KissMeData/425420/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	161328	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	0	3	0.00	632674300	21678	105.43	29200	30100	28750	38150	20550	29350	29184.86	0.54	0	3281	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3340	30.07	4.69	12	0.19	976.00	6259.00	48000	20231116	-38.85	11720	20230623	150.43	43950	-33.22	20240321	27500	6.73	20240625	48000	-38.85	20231116	12750	130.20	20230628	4.89	N	425420	100	11 억		61440	N	N	7	N	00	N
3	20240628	151344	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29150	-200	5	-0.68	605026650	20735	100.84	29200	30100	28750	38150	20550	29350	29178.99	0.54	0	2831	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3318	29.87	4.66	12	0.18	976.00	6259.00	48000	20231116	-39.27	11720	20230623	148.72	43950	-33.67	20240321	27500	6.00	20240625	48000	-39.27	20231116	12750	128.63	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
4	20240628	141341	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	50	2	0.17	569048400	19506	94.86	29200	30100	28750	38150	20550	29350	29172.97	0.54	0	2773	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3346	30.12	4.70	12	0.17	976.00	6259.00	48000	20231116	-38.75	11720	20230623	150.85	43950	-33.11	20240321	27500	6.91	20240625	48000	-38.75	20231116	12750	130.59	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
5	20240628	131342	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29450	100	2	0.34	540170300	18524	90.09	29200	30100	28750	38150	20550	29350	29160.54	0.54	0	2533	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3352	30.17	4.71	12	0.16	976.00	6259.00	48000	20231116	-38.65	11720	20230623	151.28	43950	-32.99	20240321	27500	7.09	20240625	48000	-38.65	20231116	12750	130.98	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
6	20240628	121338	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28950	-400	5	-1.36	486281550	16677	81.11	29200	30100	28750	38150	20550	29350	29158.79	0.54	0	1323	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3295	29.66	4.63	12	0.15	976.00	6259.00	48000	20231116	-39.69	11720	20230623	147.01	43950	-34.13	20240321	27500	5.27	20240625	48000	-39.69	20231116	12750	127.06	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
7	20240628	111315	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-550	5	-1.87	337859550	11551	56.18	29200	30100	28800	38150	20550	29350	29249.36	0.54	0	-1672	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3278	29.51	4.60	12	0.10	976.00	6259.00	48000	20231116	-40.00	11720	20230623	145.73	43950	-34.47	20240321	27500	4.73	20240625	48000	-40.00	20231116	12750	125.88	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
8	20240628	101312	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	-350	5	-1.19	237647350	8080	39.30	29200	30100	28850	38150	20550	29350	29411.82	0.54	0	-2371	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3300	29.71	4.63	12	0.07	976.00	6259.00	48000	20231116	-39.58	11720	20230623	147.44	43950	-34.02	20240321	27500	5.45	20240625	48000	-39.58	20231116	12750	127.45	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
9	20240628	091317	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	-50	5	-0.17	26213350	898	4.37	29200	29350	29050	38150	20550	29350	29190.46	0.54	0	-344	31350	30350	29600	28600	27850	29975	28225	11	8800	100	20540	50	1	11381000	3335	30.02	4.68	12	0.01	976.00	6259.00	48000	20231116	-38.96	11720	20230623	150.00	43950	-33.33	20240321	27500	6.55	20240625	48000	-38.96	20231116	12750	129.80	20230628	4.89	N	425420	100	11 억		61440	N	N	3	N	00	N
10	20240627	161305	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	-850	5	-2.81	602449500	20424	53.13	30100	30600	28850	39250	21150	30200	29495.53	0.56	0	-2866	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3340	30.07	4.69	12	0.18	976.00	6259.00	48000	20231116	-38.85	11720	20230623	150.43	43950	-33.22	20240321	27500	6.73	20240625	48000	-38.85	20231116	12500	134.80	20230627	4.86	N	425420	100	11 억		64212	N	N	3	N	00	N
11	20240627	151312	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-950	5	-3.15	567604300	19236	50.04	30100	30600	28850	39250	21150	30200	29505.52	0.56	0	-3146	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3329	29.97	4.67	12	0.17	976.00	6259.00	48000	20231116	-39.06	11720	20230623	149.57	43950	-33.45	20240321	27500	6.36	20240625	48000	-39.06	20231116	12500	134.00	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
12	20240627	141310	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-950	5	-3.15	521519550	17664	45.95	30100	30600	28850	39250	21150	30200	29522.44	0.56	0	-2710	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3329	29.97	4.67	12	0.16	976.00	6259.00	48000	20231116	-39.06	11720	20230623	149.57	43950	-33.45	20240321	27500	6.36	20240625	48000	-39.06	20231116	12500	134.00	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
13	20240627	131310	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	-850	5	-2.81	470077200	15909	41.39	30100	30600	28850	39250	21150	30200	29545.74	0.56	0	-1724	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3340	30.07	4.69	12	0.14	976.00	6259.00	48000	20231116	-38.85	11720	20230623	150.43	43950	-33.22	20240321	27500	6.73	20240625	48000	-38.85	20231116	12500	134.80	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
14	20240627	121312	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	-700	5	-2.32	444494450	15039	39.13	30100	30600	28850	39250	21150	30200	29553.88	0.56	0	-1502	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3357	30.23	4.71	12	0.13	976.00	6259.00	48000	20231116	-38.54	11720	20230623	151.71	43950	-32.88	20240321	27500	7.27	20240625	48000	-38.54	20231116	12500	136.00	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
15	20240627	111312	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	-800	5	-2.65	342404000	11552	30.05	30100	30600	28850	39250	21150	30200	29637.70	0.56	0	-1424	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3346	30.12	4.70	12	0.10	976.00	6259.00	48000	20231116	-38.75	11720	20230623	150.85	43950	-33.11	20240321	27500	6.91	20240625	48000	-38.75	20231116	12500	135.20	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
16	20240627	101311	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29650	-550	5	-1.82	196733550	6620	17.22	30100	30600	28850	39250	21150	30200	29714.24	0.56	0	-955	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3374	30.38	4.74	12	0.06	976.00	6259.00	48000	20231116	-38.23	11720	20230623	152.99	43950	-32.54	20240321	27500	7.82	20240625	48000	-38.23	20231116	12500	137.20	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
17	20240627	091311	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	-600	5	-1.99	126730900	4263	11.09	30100	30600	28850	39250	21150	30200	29722.27	0.56	0	-295	31400	30800	29700	29100	28000	31100	29400	11	9050	100	21140	50	1	11381000	3369	30.33	4.73	12	0.04	976.00	6259.00	48000	20231116	-38.33	11720	20230623	152.56	43950	-32.65	20240321	27500	7.64	20240625	48000	-38.33	20231116	12500	136.80	20230627	4.86	N	425420	100	11 억		64212	N	N	0	N	00	N
18	20240626	161306	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30200	2000	2	7.09	1116954750	37999	89.30	29450	30300	28600	36650	19750	28200	29388.55	0.51	0	5875	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3437	30.94	4.83	12	0.33	976.00	6259.00	48000	20231116	-37.08	9600	20230620	214.58	43950	-31.29	20240321	27500	9.82	20240625	48000	-37.08	20231116	12060	150.41	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
19	20240626	151311	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30050	1850	2	6.56	996766400	34019	79.94	29450	30100	28600	36650	19750	28200	29300.29	0.51	0	6663	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3420	30.79	4.80	12	0.30	976.00	6259.00	48000	20231116	-37.40	9600	20230620	213.02	43950	-31.63	20240321	27500	9.27	20240625	48000	-37.40	20231116	12060	149.17	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
20	20240626	141308	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	1400	2	4.96	650449900	22399	52.64	29450	29650	28600	36650	19750	28200	29039.24	0.51	0	2729	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3369	30.33	4.73	12	0.20	976.00	6259.00	48000	20231116	-38.33	9600	20230620	208.33	43950	-32.65	20240321	27500	7.64	20240625	48000	-38.33	20231116	12060	145.44	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
21	20240626	131307	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	900	2	3.19	449580350	15585	36.62	29450	29450	28600	36650	19750	28200	28846.99	0.51	0	3145	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3312	29.82	4.65	12	0.14	976.00	6259.00	48000	20231116	-39.38	9600	20230620	203.12	43950	-33.79	20240321	27500	5.82	20240625	48000	-39.38	20231116	12060	141.29	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
22	20240626	121305	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28900	700	2	2.48	340224550	11814	27.76	29450	29450	28600	36650	19750	28200	28798.42	0.51	0	1112	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3289	29.61	4.62	12	0.10	976.00	6259.00	48000	20231116	-39.79	9600	20230620	201.04	43950	-34.24	20240321	27500	5.09	20240625	48000	-39.79	20231116	12060	139.64	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
23	20240626	111309	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	500	2	1.77	285608550	9918	23.31	29450	29450	28600	36650	19750	28200	28796.99	0.51	0	845	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3266	29.41	4.59	12	0.09	976.00	6259.00	48000	20231116	-40.21	9600	20230620	198.96	43950	-34.70	20240321	27500	4.36	20240625	48000	-40.21	20231116	12060	137.98	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
24	20240626	101305	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	600	2	2.13	172548150	5981	14.06	29450	29450	28600	36650	19750	28200	28849.38	0.51	0	-71	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3278	29.51	4.60	12	0.05	976.00	6259.00	48000	20231116	-40.00	9600	20230620	200.00	43950	-34.47	20240321	27500	4.73	20240625	48000	-40.00	20231116	12060	138.81	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
25	20240626	091309	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	400	2	1.42	59964250	2060	4.84	29450	29450	28600	36650	19750	28200	29108.86	0.51	0	-514	29533	28866	28183	27516	26833	28525	27175	11	8450	100	19740	50	1	11381000	3255	29.30	4.57	12	0.02	976.00	6259.00	48000	20231116	-40.42	9600	20230620	197.92	43950	-34.93	20240321	27500	4.00	20240625	48000	-40.42	20231116	12060	137.15	20230626	4.86	N	425420	100	11 억		58045	N	N	0	N	00	N
26	20240625	161304	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-650	5	-2.25	1183069450	42094	118.85	28250	28850	27500	37500	20200	28850	28105.37	0.44	0	7940	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3209	28.89	4.51	12	0.37	976.00	6259.00	48000	20231116	-41.25	9600	20230620	193.75	43950	-35.84	20240321	27500	2.55	20240625	48000	-41.25	20231116	12060	133.83	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
27	20240625	151303	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	-300	5	-1.04	1073813050	38228	107.94	28250	28850	27500	37500	20200	28850	28089.70	0.44	0	5885	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3249	29.25	4.56	12	0.34	976.00	6259.00	48000	20231116	-40.52	9600	20230620	197.40	43950	-35.04	20240321	27500	3.82	20240625	48000	-40.52	20231116	12060	136.73	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
28	20240625	141306	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-250	5	-0.87	1019357800	36327	102.57	28250	28850	27500	37500	20200	28850	28060.61	0.44	0	6519	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3255	29.30	4.57	12	0.32	976.00	6259.00	48000	20231116	-40.42	9600	20230620	197.92	43950	-34.93	20240321	27500	4.00	20240625	48000	-40.42	20231116	12060	137.15	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
29	20240625	131306	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-450	5	-1.56	985741250	35148	99.24	28250	28850	27500	37500	20200	28850	28045.44	0.44	0	6085	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3232	29.10	4.54	12	0.31	976.00	6259.00	48000	20231116	-40.83	9600	20230620	195.83	43950	-35.38	20240321	27500	3.27	20240625	48000	-40.83	20231116	12060	135.49	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
30	20240625	121309	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-650	5	-2.25	898030300	32050	90.49	28250	28850	27500	37500	20200	28850	28019.67	0.44	0	3528	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3209	28.89	4.51	12	0.28	976.00	6259.00	48000	20231116	-41.25	9600	20230620	193.75	43950	-35.84	20240321	27500	2.55	20240625	48000	-41.25	20231116	12060	133.83	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
31	20240625	111307	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-550	5	-1.91	727825150	26069	73.61	28250	28450	27500	37500	20200	28850	27919.18	0.44	0	3970	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3221	29.00	4.52	12	0.23	976.00	6259.00	48000	20231116	-41.04	9600	20230620	194.79	43950	-35.61	20240321	27500	2.91	20240625	48000	-41.04	20231116	12060	134.66	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
32	20240625	101305	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	-1100	5	-3.81	539732800	19361	54.67	28250	28450	27500	37500	20200	28850	27877.32	0.44	0	368	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3158	28.43	4.43	12	0.17	976.00	6259.00	48000	20231116	-42.19	9600	20230620	189.06	43950	-36.86	20240321	27500	0.91	20240625	48000	-42.19	20231116	12060	130.10	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
33	20240625	091304	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27800	-1050	5	-3.64	213917500	7635	21.56	28250	28450	27700	37500	20200	28850	28018.01	0.44	0	-1472	30350	29600	29100	28350	27850	29350	28100	11	8650	100	20190	50	1	11381000	3164	28.48	4.44	12	0.07	976.00	6259.00	48000	20231116	-42.08	9600	20230620	189.58	43950	-36.75	20240321	27700	0.36	20240625	48000	-42.08	20231116	12060	130.51	20230626	4.81	N	425420	100	11 억		50312	N	N	0	N	00	N
34	20240624	161304	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-650	5	-2.20	1013340100	34879	39.68	29500	29850	28600	38350	20650	29500	29053.30	0.41	0	3492	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3283	29.56	4.61	12	0.31	976.00	6259.00	48000	20231116	-39.90	9600	20230620	200.52	43950	-34.36	20240321	28350	1.76	20240201	48000	-39.90	20231116	12060	139.22	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
35	20240624	151300	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-650	5	-2.20	896625200	30823	35.06	29500	29850	28600	38350	20650	29500	29089.49	0.41	0	1571	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3283	29.56	4.61	12	0.27	976.00	6259.00	48000	20231116	-39.90	9600	20230620	200.52	43950	-34.36	20240321	28350	1.76	20240201	48000	-39.90	20231116	12060	139.22	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
36	20240624	141302	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-750	5	-2.54	643080400	21983	25.01	29500	29850	28750	38350	20650	29500	29253.53	0.41	0	83	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3272	29.46	4.59	12	0.19	976.00	6259.00	48000	20231116	-40.10	9600	20230620	199.48	43950	-34.58	20240321	28350	1.41	20240201	48000	-40.10	20231116	12060	138.39	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
37	20240624	131259	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-450	5	-1.53	563667750	19228	21.87	29500	29850	28850	38350	20650	29500	29314.94	0.41	0	-199	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3306	29.76	4.64	12	0.17	976.00	6259.00	48000	20231116	-39.48	9600	20230620	202.60	43950	-33.90	20240321	28350	2.47	20240201	48000	-39.48	20231116	12060	140.88	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
38	20240624	121301	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-250	5	-0.85	485902650	16549	18.83	29500	29850	29000	38350	20650	29500	29361.45	0.41	0	-125	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3329	29.97	4.67	12	0.15	976.00	6259.00	48000	20231116	-39.06	9600	20230620	204.69	43950	-33.45	20240321	28350	3.17	20240201	48000	-39.06	20231116	12060	142.54	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
39	20240624	111303	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-450	5	-1.53	414094050	14083	16.02	29500	29850	29000	38350	20650	29500	29403.82	0.41	0	22	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3306	29.76	4.64	12	0.12	976.00	6259.00	48000	20231116	-39.48	9600	20230620	202.60	43950	-33.90	20240321	28350	2.47	20240201	48000	-39.48	20231116	12060	140.88	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
40	20240624	101301	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	-150	5	-0.51	274246100	9294	10.57	29500	29850	29350	38350	20650	29500	29507.87	0.41	0	-545	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3340	30.07	4.69	12	0.08	976.00	6259.00	48000	20231116	-38.85	9600	20230620	205.73	43950	-33.22	20240321	28350	3.53	20240201	48000	-38.85	20231116	12060	143.37	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
41	20240624	091302	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	0	3	0.00	108703850	3682	4.19	29500	29850	29450	38350	20650	29500	29523.04	0.41	0	-537	31433	30466	29833	28866	28233	30150	28550	11	8850	100	20650	50	1	11381000	3357	30.23	4.71	12	0.03	976.00	6259.00	48000	20231116	-38.54	9600	20230620	207.29	43950	-32.88	20240321	28350	4.06	20240201	48000	-38.54	20231116	12060	144.61	20230626	4.77	N	425420	100	11 억		47220	N	N	0	N	00	N
42	20240621	161217	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	-1200	5	-3.91	2570799000	86857	159.84	30700	30800	29200	39900	21500	30700	29598.33	0.46	0	-22041	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3357	30.23	4.71	12	0.76	976.00	6259.00	48000	20231116	-38.54	9600	20230620	207.29	43950	-32.88	20240321	28350	4.06	20240201	48000	-38.54	20231116	11720	151.71	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
43	20240621	151217	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-1450	5	-4.72	2396265100	80907	148.89	30700	30800	29250	39900	21500	30700	29617.53	0.46	0	-21391	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3329	29.97	4.67	12	0.71	976.00	6259.00	48000	20231116	-39.06	9600	20230620	204.69	43950	-33.45	20240321	28350	3.17	20240201	48000	-39.06	20231116	11720	149.57	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
44	20240621	141216	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-1450	5	-4.72	2015650950	67907	124.97	30700	30800	29250	39900	21500	30700	29682.52	0.46	0	-19731	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3329	29.97	4.67	12	0.60	976.00	6259.00	48000	20231116	-39.06	9600	20230620	204.69	43950	-33.45	20240321	28350	3.17	20240201	48000	-39.06	20231116	11720	149.57	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
45	20240621	131218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	-1400	5	-4.56	1616488800	54275	99.88	30700	30800	29250	39900	21500	30700	29783.30	0.46	0	-18383	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3335	30.02	4.68	12	0.48	976.00	6259.00	48000	20231116	-38.96	9600	20230620	205.21	43950	-33.33	20240321	28350	3.35	20240201	48000	-38.96	20231116	11720	150.00	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
46	20240621	121220	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-1450	5	-4.72	1342966050	44937	82.70	30700	30800	29250	39900	21500	30700	29885.53	0.46	0	-16755	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3329	29.97	4.67	12	0.39	976.00	6259.00	48000	20231116	-39.06	9600	20230620	204.69	43950	-33.45	20240321	28350	3.17	20240201	48000	-39.06	20231116	11720	149.57	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
47	20240621	111218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	-1100	5	-3.58	906348300	30056	55.31	30700	30800	29500	39900	21500	30700	30155.32	0.46	0	-13760	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3369	30.33	4.73	12	0.26	976.00	6259.00	48000	20231116	-38.33	9600	20230620	208.33	43950	-32.65	20240321	28350	4.41	20240201	48000	-38.33	20231116	11720	152.56	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
48	20240621	101215	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30300	-400	5	-1.30	370799800	12185	22.42	30700	30800	30200	39900	21500	30700	30430.84	0.46	0	-7918	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3448	31.05	4.84	12	0.11	976.00	6259.00	48000	20231116	-36.88	9600	20230620	215.62	43950	-31.06	20240321	28350	6.88	20240201	48000	-36.88	20231116	11720	158.53	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
49	20240621	091221	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30550	-150	5	-0.49	69753450	2279	4.19	30700	30800	30500	39900	21500	30700	30607.04	0.46	0	-784	33133	31916	31233	30016	29333	31575	29675	11	9200	100	21490	50	1	11381000	3477	31.30	4.88	12	0.02	976.00	6259.00	48000	20231116	-36.35	9600	20230620	218.23	43950	-30.49	20240321	28350	7.76	20240201	48000	-36.35	20231116	11720	160.67	20230623	4.80	N	425420	100	11 억		52850	N	N	3	N	00	N
50	20240620	161213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30700	-1150	5	-3.61	1676442100	54010	126.60	32450	32450	30550	41400	22300	31850	31040.97	0.56	0	-25134	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3494	31.45	4.90	12	0.47	976.00	6259.00	48000	20231116	-36.04	9600	20230620	219.79	43950	-30.15	20240321	28350	8.29	20240201	48000	-36.04	20231116	9600	219.79	20230620	4.82	N	425420	100	11 억		63528	N	N	3	N	00	N
51	20240620	151209	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30750	-1100	5	-3.45	1547825750	49821	116.78	32450	32450	30550	41400	22300	31850	31067.74	0.56	0	-23526	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3500	31.51	4.91	12	0.44	976.00	6259.00	48000	20231116	-35.94	9600	20230620	220.31	43950	-30.03	20240321	28350	8.47	20240201	48000	-35.94	20231116	9600	220.31	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
52	20240620	141214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30650	-1200	5	-3.77	1250293500	40100	94.00	32450	32450	30650	41400	22300	31850	31179.39	0.56	0	-18518	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3488	31.40	4.90	12	0.35	976.00	6259.00	48000	20231116	-36.15	9600	20230620	219.27	43950	-30.26	20240321	28350	8.11	20240201	48000	-36.15	20231116	9600	219.27	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
53	20240620	131213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30900	-950	5	-2.98	1042149150	33341	78.15	32450	32450	30850	41400	22300	31850	31257.29	0.56	0	-14079	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3517	31.66	4.94	12	0.29	976.00	6259.00	48000	20231116	-35.62	9600	20230620	221.88	43950	-29.69	20240321	28350	8.99	20240201	48000	-35.62	20231116	9600	221.88	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
54	20240620	121213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30950	-900	5	-2.83	911846000	29126	68.27	32450	32450	30950	41400	22300	31850	31306.94	0.56	0	-11279	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3522	31.71	4.94	12	0.26	976.00	6259.00	48000	20231116	-35.52	9600	20230620	222.40	43950	-29.58	20240321	28350	9.17	20240201	48000	-35.52	20231116	9600	222.40	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
55	20240620	111213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	31050	-800	5	-2.51	675982000	21524	50.45	32450	32450	31000	41400	22300	31850	31405.97	0.56	0	-6162	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3534	31.81	4.96	12	0.19	976.00	6259.00	48000	20231116	-35.31	9600	20230620	223.44	43950	-29.35	20240321	28350	9.52	20240201	48000	-35.31	20231116	9600	223.44	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
56	20240620	101215	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	31200	-650	5	-2.04	505013450	16029	37.57	32450	32450	31000	41400	22300	31850	31506.24	0.56	0	-4778	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3551	31.97	4.98	12	0.14	976.00	6259.00	48000	20231116	-35.00	9600	20230620	225.00	43950	-29.01	20240321	28350	10.05	20240201	48000	-35.00	20231116	9600	225.00	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
57	20240620	091220	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	31900	50	2	0.16	74556300	2327	5.45	32450	32450	31900	41400	22300	31850	32039.66	0.56	0	-87	33816	32832	32216	31232	30616	33325	31725	11	9550	100	22290	50	1	11381000	3631	32.68	5.10	12	0.02	976.00	6259.00	48000	20231116	-33.54	9600	20230620	232.29	43950	-27.42	20240321	28350	12.52	20240201	48000	-33.54	20231116	9600	232.29	20230620	4.82	N	425420	100	11 억		63528	N	N	24	N	00	N
58	20240619	161208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	250	2	0.79	1375383800	42448	150.74	31650	33200	31600	41050	22150	31600	32401.99	0.47	0	9851	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3625	32.63	5.09	12	0.37	976.00	6259.00	48000	20231116	-33.65	9600	20230620	231.77	43950	-27.53	20240321	28350	12.35	20240201	48000	-33.65	20231116	9600	231.77	20230620	4.89	N	425420	100	11 억		53526	N	N	24	N	00	N
59	20240619	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	200	2	0.63	1329953700	41021	145.67	31650	33200	31600	41050	22150	31600	32421.29	0.47	0	9803	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3619	32.58	5.08	12	0.36	976.00	6259.00	48000	20231116	-33.75	9600	20230620	231.25	43950	-27.65	20240321	28350	12.17	20240201	48000	-33.75	20231116	9600	231.25	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
60	20240619	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	300	2	0.95	1264883700	38973	138.40	31650	33200	31600	41050	22150	31600	32455.38	0.47	0	8975	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3631	32.68	5.10	12	0.34	976.00	6259.00	48000	20231116	-33.54	9600	20230620	232.29	43950	-27.42	20240321	28350	12.52	20240201	48000	-33.54	20231116	9600	232.29	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
61	20240619	131204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	150	2	0.47	1110140000	34109	121.13	31650	33200	31600	41050	22150	31600	32546.84	0.47	0	8503	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3613	32.53	5.07	12	0.30	976.00	6259.00	48000	20231116	-33.85	9600	20230620	230.73	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9600	230.73	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
62	20240619	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	50	2	0.16	1016474050	31152	110.63	31650	33200	31650	41050	22150	31600	32629.50	0.47	0	9052	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3602	32.43	5.06	12	0.27	976.00	6259.00	48000	20231116	-34.06	9600	20230620	229.69	43950	-27.99	20240321	28350	11.64	20240201	48000	-34.06	20231116	9600	229.69	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
63	20240619	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	550	2	1.74	913887850	27942	99.23	31650	33200	31650	41050	22150	31600	32706.60	0.47	0	9455	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3659	32.94	5.14	12	0.25	976.00	6259.00	48000	20231116	-33.02	9600	20230620	234.90	43950	-26.85	20240321	28350	13.40	20240201	48000	-33.02	20231116	9600	234.90	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
64	20240619	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	750	2	2.37	791034950	24135	85.71	31650	33200	31650	41050	22150	31600	32775.43	0.47	0	8017	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3682	33.15	5.17	12	0.21	976.00	6259.00	48000	20231116	-32.60	9600	20230620	236.98	43950	-26.39	20240321	28350	14.11	20240201	48000	-32.60	20231116	9600	236.98	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
65	20240619	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	600	2	1.90	58205100	1817	6.45	31650	32350	31650	41050	22150	31600	32033.63	0.47	0	-734	32900	32250	31900	31250	30900	32075	31075	11	9450	100	22120	50	1	11381000	3665	32.99	5.14	12	0.02	976.00	6259.00	48000	20231116	-32.92	9600	20230620	235.42	43950	-26.73	20240321	28350	13.58	20240201	48000	-32.92	20231116	9600	235.42	20230620	4.89	N	425420	100	11 억		53526	N	N	0	N	00	N
66	20240618	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	0	3	0.00	901630400	27999	47.13	31700	32550	31550	41050	22150	31600	32203.21	0.47	0	253	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3596	32.38	5.05	12	0.25	976.00	6259.00	48000	20231116	-34.17	9530	20230612	231.58	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9600	229.17	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
67	20240618	151202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	150	2	0.47	862978650	26777	45.07	31700	32550	31550	41050	22150	31600	32228.35	0.47	0	32	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3613	32.53	5.07	12	0.24	976.00	6259.00	48000	20231116	-33.85	9530	20230612	233.16	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9600	230.73	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
68	20240618	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	0	3	0.00	849723750	26358	44.36	31700	32550	31600	41050	22150	31600	32237.79	0.47	0	-61	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3596	32.38	5.05	12	0.23	976.00	6259.00	48000	20231116	-34.17	9530	20230612	231.58	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9600	229.17	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
69	20240618	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	350	2	1.11	758469100	23481	39.52	31700	32550	31700	41050	22150	31600	32301.40	0.47	0	1026	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3636	32.74	5.10	12	0.21	976.00	6259.00	48000	20231116	-33.44	9530	20230612	235.26	43950	-27.30	20240321	28350	12.70	20240201	48000	-33.44	20231116	9600	232.81	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
70	20240618	121202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	350	2	1.11	742660450	22986	38.69	31700	32550	31700	41050	22150	31600	32309.25	0.47	0	1052	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3636	32.74	5.10	12	0.20	976.00	6259.00	48000	20231116	-33.44	9530	20230612	235.26	43950	-27.30	20240321	28350	12.70	20240201	48000	-33.44	20231116	9600	232.81	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
71	20240618	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	750	2	2.37	633602100	19594	32.98	31700	32550	31700	41050	22150	31600	32336.54	0.47	0	3678	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3682	33.15	5.17	12	0.17	976.00	6259.00	48000	20231116	-32.60	9530	20230612	239.45	43950	-26.39	20240321	28350	14.11	20240201	48000	-32.60	20231116	9600	236.98	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
72	20240618	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	800	2	2.53	342727300	10629	17.89	31700	32500	31700	41050	22150	31600	32244.55	0.47	0	2434	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3687	33.20	5.18	12	0.09	976.00	6259.00	48000	20231116	-32.50	9530	20230612	239.98	43950	-26.28	20240321	28350	14.29	20240201	48000	-32.50	20231116	9600	237.50	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
73	20240618	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	550	2	1.74	65268100	2034	3.42	31700	32300	31700	41050	22150	31600	32088.54	0.47	0	81	34066	32832	31866	30632	29666	33450	31250	11	9450	100	22120	50	1	11381000	3659	32.94	5.14	12	0.02	976.00	6259.00	48000	20231116	-33.02	9530	20230612	237.36	43950	-26.85	20240321	28350	13.40	20240201	48000	-33.02	20231116	9600	234.90	20230620	4.84	N	425420	100	11 억		53213	N	N	0	N	00	N
74	20240617	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	700	2	2.27	1894941550	59389	74.61	30900	33100	30900	40150	21650	30900	31907.30	0.43	0	-1472	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3596	32.38	5.05	12	0.52	976.00	6259.00	48000	20231116	-34.17	9200	20230609	243.48	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9600	229.17	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
75	20240617	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	900	2	2.91	1853343750	58075	72.96	30900	33100	30900	40150	21650	30900	31912.94	0.43	0	-1530	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3619	32.58	5.08	12	0.51	976.00	6259.00	48000	20231116	-33.75	9200	20230609	245.65	43950	-27.65	20240321	28350	12.17	20240201	48000	-33.75	20231116	9600	231.25	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
76	20240617	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	400	2	1.29	1709290300	53485	67.20	30900	33100	30900	40150	21650	30900	31958.31	0.43	0	-3168	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3562	32.07	5.00	12	0.47	976.00	6259.00	48000	20231116	-34.79	9200	20230609	240.22	43950	-28.78	20240321	28350	10.41	20240201	48000	-34.79	20231116	9600	226.04	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
77	20240617	131149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	850	2	2.75	1627004900	50871	63.91	30900	33100	30900	40150	21650	30900	31982.95	0.43	0	-2957	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3613	32.53	5.07	12	0.45	976.00	6259.00	48000	20231116	-33.85	9200	20230609	245.11	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9600	230.73	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
78	20240617	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	950	2	3.07	1566319700	48960	61.51	30900	33100	30900	40150	21650	30900	31991.82	0.43	0	-2124	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3625	32.63	5.09	12	0.43	976.00	6259.00	48000	20231116	-33.65	9200	20230609	246.20	43950	-27.53	20240321	28350	12.35	20240201	48000	-33.65	20231116	9600	231.77	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
79	20240617	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	1050	2	3.40	1509583350	47182	59.28	30900	33100	30900	40150	21650	30900	31994.90	0.43	0	-1102	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3636	32.74	5.10	12	0.41	976.00	6259.00	48000	20231116	-33.44	9200	20230609	247.28	43950	-27.30	20240321	28350	12.70	20240201	48000	-33.44	20231116	9600	232.81	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
80	20240617	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	750	2	2.43	689799900	21907	27.52	30900	31850	30900	40150	21650	30900	31487.65	0.43	0	-2253	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3602	32.43	5.06	12	0.19	976.00	6259.00	48000	20231116	-34.06	9200	20230609	244.02	43950	-27.99	20240321	28350	11.64	20240201	48000	-34.06	20231116	9600	229.69	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
81	20240617	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	550	2	1.78	191926600	6137	7.71	30900	31650	30900	40150	21650	30900	31273.68	0.43	0	-2561	33066	31982	31216	30132	29366	31600	29750	11	9250	100	21630	50	1	11381000	3579	32.22	5.02	12	0.05	976.00	6259.00	48000	20231116	-34.48	9200	20230609	241.85	43950	-28.44	20240321	28350	10.93	20240201	48000	-34.48	20231116	9600	227.60	20230620	4.82	N	425420	100	11 억		48732	N	N	43	N	00	N
82	20240614	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-850	5	-2.68	2351876250	76001	298.57	31750	32300	30450	41250	22250	31750	30945.37	0.38	0	-5704	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3517	31.66	4.94	12	0.67	976.00	6259.00	48000	20231116	-35.62	9170	20230608	236.97	43950	-29.69	20240321	28350	8.99	20240201	48000	-35.62	20231116	9600	221.88	20230620	4.77	N	425420	100	11 억		43639	N	N	43	N	00	N
83	20240614	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-1050	5	-3.31	2167273950	69993	274.97	31750	32300	30450	41250	22250	31750	30964.15	0.38	0	-6673	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3494	31.45	4.90	12	0.61	976.00	6259.00	48000	20231116	-36.04	9170	20230608	234.79	43950	-30.15	20240321	28350	8.29	20240201	48000	-36.04	20231116	9600	219.79	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
84	20240614	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-800	5	-2.52	1250778000	40118	157.60	31750	32300	30900	41250	22250	31750	31177.48	0.38	0	-9113	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3522	31.71	4.94	12	0.35	976.00	6259.00	48000	20231116	-35.52	9170	20230608	237.51	43950	-29.58	20240321	28350	9.17	20240201	48000	-35.52	20231116	9600	222.40	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
85	20240614	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-750	5	-2.36	1008622850	32293	126.86	31750	32300	30950	41250	22250	31750	31233.48	0.38	0	-7514	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3528	31.76	4.95	12	0.28	976.00	6259.00	48000	20231116	-35.42	9170	20230608	238.06	43950	-29.47	20240321	28350	9.35	20240201	48000	-35.42	20231116	9600	222.92	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
86	20240614	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-700	5	-2.20	823656200	26326	103.42	31750	32300	31000	41250	22250	31750	31286.80	0.38	0	-5857	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3534	31.81	4.96	12	0.23	976.00	6259.00	48000	20231116	-35.31	9170	20230608	238.60	43950	-29.35	20240321	28350	9.52	20240201	48000	-35.31	20231116	9600	223.44	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
87	20240614	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-650	5	-2.05	599538100	19110	75.07	31750	32300	31000	41250	22250	31750	31373.00	0.38	0	-5799	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3539	31.86	4.97	12	0.17	976.00	6259.00	48000	20231116	-35.21	9170	20230608	239.15	43950	-29.24	20240321	28350	9.70	20240201	48000	-35.21	20231116	9600	223.96	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
88	20240614	101129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-300	5	-0.94	298629300	9472	37.21	31750	32300	31000	41250	22250	31750	31527.59	0.38	0	-2889	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3579	32.22	5.02	12	0.08	976.00	6259.00	48000	20231116	-34.48	9170	20230608	242.97	43950	-28.44	20240321	28350	10.93	20240201	48000	-34.48	20231116	9600	227.60	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
89	20240614	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	0	3	0.00	57620500	1801	7.08	31750	32300	31750	41250	22250	31750	31993.61	0.38	0	124	32716	32232	31916	31432	31116	32075	31275	11	9500	100	22220	50	1	11381000	3613	32.53	5.07	12	0.02	976.00	6259.00	48000	20231116	-33.85	9170	20230608	246.24	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9600	230.73	20230620	4.77	N	425420	100	11 억		43639	N	N	238	N	00	N
90	20240613	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	250	2	0.79	810457800	25419	70.15	32150	32400	31600	40950	22050	31500	31884.03	0.36	0	3025	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3613	32.53	5.07	12	0.22	976.00	6259.00	48000	20231116	-33.85	9170	20230608	246.24	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9600	230.73	20230620	4.75	N	425420	100	11 억		40616	N	N	238	N	00	N
91	20240613	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	400	2	1.27	761919250	23892	65.94	32150	32400	31600	40950	22050	31500	31890.14	0.36	0	3213	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3631	32.68	5.10	12	0.21	976.00	6259.00	48000	20231116	-33.54	9170	20230608	247.87	43950	-27.42	20240321	28350	12.52	20240201	48000	-33.54	20231116	9600	232.29	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
92	20240613	141123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	100	2	0.32	708075850	22198	61.26	32150	32400	31600	40950	22050	31500	31898.18	0.36	0	3175	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3596	32.38	5.05	12	0.20	976.00	6259.00	48000	20231116	-34.17	9170	20230608	244.60	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9600	229.17	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
93	20240613	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	400	2	1.27	593640050	18590	51.31	32150	32400	31650	40950	22050	31500	31933.30	0.36	0	2749	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3631	32.68	5.10	12	0.16	976.00	6259.00	48000	20231116	-33.54	9170	20230608	247.87	43950	-27.42	20240321	28350	12.52	20240201	48000	-33.54	20231116	9600	232.29	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
94	20240613	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	150	2	0.48	537333450	16822	46.43	32150	32400	31650	40950	22050	31500	31942.30	0.36	0	2048	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3602	32.43	5.06	12	0.15	976.00	6259.00	48000	20231116	-34.06	9170	20230608	245.15	43950	-27.99	20240321	28350	11.64	20240201	48000	-34.06	20231116	9600	229.69	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
95	20240613	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	350	2	1.11	425383800	13302	36.71	32150	32400	31700	40950	22050	31500	31978.94	0.36	0	547	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3625	32.63	5.09	12	0.12	976.00	6259.00	48000	20231116	-33.65	9170	20230608	247.33	43950	-27.53	20240321	28350	12.35	20240201	48000	-33.65	20231116	9600	231.77	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
96	20240613	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	600	2	1.90	339476050	10613	29.29	32150	32400	31700	40950	22050	31500	31986.81	0.36	0	93	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3653	32.89	5.13	12	0.09	976.00	6259.00	48000	20231116	-33.12	9170	20230608	250.05	43950	-26.96	20240321	28350	13.23	20240201	48000	-33.12	20231116	9600	234.38	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
97	20240613	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	650	2	2.06	158633250	4939	13.63	32150	32400	31950	40950	22050	31500	32118.50	0.36	0	-196	32566	32032	31366	30832	30166	32300	31100	11	9450	100	22050	50	1	11381000	3659	32.94	5.14	12	0.04	976.00	6259.00	48000	20231116	-33.02	9170	20230608	250.60	43950	-26.85	20240321	28350	13.40	20240201	48000	-33.02	20231116	9600	234.90	20230620	4.75	N	425420	100	11 억		40616	N	N	281	N	00	N
98	20240612	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	650	2	2.11	1127289500	35931	67.40	31100	31900	30700	40100	21600	30850	31373.71	0.35	0	1072	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3585	32.27	5.03	12	0.32	976.00	6259.00	48000	20231116	-34.38	9170	20230608	243.51	43950	-28.33	20240321	28350	11.11	20240201	48000	-34.38	20231116	9530	230.54	20230612	4.73	N	425420	100	11 억		39525	N	N	281	N	00	N
99	20240612	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	650	2	2.11	1082559550	34511	64.74	31100	31900	30700	40100	21600	30850	31368.54	0.35	0	1051	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3585	32.27	5.03	12	0.30	976.00	6259.00	48000	20231116	-34.38	9170	20230608	243.51	43950	-28.33	20240321	28350	11.11	20240201	48000	-34.38	20231116	9530	230.54	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
100	20240612	141113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	500	2	1.62	943645650	30084	56.43	31100	31900	30700	40100	21600	30850	31367.03	0.35	0	808	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3568	32.12	5.01	12	0.26	976.00	6259.00	48000	20231116	-34.69	9170	20230608	241.88	43950	-28.67	20240321	28350	10.58	20240201	48000	-34.69	20231116	9530	228.96	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
101	20240612	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	350	2	1.13	883696100	28173	52.85	31100	31900	30700	40100	21600	30850	31366.77	0.35	0	997	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3551	31.97	4.98	12	0.25	976.00	6259.00	48000	20231116	-35.00	9170	20230608	240.24	43950	-29.01	20240321	28350	10.05	20240201	48000	-35.00	20231116	9530	227.39	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
102	20240612	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	450	2	1.46	807602400	25737	48.28	31100	31900	30700	40100	21600	30850	31379.04	0.35	0	10	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3562	32.07	5.00	12	0.23	976.00	6259.00	48000	20231116	-34.79	9170	20230608	241.33	43950	-28.78	20240321	28350	10.41	20240201	48000	-34.79	20231116	9530	228.44	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
103	20240612	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	500	2	1.62	751866650	23948	44.92	31100	31900	30700	40100	21600	30850	31395.80	0.35	0	-76	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3568	32.12	5.01	12	0.21	976.00	6259.00	48000	20231116	-34.69	9170	20230608	241.88	43950	-28.67	20240321	28350	10.58	20240201	48000	-34.69	20231116	9530	228.96	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
104	20240612	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	900	2	2.92	559037850	17835	33.45	31100	31900	30700	40100	21600	30850	31344.99	0.35	0	-807	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3613	32.53	5.07	12	0.16	976.00	6259.00	48000	20231116	-33.85	9170	20230608	246.24	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9530	233.16	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
105	20240612	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	350	2	1.13	82282900	2648	4.97	31100	31350	30700	40100	21600	30850	31073.60	0.35	0	477	32816	31832	31216	30232	29616	31525	29925	11	9250	100	21590	50	1	11381000	3551	31.97	4.98	12	0.02	976.00	6259.00	48000	20231116	-35.00	9170	20230608	240.24	43950	-29.01	20240321	28350	10.05	20240201	48000	-35.00	20231116	9530	227.39	20230612	4.73	N	425420	100	11 억		39525	N	N	4	N	00	N
106	20240610	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	-750	5	-2.32	1546919350	48790	83.87	32000	32350	31500	42050	22650	32350	31705.96	0.39	0	-2406	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3596	32.38	5.05	12	0.43	976.00	6259.00	48000	20231116	-34.17	9170	20230608	244.60	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9530	231.58	20230612	4.74	N	425420	100	11 억		44444	N	N	2	N	00	N
107	20240610	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-700	5	-2.16	1444225200	45541	78.29	32000	32350	31500	42050	22650	32350	31712.64	0.39	0	-1857	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3602	32.43	5.06	12	0.40	976.00	6259.00	48000	20231116	-34.06	9170	20230608	245.15	43950	-27.99	20240321	28350	11.64	20240201	48000	-34.06	20231116	9530	232.11	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
108	20240610	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-650	5	-2.01	1159200150	36546	62.82	32000	32350	31500	42050	22650	32350	31718.93	0.39	0	-1620	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3608	32.48	5.06	12	0.32	976.00	6259.00	48000	20231116	-33.96	9170	20230608	245.69	43950	-27.87	20240321	28350	11.82	20240201	48000	-33.96	20231116	9530	232.63	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
109	20240610	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-650	5	-2.01	875648900	27630	47.50	32000	32100	31500	42050	22650	32350	31691.96	0.39	0	-292	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3608	32.48	5.06	12	0.24	976.00	6259.00	48000	20231116	-33.96	9170	20230608	245.69	43950	-27.87	20240321	28350	11.82	20240201	48000	-33.96	20231116	9530	232.63	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
110	20240610	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-500	5	-1.55	831483050	26240	45.11	32000	32100	31500	42050	22650	32350	31687.62	0.39	0	-551	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3625	32.63	5.09	12	0.23	976.00	6259.00	48000	20231116	-33.65	9170	20230608	247.33	43950	-27.53	20240321	28350	12.35	20240201	48000	-33.65	20231116	9530	234.21	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
111	20240610	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	-750	5	-2.32	745531900	23528	40.44	32000	32100	31500	42050	22650	32350	31687.01	0.39	0	-47	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3596	32.38	5.05	12	0.21	976.00	6259.00	48000	20231116	-34.17	9170	20230608	244.60	43950	-28.10	20240321	28350	11.46	20240201	48000	-34.17	20231116	9530	231.58	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
112	20240610	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-650	5	-2.01	612586450	19323	33.22	32000	32100	31500	42050	22650	32350	31702.45	0.39	0	-217	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3608	32.48	5.06	12	0.17	976.00	6259.00	48000	20231116	-33.96	9170	20230608	245.69	43950	-27.87	20240321	28350	11.82	20240201	48000	-33.96	20231116	9530	232.63	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
113	20240610	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-600	5	-1.85	180918900	5697	9.79	32000	32100	31500	42050	22650	32350	31756.87	0.39	0	403	34083	33216	32583	31716	31083	32900	31400	11	9700	100	22640	50	1	11381000	3613	32.53	5.07	12	0.05	976.00	6259.00	48000	20231116	-33.85	9170	20230608	246.24	43950	-27.76	20240321	28350	11.99	20240201	48000	-33.85	20231116	9530	233.16	20230612	4.74	N	425420	100	11 억		44444	N	N	705	N	00	N
114	20240607	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	0	3	0.00	1895065900	58115	41.19	32750	33450	31950	42050	22650	32350	32609.45	0.37	0	2231	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3682	33.15	5.17	12	0.51	976.00	6259.00	48000	20231116	-32.60	9170	20230608	252.78	43950	-26.39	20240321	28350	14.11	20240201	48000	-32.60	20231116	9170	252.78	20230608	4.75	N	425420	100	11 억		42072	N	N	705	N	00	N
115	20240607	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	100	2	0.31	1772525850	54328	38.50	32750	33450	31950	42050	22650	32350	32626.38	0.37	0	1724	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3693	33.25	5.18	12	0.48	976.00	6259.00	48000	20231116	-32.40	9170	20230608	253.87	43950	-26.17	20240321	28350	14.46	20240201	48000	-32.40	20231116	9170	253.87	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
116	20240607	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	50	2	0.15	1440131400	44124	31.27	32750	33450	31950	42050	22650	32350	32638.29	0.37	0	2426	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3687	33.20	5.18	12	0.39	976.00	6259.00	48000	20231116	-32.50	9170	20230608	253.33	43950	-26.28	20240321	28350	14.29	20240201	48000	-32.50	20231116	9170	253.33	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
117	20240607	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-100	5	-0.31	1386028000	42448	30.08	32750	33450	31950	42050	22650	32350	32652.38	0.37	0	3068	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3670	33.04	5.15	12	0.37	976.00	6259.00	48000	20231116	-32.81	9170	20230608	251.69	43950	-26.62	20240321	28350	13.76	20240201	48000	-32.81	20231116	9170	251.69	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
118	20240607	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	100	2	0.31	1025419350	31248	22.14	32750	33450	32350	42050	22650	32350	32815.53	0.37	0	2870	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3693	33.25	5.18	12	0.27	976.00	6259.00	48000	20231116	-32.40	9170	20230608	253.87	43950	-26.17	20240321	28350	14.46	20240201	48000	-32.40	20231116	9170	253.87	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
119	20240607	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	50	2	0.15	949828050	28916	20.49	32750	33450	32400	42050	22650	32350	32847.85	0.37	0	3267	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3687	33.20	5.18	12	0.25	976.00	6259.00	48000	20231116	-32.50	9170	20230608	253.33	43950	-26.28	20240321	28350	14.29	20240201	48000	-32.50	20231116	9170	253.33	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
120	20240607	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	400	2	1.24	698237450	21181	15.01	32750	33450	32400	42050	22650	32350	32965.30	0.37	0	1720	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3727	33.56	5.23	12	0.19	976.00	6259.00	48000	20231116	-31.77	9170	20230608	257.14	43950	-25.48	20240321	28350	15.52	20240201	48000	-31.77	20231116	9170	257.14	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
121	20240607	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	550	2	1.70	190296550	5821	4.13	32750	32950	32400	42050	22650	32350	32691.44	0.37	0	520	36116	34232	33266	31382	30416	33750	30900	11	9700	100	22640	50	1	11381000	3744	33.71	5.26	12	0.05	976.00	6259.00	48000	20231116	-31.46	9170	20230608	258.78	43950	-25.14	20240321	28350	16.05	20240201	48000	-31.46	20231116	9170	258.78	20230608	4.75	N	425420	100	11 억		42072	N	N	1	N	00	N
122	20240605	161140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	50	2	0.15	4763405350	140766	256.65	33900	35150	32300	41950	22650	32300	33839.19	0.46	0	-10452	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3682	33.15	5.17	12	1.24	976.00	6259.00	48000	20231116	-32.60	9170	20230608	252.78	43950	-26.39	20240321	28350	14.11	20240201	48000	-32.60	20231116	9170	252.78	20230608	4.75	N	425420	100	11 억		52694	N	N	1	N	00	N
123	20240605	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	100	2	0.31	4678411500	138140	251.86	33900	35150	32300	41950	22650	32300	33867.17	0.46	0	-10225	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3687	33.20	5.18	12	1.21	976.00	6259.00	48000	20231116	-32.50	9170	20230608	253.33	43950	-26.28	20240321	28350	14.29	20240201	48000	-32.50	20231116	9170	253.33	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
124	20240605	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	250	2	0.77	4499504150	132645	241.85	33900	35150	32300	41950	22650	32300	33921.40	0.46	0	-7568	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3705	33.35	5.20	12	1.17	976.00	6259.00	48000	20231116	-32.19	9170	20230608	254.96	43950	-25.94	20240321	28350	14.81	20240201	48000	-32.19	20231116	9170	254.96	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
125	20240605	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	150	2	0.46	4358533250	128293	233.91	33900	35150	32300	41950	22650	32300	33973.27	0.46	0	-7375	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3693	33.25	5.18	12	1.13	976.00	6259.00	48000	20231116	-32.40	9170	20230608	253.87	43950	-26.17	20240321	28350	14.46	20240201	48000	-32.40	20231116	9170	253.87	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
126	20240605	121135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	450	2	1.39	4181247050	122840	223.97	33900	35150	32400	41950	22650	32300	34038.16	0.46	0	-6694	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3727	33.56	5.23	12	1.08	976.00	6259.00	48000	20231116	-31.77	9170	20230608	257.14	43950	-25.48	20240321	28350	15.52	20240201	48000	-31.77	20231116	9170	257.14	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
127	20240605	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	650	2	2.01	3937332350	115379	210.37	33900	35150	32500	41950	22650	32300	34125.21	0.46	0	-6738	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3750	33.76	5.26	12	1.01	976.00	6259.00	48000	20231116	-31.35	9170	20230608	259.32	43950	-25.03	20240321	28350	16.23	20240201	48000	-31.35	20231116	9170	259.32	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
128	20240605	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	900	2	2.79	3576739150	104460	190.46	33900	35150	33000	41950	22650	32300	34240.28	0.46	0	-2885	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3778	34.02	5.30	12	0.92	976.00	6259.00	48000	20231116	-30.83	9170	20230608	262.05	43950	-24.46	20240321	28350	17.11	20240201	48000	-30.83	20231116	9170	262.05	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
129	20240605	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	1550	2	4.80	1335537850	39228	71.52	33900	34850	33050	41950	22650	32300	34045.52	0.46	0	-2514	35233	33766	32983	31516	30733	33375	31125	11	9650	100	22610	50	1	11381000	3852	34.68	5.41	12	0.34	976.00	6259.00	48000	20231116	-29.48	9170	20230608	269.14	43950	-22.98	20240321	28350	19.40	20240201	48000	-29.48	20231116	9170	269.14	20230608	4.75	N	425420	100	11 억		52694	N	N	356	N	00	N
130	20240604	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-1900	5	-5.56	1696496950	51282	69.82	34450	34450	32200	44450	23950	34200	33082.87	0.49	0	-4446	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3676	33.09	5.16	12	0.45	976.00	6259.00	48000	20231116	-32.71	9170	20230608	252.24	43950	-26.51	20240321	28350	13.93	20240201	48000	-32.71	20231116	9170	252.24	20230608	4.85	N	425420	100	11 억		56179	N	N	356	N	00	N
131	20240604	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	-1850	5	-5.41	1572741150	47456	64.61	34450	34450	32200	44450	23950	34200	33141.04	0.49	0	-3851	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3682	33.15	5.17	12	0.42	976.00	6259.00	48000	20231116	-32.60	9170	20230608	252.78	43950	-26.39	20240321	28350	14.11	20240201	48000	-32.60	20231116	9170	252.78	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
132	20240604	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	-1450	5	-4.24	1320728100	39694	54.04	34450	34450	32650	44450	23950	34200	33272.74	0.49	0	-434	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3727	33.56	5.23	12	0.35	976.00	6259.00	48000	20231116	-31.77	9170	20230608	257.14	43950	-25.48	20240321	28350	15.52	20240201	48000	-31.77	20231116	9170	257.14	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
133	20240604	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-1250	5	-3.65	1186729050	35613	48.49	34450	34450	32650	44450	23950	34200	33322.92	0.49	0	189	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3750	33.76	5.26	12	0.31	976.00	6259.00	48000	20231116	-31.35	9170	20230608	259.32	43950	-25.03	20240321	28350	16.23	20240201	48000	-31.35	20231116	9170	259.32	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
134	20240604	121122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	-1000	5	-2.92	930923250	27838	37.90	34450	34450	33000	44450	23950	34200	33440.74	0.49	0	2669	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3778	34.02	5.30	12	0.24	976.00	6259.00	48000	20231116	-30.83	9170	20230608	262.05	43950	-24.46	20240321	28350	17.11	20240201	48000	-30.83	20231116	9170	262.05	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
135	20240604	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-900	5	-2.63	644829200	19199	26.14	34450	34450	33200	44450	23950	34200	33586.60	0.49	0	476	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3790	34.12	5.32	12	0.17	976.00	6259.00	48000	20231116	-30.62	9170	20230608	263.14	43950	-24.23	20240321	28350	17.46	20240201	48000	-30.62	20231116	9170	263.14	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
136	20240604	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-650	5	-1.90	439284100	13047	17.76	34450	34450	33300	44450	23950	34200	33669.36	0.49	0	502	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3818	34.38	5.36	12	0.11	976.00	6259.00	48000	20231116	-30.10	9170	20230608	265.87	43950	-23.66	20240321	28350	18.34	20240201	48000	-30.10	20231116	9170	265.87	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
137	20240604	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-650	5	-1.90	224800650	6649	9.05	34450	34450	33500	44450	23950	34200	33809.69	0.49	0	890	35933	35066	33533	32666	31133	35500	33100	11	10250	100	23940	50	1	11381000	3818	34.38	5.36	12	0.06	976.00	6259.00	48000	20231116	-30.10	9170	20230608	265.87	43950	-23.66	20240321	28350	18.34	20240201	48000	-30.10	20231116	9170	265.87	20230608	4.85	N	425420	100	11 억		56179	N	N	0	N	00	N
138	20240603	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	2050	2	6.38	2467739150	73275	159.83	32750	34400	32000	41750	22550	32150	33677.62	0.36	0	13768	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3892	35.04	5.46	12	0.64	976.00	6259.00	48000	20231116	-28.75	9170	20230608	272.96	43950	-22.18	20240321	28350	20.63	20240201	48000	-28.75	20231116	9170	272.96	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
139	20240603	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	2150	2	6.69	2402297100	71362	155.65	32750	34400	32000	41750	22550	32150	33663.53	0.36	0	13486	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3904	35.14	5.48	12	0.63	976.00	6259.00	48000	20231116	-28.54	9170	20230608	274.05	43950	-21.96	20240321	28350	20.99	20240201	48000	-28.54	20231116	9170	274.05	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
140	20240603	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	2000	2	6.22	2129853800	63396	138.28	32750	34250	32000	41750	22550	32150	33596.03	0.36	0	11245	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3887	34.99	5.46	12	0.56	976.00	6259.00	48000	20231116	-28.85	9170	20230608	272.41	43950	-22.30	20240321	28350	20.46	20240201	48000	-28.85	20231116	9170	272.41	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
141	20240603	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	1800	2	5.60	1802605300	53796	117.34	32750	34200	32000	41750	22550	32150	33508.17	0.36	0	7968	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3864	34.78	5.42	12	0.47	976.00	6259.00	48000	20231116	-29.27	9170	20230608	270.23	43950	-22.75	20240321	28350	19.75	20240201	48000	-29.27	20231116	9170	270.23	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
142	20240603	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	1700	2	5.29	1715362100	51218	111.72	32750	34200	32000	41750	22550	32150	33491.39	0.36	0	7270	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3852	34.68	5.41	12	0.45	976.00	6259.00	48000	20231116	-29.48	9170	20230608	269.14	43950	-22.98	20240321	28350	19.40	20240201	48000	-29.48	20231116	9170	269.14	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
143	20240603	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	2000	2	6.22	1372052050	41129	89.71	32750	34200	32000	41750	22550	32150	33359.72	0.36	0	8175	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3887	34.99	5.46	12	0.36	976.00	6259.00	48000	20231116	-28.85	9170	20230608	272.41	43950	-22.30	20240321	28350	20.46	20240201	48000	-28.85	20231116	9170	272.41	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
144	20240603	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33250	1100	2	3.42	579698850	17684	38.57	32750	33300	32000	41750	22550	32150	32780.98	0.36	0	-762	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3784	34.07	5.31	12	0.16	976.00	6259.00	48000	20231116	-30.73	9170	20230608	262.60	43950	-24.35	20240321	28350	17.28	20240201	48000	-30.73	20231116	9170	262.60	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N
145	20240603	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	550	2	1.71	182291150	5649	12.32	32750	32750	32000	41750	22550	32150	32269.63	0.36	0	-1142	33416	32782	32066	31432	30716	32425	31075	11	9600	100	22500	50	1	11381000	3722	33.50	5.22	12	0.05	976.00	6259.00	48000	20231116	-31.88	9170	20230608	256.60	43950	-25.60	20240321	28350	15.34	20240201	48000	-31.88	20231116	9170	256.60	20230608	4.88	N	425420	100	11 억		41336	N	N	0	N	00	N