950	-19.96	20240613	5020	265.94	20240206	22950	-19.96	20240613	3120	488.78	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
52	20240620	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-1000	5	-5.12	52501809970	2777873	38.03	19740	19740	18500	25350	13680	19530	18898.86	0.36	0	-234253	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15203	112.30	4.92	12	3.39	165.00	3767.00	22950	20240613	-19.26	3120	20231101	493.91	22950	-19.26	20240613	5020	269.12	20240206	22950	-19.26	20240613	3120	493.91	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
53	20240620	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-1010	5	-5.17	48217558200	2547462	34.88	19740	19740	18500	25350	13680	19530	18926.49	0.36	0	-189779	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15195	112.24	4.92	12	3.10	165.00	3767.00	22950	20240613	-19.30	3120	20231101	493.59	22950	-19.30	20240613	5020	268.92	20240206	22950	-19.30	20240613	3120	493.59	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
54	20240620	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	-910	5	-4.66	43660460870	2301940	31.52	19740	19740	18510	25350	13680	19530	18965.57	0.36	0	-153534	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15277	112.85	4.94	12	2.81	165.00	3767.00	22950	20240613	-18.87	3120	20231101	496.79	22950	-18.87	20240613	5020	270.92	20240206	22950	-18.87	20240613	3120	496.79	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
55	20240620	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-710	5	-3.64	33199718910	1741553	23.84	19740	19740	18790	25350	13680	19530	19061.93	0.36	0	-118713	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15441	114.06	5.00	12	2.12	165.00	3767.00	22950	20240613	-18.00	3120	20231101	503.21	22950	-18.00	20240613	5020	274.90	20240206	22950	-18.00	20240613	3120	503.21	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
56	20240620	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	-660	5	-3.38	26015526070	1360555	18.63	19740	19740	18840	25350	13680	19530	19119.74	0.36	0	-89612	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15482	114.36	5.01	12	1.66	165.00	3767.00	22950	20240613	-17.78	3120	20231101	504.81	22950	-17.78	20240613	5020	275.90	20240206	22950	-17.78	20240613	3120	504.81	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
57	20240620	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	-230	5	-1.18	6279627000	322282	4.41	19740	19740	19230	25350	13680	19530	19484.16	0.36	0	-33974	21036	20282	19796	19042	18556	20660	19420	82	5820	100	12490	10	1	82045350	15835	116.97	5.12	12	0.39	165.00	3767.00	22950	20240613	-15.90	3120	20231101	518.59	22950	-15.90	20240613	5020	284.46	20240206	22950	-15.90	20240613	3120	518.59	20231101	1.93	N	232140	100	82 억		292108	N	N	1310	N	00	N
58	20240619	160937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19530	250	2	1.30	144814626450	7242531	134.94	19510	20550	19310	25050	13500	19280	19995.46	0.50	0	-117722	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	16023	118.36	5.18	12	8.83	165.00	3767.00	22950	20240613	-14.90	3120	20231101	525.96	22950	-14.90	20240613	5020	289.04	20240206	22950	-14.90	20240613	3120	525.96	20231101	2.14	N	232140	100	82 억		411592	N	N	1309	N	00	N
59	20240619	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19450	170	2	0.88	141219502140	7058214	131.51	19510	20550	19310	25050	13500	19280	20007.90	0.50	0	-93234	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	15958	117.88	5.16	12	8.60	165.00	3767.00	22950	20240613	-15.25	3120	20231101	523.40	22950	-15.25	20240613	5020	287.45	20240206	22950	-15.25	20240613	3120	523.40	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
60	20240619	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19570	290	2	1.50	132641590590	6616568	123.28	19510	20550	19460	25050	13500	19280	20046.97	0.50	0	-55751	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	16056	118.61	5.20	12	8.06	165.00	3767.00	22950	20240613	-14.73	3120	20231101	527.24	22950	-14.73	20240613	5020	289.84	20240206	22950	-14.73	20240613	3120	527.24	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
61	20240619	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19840	560	2	2.90	121675373400	6056898	112.85	19510	20550	19500	25050	13500	19280	20088.82	0.50	0	8866	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	16278	120.24	5.27	12	7.38	165.00	3767.00	22950	20240613	-13.55	3120	20231101	535.90	22950	-13.55	20240613	5020	295.22	20240206	22950	-13.55	20240613	3120	535.90	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
62	20240619	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	620	2	3.22	112111026950	5575095	103.87	19510	20550	19500	25050	13500	19280	20109.36	0.50	0	-9065	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	16327	120.61	5.28	12	6.80	165.00	3767.00	22950	20240613	-13.29	3120	20231101	537.82	22950	-13.29	20240613	5020	296.41	20240206	22950	-13.29	20240613	3120	537.82	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
63	20240619	110938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	770	2	3.99	102500061750	5095982	94.95	19510	20550	19500	25050	13500	19280	20114.01	0.50	0	-52612	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	50	1	82045350	16450	121.52	5.32	12	6.21	165.00	3767.00	22950	20240613	-12.64	3120	20231101	542.63	22950	-12.64	20240613	5020	299.40	20240206	22950	-12.64	20240613	3120	542.63	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
64	20240619	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	640	2	3.32	84246543250	4179012	77.86	19510	20550	19500	25050	13500	19280	20159.59	0.50	0	-34176	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	10	1	82045350	16343	120.73	5.29	12	5.09	165.00	3767.00	22950	20240613	-13.20	3120	20231101	538.46	22950	-13.20	20240613	5020	296.81	20240206	22950	-13.20	20240613	3120	538.46	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
65	20240619	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	1020	2	5.29	19108601560	960264	17.89	19510	20350	19500	25050	13500	19280	19899.78	0.50	0	143653	20426	19852	19476	18902	18526	19665	18715	82	5770	100	12330	50	1	82045350	16655	123.03	5.39	12	1.17	165.00	3767.00	22950	20240613	-11.55	3120	20231101	550.64	22950	-11.55	20240613	5020	304.38	20240206	22950	-11.55	20240613	3120	550.64	20231101	2.14	N	232140	100	82 억		411592	N	N	1113	N	00	N
66	20240618	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	10	2	0.05	103339158990	5281692	105.35	19600	20050	19100	25050	13490	19270	19565.88	1.35	0	-695314	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	15818	116.85	5.12	12	6.44	165.00	3767.00	22950	20240613	-15.99	3120	20231101	517.95	22950	-15.99	20240613	5020	284.06	20240206	22950	-15.99	20240613	3120	517.95	20231101	2.50	N	232140	100	82 억		1107853	N	N	1113	N	00	N
67	20240618	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	10	2	0.05	100393899340	5129044	102.31	19600	20050	19100	25050	13490	19270	19573.66	1.35	0	-683427	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	15818	116.85	5.12	12	6.25	165.00	3767.00	22950	20240613	-15.99	3120	20231101	517.95	22950	-15.99	20240613	5020	284.06	20240206	22950	-15.99	20240613	3120	517.95	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
68	20240618	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	40	2	0.21	88898578450	4530639	90.37	19600	20050	19250	25050	13490	19270	19621.71	1.35	0	-641937	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	15843	117.03	5.13	12	5.52	165.00	3767.00	22950	20240613	-15.86	3120	20231101	518.91	22950	-15.86	20240613	5020	284.66	20240206	22950	-15.86	20240613	3120	518.91	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
69	20240618	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19430	160	2	0.83	80356877230	4089177	81.57	19600	20050	19250	25050	13490	19270	19651.19	1.35	0	-603805	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	15941	117.76	5.16	12	4.98	165.00	3767.00	22950	20240613	-15.34	3120	20231101	522.76	22950	-15.34	20240613	5020	287.05	20240206	22950	-15.34	20240613	3120	522.76	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
70	20240618	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19660	390	2	2.02	75076835050	3819143	76.18	19600	20050	19250	25050	13490	19270	19658.12	1.35	0	-558069	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	16130	119.15	5.22	12	4.65	165.00	3767.00	22950	20240613	-14.34	3120	20231101	530.13	22950	-14.34	20240613	5020	291.63	20240206	22950	-14.34	20240613	3120	530.13	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
71	20240618	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19940	670	2	3.48	60998469510	3104230	61.92	19600	20050	19250	25050	13490	19270	19650.22	1.35	0	-414911	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	16360	120.85	5.29	12	3.78	165.00	3767.00	22950	20240613	-13.12	3120	20231101	539.10	22950	-13.12	20240613	5020	297.21	20240206	22950	-13.12	20240613	3120	539.10	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
72	20240618	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	40	2	0.21	29750852560	1523496	30.39	19600	19800	19250	25050	13490	19270	19528.16	1.35	0	-295973	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	15843	117.03	5.13	12	1.86	165.00	3767.00	22950	20240613	-15.86	3120	20231101	518.91	22950	-15.86	20240613	5020	284.66	20240206	22950	-15.86	20240613	3120	518.91	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
73	20240618	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	330	2	1.71	11807302890	600489	11.98	19600	19800	19390	25050	13490	19270	19663.37	1.35	0	-138662	20943	20106	19663	18826	18383	19885	18605	82	5780	100	12330	10	1	82045350	16081	118.79	5.20	12	0.73	165.00	3767.00	22950	20240613	-14.60	3120	20231101	528.21	22950	-14.60	20240613	5020	290.44	20240206	22950	-14.60	20240613	3120	528.21	20231101	2.50	N	232140	100	82 억		1107853	N	N	5875	N	00	N
74	20240617	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	-880	5	-4.37	97066832870	4921866	62.60	19890	20500	19220	26150	14150	20150	19722.19	1.63	0	-266379	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15810	116.79	5.12	12	6.00	165.00	3767.00	22950	20240613	-16.03	3120	20231101	517.63	22950	-16.03	20240613	5020	283.86	20240206	22950	-16.03	20240613	3120	517.63	20231101	2.04	N	232140	100	82 억		1339868	N	N	5875	N	00	N
75	20240617	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	-870	5	-4.32	91884748540	4653189	59.19	19890	20500	19220	26150	14150	20150	19746.21	1.63	0	-285659	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15818	116.85	5.12	12	5.67	165.00	3767.00	22950	20240613	-15.99	3120	20231101	517.95	22950	-15.99	20240613	5020	284.06	20240206	22950	-15.99	20240613	3120	517.95	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
76	20240617	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	-770	5	-3.82	82170282190	4151525	52.81	19890	20500	19220	26150	14150	20150	19792.39	1.63	0	-208019	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15900	117.45	5.14	12	5.06	165.00	3767.00	22950	20240613	-15.56	3120	20231101	521.15	22950	-15.56	20240613	5020	286.06	20240206	22950	-15.56	20240613	3120	521.15	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
77	20240617	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-650	5	-3.23	76852614510	3877540	49.32	19890	20500	19220	26150	14150	20150	19819.54	1.63	0	-190131	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15999	118.18	5.18	12	4.73	165.00	3767.00	22950	20240613	-15.03	3120	20231101	525.00	22950	-15.03	20240613	5020	288.45	20240206	22950	-15.03	20240613	3120	525.00	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
78	20240617	120924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19480	-670	5	-3.33	69677355660	3511024	44.66	19890	20500	19220	26150	14150	20150	19844.90	1.63	0	-133099	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15982	118.06	5.17	12	4.28	165.00	3767.00	22950	20240613	-15.12	3120	20231101	524.36	22950	-15.12	20240613	5020	288.05	20240206	22950	-15.12	20240613	3120	524.36	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
79	20240617	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-650	5	-3.23	52412210320	2620263	33.33	19890	20500	19420	26150	14150	20150	20002.39	1.63	0	-172230	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	10	1	82045350	15999	118.18	5.18	12	3.19	165.00	3767.00	22950	20240613	-15.03	3120	20231101	525.00	22950	-15.03	20240613	5020	288.45	20240206	22950	-15.03	20240613	3120	525.00	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
80	20240617	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	0	3	0.00	33014418270	1640320	20.86	19890	20500	19740	26150	14150	20150	20126.75	1.63	0	-58159	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	50	1	82045350	16532	122.12	5.35	12	2.00	165.00	3767.00	22950	20240613	-12.20	3120	20231101	545.83	22950	-12.20	20240613	5020	301.39	20240206	22950	-12.20	20240613	3120	545.83	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
81	20240617	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-100	5	-0.50	11779286920	586530	7.46	19890	20400	19750	26150	14150	20150	20082.47	1.63	0	-9847	22416	21282	20666	19532	18916	20975	19225	82	6000	100	12890	50	1	82045350	16450	121.52	5.32	12	0.71	165.00	3767.00	22950	20240613	-12.64	3120	20231101	542.63	22950	-12.64	20240613	5020	299.40	20240206	22950	-12.64	20240613	3120	542.63	20231101	2.04	N	232140	100	82 억		1339868	N	N	9590	N	00	N
82	20240614	160800	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-1750	5	-7.99	159861529400	7721342	19.40	21300	21800	20050	28450	15350	21900	20701.83	2.25	0	-548517	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16532	122.12	5.35	12	9.41	165.00	3767.00	22950	20240613	-12.20	3120	20231101	545.83	22950	-12.20	20240613	5020	301.39	20240206	22950	-12.20	20240613	3120	545.83	20231101	1.94	N	232140	100	82 억		1842974	N	N	8950	N	01	N
83	20240614	150803	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-1650	5	-7.53	153465913200	7404472	18.60	21300	21800	20050	28450	15350	21900	20723.44	2.25	0	-493928	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16614	122.73	5.38	12	9.02	165.00	3767.00	22950	20240613	-11.76	3120	20231101	549.04	22950	-11.76	20240613	5020	303.39	20240206	22950	-11.76	20240613	3120	549.04	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
84	20240614	140801	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-1700	5	-7.76	142676284050	6870275	17.26	21300	21800	20050	28450	15350	21900	20764.41	2.25	0	-412260	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16573	122.42	5.36	12	8.37	165.00	3767.00	22950	20240613	-11.98	3120	20231101	547.44	22950	-11.98	20240613	5020	302.39	20240206	22950	-11.98	20240613	3120	547.44	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
85	20240614	130804	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-1650	5	-7.53	133690382500	6426431	16.15	21300	21800	20050	28450	15350	21900	20800.34	2.25	0	-270538	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16614	122.73	5.38	12	7.83	165.00	3767.00	22950	20240613	-11.76	3120	20231101	549.04	22950	-11.76	20240613	5020	303.39	20240206	22950	-11.76	20240613	3120	549.04	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
86	20240614	120806	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-1300	5	-5.94	123041511650	5903359	14.83	21300	21800	20050	28450	15350	21900	20839.61	2.25	0	-95491	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16901	124.85	5.47	12	7.20	165.00	3767.00	22950	20240613	-10.24	3120	20231101	560.26	22950	-10.24	20240613	5020	310.36	20240206	22950	-10.24	20240613	3120	560.26	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
87	20240614	110907	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-1550	5	-7.08	113069754800	5414460	13.60	21300	21800	20050	28450	15350	21900	20879.76	2.25	0	-31844	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16696	123.33	5.40	12	6.60	165.00	3767.00	22950	20240613	-11.33	3120	20231101	552.24	22950	-11.33	20240613	5020	305.38	20240206	22950	-11.33	20240613	3120	552.24	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
88	20240614	100905	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-1300	5	-5.94	77435770250	3660560	9.20	21300	21800	20550	28450	15350	21900	21150.64	2.25	0	131095	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	16901	124.85	5.47	12	4.46	165.00	3767.00	22950	20240613	-10.24	3120	20231101	560.26	22950	-10.24	20240613	5020	310.36	20240206	22950	-10.24	20240613	3120	560.26	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
89	20240614	090911	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-300	5	-1.37	25571348900	1199733	3.01	21300	21700	21050	28450	15350	21900	21305.89	2.25	0	85460	25460	23680	21170	19390	16880	24570	20280	82	6550	100	14010	50	1	82045350	17722	130.91	5.73	12	1.46	165.00	3767.00	22950	20240613	-5.88	3120	20231101	592.31	22950	-5.88	20240613	5020	330.28	20240206	22950	-5.88	20240613	3120	592.31	20231101	1.94	N	232140	100	82 억		1842974	N	N	5053	N	01	N
90	20240613	160857	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21900	3280	2	17.62	813237157460	39332903	697.07	19110	22950	18660	24200	13040	18620	20673.92	0.67	0	1394478	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	50	1	82045350	17968	132.73	5.81	12	47.94	165.00	3767.00	22950	20240613	-4.58	3120	20231101	601.92	22950	-4.58	20240613	5020	336.25	20240206	22950	-4.58	20240613	3120	601.92	20231101	1.56	N	232140	100	82 억		552988	N	N	1267	N	00	N
91	20240613	150913	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22050	3430	2	18.42	785353098610	38058571	674.49	19110	22950	18660	24200	13040	18620	20636.07	0.67	0	1201366	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	50	1	82045350	18091	133.64	5.85	12	46.39	165.00	3767.00	22950	20240613	-3.92	3120	20231101	606.73	22950	-3.92	20240613	5020	339.24	20240206	22950	-3.92	20240613	3120	606.73	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
92	20240613	140903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22300	3680	2	19.76	641016675010	31605412	560.12	19110	22600	18660	24200	13040	18620	20282.55	0.67	0	840577	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	50	1	82045350	18296	135.15	5.92	12	38.52	165.00	3767.00	22600	20240613	-1.33	3120	20231101	614.74	22600	-1.33	20240613	5020	344.22	20240206	22600	-1.33	20240613	3120	614.74	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
93	20240613	130902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20450	1830	2	9.83	435529671260	22003481	389.95	19110	20650	18660	24200	13040	18620	19794.36	0.67	0	382302	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	50	1	82045350	16778	123.94	5.43	12	26.82	165.00	3767.00	20650	20240613	-0.97	3120	20231101	555.45	20650	-0.97	20240613	5020	307.37	20240206	20650	-0.97	20240613	3120	555.45	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
94	20240613	120904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20100	1480	2	7.95	404845748990	20480656	362.97	19110	20650	18660	24200	13040	18620	19767.95	0.67	0	206269	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	50	1	82045350	16491	121.82	5.34	12	24.96	165.00	3767.00	20650	20240613	-2.66	3120	20231101	544.23	20650	-2.66	20240613	5020	300.40	20240206	20650	-2.66	20240613	3120	544.23	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
95	20240613	110858	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19880	1260	2	6.77	310629001560	15830030	280.55	19110	20500	18660	24200	13040	18620	19623.59	0.67	0	-126545	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	10	1	82045350	16311	120.48	5.28	12	19.29	165.00	3767.00	20500	20240613	-3.02	3120	20231101	537.18	20500	-3.02	20240613	5020	296.02	20240206	20500	-3.02	20240613	3120	537.18	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
96	20240613	100857	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19500	880	2	4.73	202069250410	10371917	183.81	19110	20150	18660	24200	13040	18620	19483.43	0.67	0	-526119	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	10	1	82045350	15999	118.18	5.18	12	12.64	165.00	3767.00	20150	20240610	-3.23	3120	20231101	525.00	20150	0.00	20240610	5020	288.45	20240206	20150	-3.23	20240610	3120	525.00	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
97	20240613	090906	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19580	960	2	5.16	90272657760	4584421	81.25	19110	20150	19110	24200	13040	18620	19694.22	0.67	0	-199542	19440	19030	18490	18080	17540	18760	17810	82	5580	100	11910	10	1	82045350	16064	118.67	5.20	12	5.59	165.00	3767.00	20150	20240610	-2.83	3120	20231101	527.56	20150	0.00	20240610	5020	290.04	20240206	20150	-2.83	20240610	3120	527.56	20231101	1.56	N	232140	100	82 억		552988	N	N	2156	N	00	N
98	20240612	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	0	3	0.00	100630904010	5481118	74.94	18870	18900	17950	24200	13040	18620	18358.41	1.36	0	-551610	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	15277	112.85	4.94	12	6.68	165.00	3767.00	20150	20240610	-7.59	3120	20231101	496.79	20150	-7.59	20240610	5020	270.92	20240206	20150	-7.59	20240610	3120	496.79	20231101	1.67	N	232140	100	82 억		1114124	N	N	2102	N	00	N
99	20240612	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18480	-140	5	-0.75	91267962420	4978052	68.06	18870	18900	17950	24200	13040	18620	18333.75	1.36	0	-503028	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	15162	112.00	4.91	12	6.07	165.00	3767.00	20150	20240610	-8.29	3120	20231101	492.31	20150	-8.29	20240610	5020	268.13	20240206	20150	-8.29	20240610	3120	492.31	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
100	20240612	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	-590	5	-3.17	67284277800	3674119	50.23	18870	18900	17950	24200	13040	18620	18312.57	1.36	0	-468234	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	14793	109.27	4.79	12	4.48	165.00	3767.00	20150	20240610	-10.52	3120	20231101	477.88	20150	-10.52	20240610	5020	259.16	20240206	20150	-10.52	20240610	3120	477.88	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
101	20240612	130856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-520	5	-2.79	60948429360	3323130	45.44	18870	18900	17950	24200	13040	18620	18340.20	1.36	0	-385329	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	14850	109.70	4.80	12	4.05	165.00	3767.00	20150	20240610	-10.17	3120	20231101	480.13	20150	-10.17	20240610	5020	260.56	20240206	20150	-10.17	20240610	3120	480.13	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
102	20240612	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	-490	5	-2.63	54294365570	2957726	40.44	18870	18900	17950	24200	13040	18620	18356.30	1.36	0	-364619	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	14875	109.88	4.81	12	3.60	165.00	3767.00	20150	20240610	-10.02	3120	20231101	481.09	20150	-10.02	20240610	5020	261.16	20240206	20150	-10.02	20240610	3120	481.09	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
103	20240612	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	-500	5	-2.69	41495206190	2249341	30.75	18870	18900	18110	24200	13040	18620	18447.29	1.36	0	-297431	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	14867	109.82	4.81	12	2.74	165.00	3767.00	20150	20240610	-10.07	3120	20231101	480.77	20150	-10.07	20240610	5020	260.96	20240206	20150	-10.07	20240610	3120	480.77	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
104	20240612	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	-210	5	-1.13	28885015620	1559163	21.32	18870	18900	18230	24200	13040	18620	18525.64	1.36	0	-227538	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	15105	111.58	4.89	12	1.90	165.00	3767.00	20150	20240610	-8.64	3120	20231101	490.06	20150	-8.64	20240610	5020	266.73	20240206	20150	-8.64	20240610	3120	490.06	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
105	20240612	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	-200	5	-1.07	10059322670	543121	7.43	18870	18900	18230	24200	13040	18620	18520.31	1.36	0	-110708	20073	19346	18743	18016	17413	19045	17715	82	5580	100	11910	10	1	82045350	15113	111.64	4.89	12	0.66	165.00	3767.00	20150	20240610	-8.59	3120	20231101	490.38	20150	-8.59	20240610	5020	266.93	20240206	20150	-8.59	20240610	3120	490.38	20231101	1.67	N	232140	100	82 억		1114124	N	N	40	N	00	N
106	20240610	160846	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19200	1850	2	10.66	471090863600	24738545	220.83	17350	20150	16780	22550	12150	17350	19042.57	0.80	0	928938	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	15753	116.36	5.10	12	30.15	165.00	3767.00	20150	20240610	-4.71	3120	20231101	515.38	20150	-4.71	20240610	5020	282.47	20240206	20150	-4.71	20240610	3120	515.38	20231101	2.30	N	232140	100	82 억		653081	N	N	167	N	00	N
107	20240610	150855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19320	1970	2	11.35	455691982340	23937424	213.68	17350	20150	16780	22550	12150	17350	19036.86	0.80	0	1006278	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	15851	117.09	5.13	12	29.18	165.00	3767.00	20150	20240610	-4.12	3120	20231101	519.23	20150	-4.12	20240610	5020	284.86	20240206	20150	-4.12	20240610	3120	519.23	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
108	20240610	140851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19570	2220	2	12.80	422840285160	22243383	198.56	17350	20150	16780	22550	12150	17350	19009.77	0.80	0	957006	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	16056	118.61	5.20	12	27.11	165.00	3767.00	20150	20240610	-2.88	3120	20231101	527.24	20150	-2.88	20240610	5020	289.84	20240206	20150	-2.88	20240610	3120	527.24	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
109	20240610	130847	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19380	2030	2	11.70	369067630990	19495993	174.04	17350	20150	16780	22550	12150	17350	18930.50	0.80	0	829068	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	15900	117.45	5.14	12	23.76	165.00	3767.00	20150	20240610	-3.82	3120	20231101	521.15	20150	-3.82	20240610	5020	286.06	20240206	20150	-3.82	20240610	3120	521.15	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
110	20240610	120850	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19860	2510	2	14.47	222986243670	12111103	108.11	17350	19910	16780	22550	12150	17350	18411.79	0.80	0	695339	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	16294	120.36	5.27	12	14.76	165.00	3767.00	19910	20240610	-0.25	3120	20231101	536.54	19910	-0.25	20240610	5020	295.62	20240206	19910	-0.25	20240610	3120	536.54	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
111	20240610	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18190	840	2	4.84	97143739450	5479820	48.92	17350	18290	16780	22550	12150	17350	17727.60	0.80	0	334812	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	14924	110.24	4.83	12	6.68	165.00	3767.00	19490	20240605	-6.67	3120	20231101	483.01	19490	-6.67	20240605	5020	262.35	20240206	19490	-6.67	20240605	3120	483.01	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
112	20240610	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	30	2	0.17	29666406150	1727010	15.42	17350	17500	16780	22550	12150	17350	17177.82	0.80	0	41155	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	14259	105.33	4.61	12	2.10	165.00	3767.00	19490	20240605	-10.83	3120	20231101	457.05	19490	-10.83	20240605	5020	246.22	20240206	19490	-10.83	20240605	3120	457.05	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
113	20240610	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17060	-290	5	-1.67	7917718970	458724	4.09	17350	17490	17010	22550	12150	17350	17260.16	0.80	0	-24167	18636	17992	17346	16702	16056	18315	17025	82	5200	100	11100	10	1	82045350	13997	103.39	4.53	12	0.56	165.00	3767.00	19490	20240605	-12.47	3120	20231101	446.79	19490	-12.47	20240605	5020	239.84	20240206	19490	-12.47	20240605	3120	446.79	20231101	2.30	N	232140	100	82 억		653081	N	N	2487	N	00	N
114	20240607	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	550	2	3.27	191906736890	10989531	53.18	16850	17990	16700	21800	11760	16800	17463.60	0.35	0	367680	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14235	105.15	4.61	12	13.39	165.00	3767.00	19490	20240605	-10.98	3120	20231101	456.09	19490	-10.98	20240605	5020	245.62	20240206	19490	-10.98	20240605	3120	456.09	20231101	2.42	N	232140	100	82 억		285172	N	N	2468	N	00	N
115	20240607	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	700	2	4.17	186023447980	10652134	51.55	16850	17990	16700	21800	11760	16800	17464.39	0.35	0	351366	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14358	106.06	4.65	12	12.98	165.00	3767.00	19490	20240605	-10.21	3120	20231101	460.90	19490	-10.21	20240605	5020	248.61	20240206	19490	-10.21	20240605	3120	460.90	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
116	20240607	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	500	2	2.98	170433647670	9761184	47.24	16850	17990	16700	21800	11760	16800	17461.32	0.35	0	310383	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14194	104.85	4.59	12	11.90	165.00	3767.00	19490	20240605	-11.24	3120	20231101	454.49	19490	-11.24	20240605	5020	244.62	20240206	19490	-11.24	20240605	3120	454.49	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
117	20240607	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	630	2	3.75	156186946700	8941295	43.27	16850	17990	16700	21800	11760	16800	17469.13	0.35	0	275941	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14301	105.64	4.63	12	10.90	165.00	3767.00	19490	20240605	-10.57	3120	20231101	458.65	19490	-10.57	20240605	5020	247.21	20240206	19490	-10.57	20240605	3120	458.65	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
118	20240607	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	1060	2	6.31	137945363770	7909111	38.27	16850	17990	16700	21800	11760	16800	17442.50	0.35	0	220263	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14653	108.24	4.74	12	9.64	165.00	3767.00	19490	20240605	-8.36	3120	20231101	472.44	19490	-8.36	20240605	5020	255.78	20240206	19490	-8.36	20240605	3120	472.44	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
119	20240607	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	580	2	3.45	95391062090	5509498	26.66	16850	17770	16700	21800	11760	16800	17315.28	0.35	0	149744	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	14259	105.33	4.61	12	6.72	165.00	3767.00	19490	20240605	-10.83	3120	20231101	457.05	19490	-10.83	20240605	5020	246.22	20240206	19490	-10.83	20240605	3120	457.05	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
120	20240607	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17050	250	2	1.49	64372755270	3735471	18.08	16850	17590	16700	21800	11760	16800	17234.51	0.35	0	58693	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	13989	103.33	4.53	12	4.55	165.00	3767.00	19490	20240605	-12.52	3120	20231101	446.47	19490	-12.52	20240605	5020	239.64	20240206	19490	-12.52	20240605	3120	446.47	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
121	20240607	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	60	2	0.36	11541819540	681150	3.30	16850	17170	16700	21800	11760	16800	16947.74	0.35	0	21654	20480	18640	17650	15810	14820	18145	15315	82	5000	100	10750	10	1	82045350	13833	102.18	4.48	12	0.83	165.00	3767.00	19490	20240605	-13.49	3120	20231101	440.38	19490	-13.49	20240605	5020	235.86	20240206	19490	-13.49	20240605	3120	440.38	20231101	2.42	N	232140	100	82 억		285172	N	N	0	N	00	N
122	20240605	160915	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16800	-410	5	-2.38	368539051680	20421227	161.35	18670	19490	16660	22350	12050	17210	18049.46	2.07	0	-1403209	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	13784	101.82	4.46	12	24.89	165.00	3767.00	19490	20240605	-13.80	3120	20231101	438.46	19490	-13.80	20240605	5020	234.66	20240206	19490	-13.80	20240605	3120	438.46	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
123	20240605	150912	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17060	-150	5	-0.87	360874718250	19967571	157.77	18670	19490	16660	22350	12050	17210	18073.05	2.07	0	-1462781	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	13997	103.39	4.53	12	24.34	165.00	3767.00	19490	20240605	-12.47	3120	20231101	446.79	19490	-12.47	20240605	5020	239.84	20240206	19490	-12.47	20240605	3120	446.79	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
124	20240605	140914	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16990	-220	5	-1.28	344053311420	18969972	149.89	18670	19490	16740	22350	12050	17210	18136.74	2.07	0	-1581288	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	13940	102.97	4.51	12	23.12	165.00	3767.00	19490	20240605	-12.83	3120	20231101	444.55	19490	-12.83	20240605	5020	238.45	20240206	19490	-12.83	20240605	3120	444.55	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
125	20240605	130914	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17000	-210	5	-1.22	328150536510	18029396	142.46	18670	19490	16810	22350	12050	17210	18200.87	2.07	0	-1616778	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	13948	103.03	4.51	12	21.97	165.00	3767.00	19490	20240605	-12.78	3120	20231101	444.87	19490	-12.78	20240605	5020	238.65	20240206	19490	-12.78	20240605	3120	444.87	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
126	20240605	120911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17030	-180	5	-1.05	319020381950	17493631	138.22	18670	19490	16810	22350	12050	17210	18236.39	2.07	0	-1476764	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	13972	103.21	4.52	12	21.32	165.00	3767.00	19490	20240605	-12.62	3120	20231101	445.83	19490	-12.62	20240605	5020	239.24	20240206	19490	-12.62	20240605	3120	445.83	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
127	20240605	110912	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17090	-120	5	-0.70	301912398560	16495762	130.34	18670	19490	16810	22350	12050	17210	18302.44	2.07	0	-1364458	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	14022	103.58	4.54	12	20.11	165.00	3767.00	19490	20240605	-12.31	3120	20231101	447.76	19490	-12.31	20240605	5020	240.44	20240206	19490	-12.31	20240605	3120	447.76	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
128	20240605	100911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17450	240	2	1.39	264604665780	14318508	113.13	18670	19490	17210	22350	12050	17210	18479.92	2.07	0	-1174325	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	14317	105.76	4.63	12	17.45	165.00	3767.00	19490	20240605	-10.47	3120	20231101	459.29	19490	-10.47	20240605	5020	247.61	20240206	19490	-10.47	20240605	3120	459.29	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
129	20240605	090909	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18620	1410	2	8.19	123795035890	6565221	51.87	18670	19490	18300	22350	12050	17210	18856.24	2.07	0	-608140	18456	17832	17386	16762	16316	17610	16540	82	5140	100	11010	10	1	82045350	15277	112.85	4.94	12	8.00	165.00	3767.00	19490	20240605	-4.46	3120	20231101	496.79	19490	-4.46	20240605	5020	270.92	20240206	19490	-4.46	20240605	3120	496.79	20231101	3.01	N	232140	100	82 억		1701934	N	N	331	N	00	N
130	20240604	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17210	-140	5	-0.81	198497173540	11319512	47.64	17800	18010	16940	22550	12150	17350	17536.42	2.95	0	-725544	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14120	104.30	4.57	12	13.80	165.00	3767.00	18760	20240603	-8.26	3120	20231101	451.60	18760	-8.26	20240603	5020	242.83	20240206	18760	-8.26	20240603	3120	451.60	20231101	1.95	N	232140	100	82 억		2417730	N	N	331	N	00	N
131	20240604	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	-240	5	-1.38	192929662160	10995036	46.27	17800	18010	16940	22550	12150	17350	17546.98	2.95	0	-737429	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14038	103.70	4.54	12	13.40	165.00	3767.00	18760	20240603	-8.80	3120	20231101	448.40	18760	-8.80	20240603	5020	240.84	20240206	18760	-8.80	20240603	3120	448.40	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
132	20240604	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	-230	5	-1.33	176786092370	10049615	42.29	17800	18010	17050	22550	12150	17350	17591.33	2.95	0	-727884	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14046	103.76	4.54	12	12.25	165.00	3767.00	18760	20240603	-8.74	3120	20231101	448.72	18760	-8.74	20240603	5020	241.04	20240206	18760	-8.74	20240603	3120	448.72	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
133	20240604	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	180	2	1.04	156606637750	8891005	37.42	17800	18010	17050	22550	12150	17350	17614.05	2.95	0	-581234	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14383	106.24	4.65	12	10.84	165.00	3767.00	18760	20240603	-6.56	3120	20231101	461.86	18760	-6.56	20240603	5020	249.20	20240206	18760	-6.56	20240603	3120	461.86	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
134	20240604	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17440	90	2	0.52	148089239580	8404152	35.37	17800	18010	17050	22550	12150	17350	17620.96	2.95	0	-614280	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14309	105.70	4.63	12	10.24	165.00	3767.00	18760	20240603	-7.04	3120	20231101	458.97	18760	-7.04	20240603	5020	247.41	20240206	18760	-7.04	20240603	3120	458.97	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
135	20240604	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17460	110	2	0.63	139211970160	7893478	33.22	17800	18010	17050	22550	12150	17350	17636.33	2.95	0	-593850	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14325	105.82	4.63	12	9.62	165.00	3767.00	18760	20240603	-6.93	3120	20231101	459.62	18760	-6.93	20240603	5020	247.81	20240206	18760	-6.93	20240603	3120	459.62	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
136	20240604	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17630	280	2	1.61	103751075110	5890330	24.79	17800	17990	17050	22550	12150	17350	17613.80	2.95	0	-602644	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14465	106.85	4.68	12	7.18	165.00	3767.00	18760	20240603	-6.02	3120	20231101	465.06	18760	-6.02	20240603	5020	251.20	20240206	18760	-6.02	20240603	3120	465.06	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
137	20240604	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	160	2	0.92	32869762460	1854528	7.80	17800	17980	17410	22550	12150	17350	17724.06	2.95	0	-382131	19230	18290	17820	16880	16410	18055	16645	82	5200	100	11100	10	1	82045350	14366	106.12	4.65	12	2.26	165.00	3767.00	18760	20240603	-6.66	3120	20231101	461.22	18760	-6.66	20240603	5020	248.80	20240206	18760	-6.66	20240603	3120	461.22	20231101	1.95	N	232140	100	82 억		2417730	N	N	192	N	00	N
138	20240603	160851	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17350	-560	5	-3.13	418841458300	23096555	57.51	17930	18760	17350	23250	12540	17910	18136.79	1.90	0	838754	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14235	105.15	4.61	12	28.15	165.00	3767.00	18760	20240603	-7.52	3120	20231101	456.09	18760	-7.52	20240603	5020	245.62	20240206	18760	-7.52	20240603	3120	456.09	20231101	2.13	N	232140	100	82 억		1557546	N	N	192	N	01	N
139	20240603	150852	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17510	-400	5	-2.23	404899052070	22297106	55.52	17930	18760	17420	23250	12540	17910	18161.01	1.90	0	819185	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14366	106.12	4.65	12	27.18	165.00	3767.00	18760	20240603	-6.66	3120	20231101	461.22	18760	-6.66	20240603	5020	248.80	20240206	18760	-6.66	20240603	3120	461.22	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
140	20240603	140851	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18100	190	2	1.06	366897863320	20157274	50.20	17930	18760	17670	23250	12540	17910	18204.02	1.90	0	992207	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14850	109.70	4.80	12	24.57	165.00	3767.00	18760	20240603	-3.52	3120	20231101	480.13	18760	-3.52	20240603	5020	260.56	20240206	18760	-3.52	20240603	3120	480.13	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
141	20240603	130852	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18080	170	2	0.95	355275629030	19514383	48.59	17930	18760	17670	23250	12540	17910	18208.20	1.90	0	978938	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14834	109.58	4.80	12	23.78	165.00	3767.00	18760	20240603	-3.62	3120	20231101	479.49	18760	-3.62	20240603	5020	260.16	20240206	18760	-3.62	20240603	3120	479.49	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
142	20240603	120851	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18120	210	2	1.17	346232010240	19015989	47.35	17930	18760	17670	23250	12540	17910	18209.86	1.90	0	930614	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14867	109.82	4.81	12	23.18	165.00	3767.00	18760	20240603	-3.41	3120	20231101	480.77	18760	-3.41	20240603	5020	260.96	20240206	18760	-3.41	20240603	3120	480.77	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
143	20240603	110845	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18150	240	2	1.34	326892789810	17945187	44.69	17930	18760	17670	23250	12540	17910	18218.85	1.90	0	878585	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14891	110.00	4.82	12	21.87	165.00	3767.00	18760	20240603	-3.25	3120	20231101	481.73	18760	-3.25	20240603	5020	261.55	20240206	18760	-3.25	20240603	3120	481.73	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
144	20240603	100841	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18330	420	2	2.35	285254505980	15662216	39.00	17930	18760	17670	23250	12540	17910	18215.93	1.90	0	594751	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	15039	111.09	4.87	12	19.09	165.00	3767.00	18760	20240603	-2.29	3120	20231101	487.50	18760	-2.29	20240603	5020	265.14	20240206	18760	-2.29	20240603	3120	487.50	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N
145	20240603	090841	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18050	140	2	0.78	90421807360	5013724	12.49	17930	18440	17760	23250	12540	17910	18038.84	1.90	0	231440	20650	19280	16540	15170	12430	19965	15855	82	5340	100	11460	10	1	82045350	14809	109.39	4.79	12	6.11	165.00	3767.00	18440	20240603	-2.11	3120	20231101	478.53	18440	-2.11	20240603	5020	259.56	20240206	18440	-2.11	20240603	3120	478.53	20231101	2.13	N	232140	100	82 억		1557546	N	N	217	N	01	N