KissMeData/083450/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	160709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-300	5	-1.42	4102471950	195000	104.81	21200	21450	20750	27550	14850	21200	21038.23	6.61	0	-18699	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1947	5.46	0.85	12	2.09	3829.00	24503.00	30821	20240318	-32.19	10073	20231031	107.49	30821	-32.19	20240318	12253	70.57	20240118	61500	-66.02	20240318	20100	3.98	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
3	20240628	150720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-200	5	-0.94	3454538050	163975	88.13	21200	21450	20750	27550	14850	21200	21067.28	6.61	0	-23647	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1957	5.48	0.86	12	1.76	3829.00	24503.00	30821	20240318	-31.86	10073	20231031	108.48	30821	-31.86	20240318	12253	71.39	20240118	61500	-65.85	20240318	20100	4.48	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
4	20240628	140720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	2685462600	127437	68.50	21200	21450	20750	27550	14850	21200	21072.63	6.61	0	-16895	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1980	5.55	0.87	12	1.37	3829.00	24503.00	30821	20240318	-31.05	10073	20231031	110.96	30821	-31.05	20240318	12253	73.43	20240118	61500	-65.45	20240318	20100	5.72	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
5	20240628	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	100	2	0.47	2323882900	110398	59.34	21200	21450	20750	27550	14850	21200	21049.72	6.61	0	-10448	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1985	5.56	0.87	12	1.18	3829.00	24503.00	30821	20240318	-30.89	10073	20231031	111.46	30821	-30.89	20240318	12253	73.83	20240118	61500	-65.37	20240318	20100	5.97	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
6	20240628	120719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	2010527850	95683	51.43	21200	21300	20750	27550	14850	21200	21011.92	6.61	0	-7795	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1980	5.55	0.87	12	1.03	3829.00	24503.00	30821	20240318	-31.05	10073	20231031	110.96	30821	-31.05	20240318	12253	73.43	20240118	61500	-65.45	20240318	20100	5.72	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
7	20240628	110707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-150	5	-0.71	1628321200	77569	41.69	21200	21300	20750	27550	14850	21200	20991.27	6.61	0	-6184	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1961	5.50	0.86	12	0.83	3829.00	24503.00	30821	20240318	-31.70	10073	20231031	108.97	30821	-31.70	20240318	12253	71.79	20240118	61500	-65.77	20240318	20100	4.73	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
8	20240628	100704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-50	5	-0.24	1378616250	65730	35.33	21200	21300	20750	27550	14850	21200	20973.11	6.61	0	-5263	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1971	5.52	0.86	12	0.71	3829.00	24503.00	30821	20240318	-31.38	10073	20231031	109.97	30821	-31.38	20240318	12253	72.61	20240118	61500	-65.61	20240318	20100	5.22	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
9	20240628	090706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-350	5	-1.65	418026450	19995	10.75	21200	21250	20750	27550	14850	21200	20903.01	6.61	0	-3103	22066	21632	21366	20932	20666	21500	20800	47	6350	500	13990	50	1	9317745	1943	5.45	0.85	12	0.21	3829.00	24503.00	30821	20240318	-32.35	10073	20231031	106.99	30821	-32.35	20240318	12253	70.16	20240118	61500	-66.10	20240318	20100	3.73	20231031	6.37	N	083450	500	46 억		615747	N	N	25	N	00	N
10	20240627	160700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-400	5	-1.85	3838709100	178890	13.75	21750	21800	21100	28050	15150	21600	21457.11	6.84	0	-21867	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1975	5.54	0.87	12	1.92	3829.00	24503.00	30821	20240318	-31.22	10073	20231031	110.46	30821	-31.22	20240318	12253	73.02	20240118	61500	-65.53	20240318	20100	5.47	20231031	6.58	N	083450	500	46 억		637292	N	N	25	N	00	N
11	20240627	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-400	5	-1.85	3567814550	166131	12.77	21750	21800	21100	28050	15150	21600	21474.41	6.84	0	-21198	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1975	5.54	0.87	12	1.78	3829.00	24503.00	30821	20240318	-31.22	10073	20231031	110.46	30821	-31.22	20240318	12253	73.02	20240118	61500	-65.53	20240318	20100	5.47	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
12	20240627	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-300	5	-1.39	3077545650	142999	10.99	21750	21800	21250	28050	15150	21600	21520.34	6.84	0	-17407	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1985	5.56	0.87	12	1.53	3829.00	24503.00	30821	20240318	-30.89	10073	20231031	111.46	30821	-30.89	20240318	12253	73.83	20240118	61500	-65.37	20240318	20100	5.97	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
13	20240627	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-200	5	-0.93	2722887100	126358	9.71	21750	21800	21300	28050	15150	21600	21548.17	6.84	0	-11165	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1994	5.59	0.87	12	1.36	3829.00	24503.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	20100	6.47	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
14	20240627	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-150	5	-0.69	2551017600	118334	9.09	21750	21800	21300	28050	15150	21600	21557.05	6.84	0	-7391	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1999	5.60	0.88	12	1.27	3829.00	24503.00	30821	20240318	-30.40	10073	20231031	112.95	30821	-30.40	20240318	12253	75.06	20240118	61500	-65.12	20240318	20100	6.72	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
15	20240627	110705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-200	5	-0.93	2169232450	100457	7.72	21750	21800	21300	28050	15150	21600	21593.51	6.84	0	-7508	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	1994	5.59	0.87	12	1.08	3829.00	24503.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	20100	6.47	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
16	20240627	100705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	50	2	0.23	1703368700	78787	6.05	21750	21800	21300	28050	15150	21600	21620.44	6.84	0	-2526	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	2017	5.65	0.88	12	0.85	3829.00	24503.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	20100	7.71	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
17	20240627	090704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	50	2	0.23	511251250	23600	1.81	21750	21800	21500	28050	15150	21600	21668.99	6.84	0	-985	27300	24450	22650	19800	18000	23550	18900	47	6450	500	14250	50	1	9317745	2017	5.65	0.88	12	0.25	3829.00	24503.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	20100	7.71	20231031	6.58	N	083450	500	46 억		637292	N	N	399	N	00	N
18	20240626	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	29685721900	1292177	909.01	23200	25500	20850	28200	15200	21700	22977.32	8.80	0	-184500	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	2013	5.64	0.88	12	13.87	3829.00	24503.00	30821	20240318	-29.92	10073	20231031	114.43	30821	-29.92	20240318	12253	76.28	20240118	61500	-64.88	20240318	20100	7.46	20231031	6.63	N	083450	500	46 억		820382	N	N	399	N	00	N
19	20240626	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-350	5	-1.61	27921830700	1211034	851.93	23200	25500	20850	28200	15200	21700	23056.19	8.80	0	-171366	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	1989	5.58	0.87	12	13.00	3829.00	24503.00	30821	20240318	-30.73	10073	20231031	111.95	30821	-30.73	20240318	12253	74.24	20240118	61500	-65.28	20240318	20100	6.22	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
20	20240626	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-500	5	-2.30	27091223550	1172094	824.54	23200	25500	20850	28200	15200	21700	23113.53	8.80	0	-167975	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	1975	5.54	0.87	12	12.58	3829.00	24503.00	30821	20240318	-31.22	10073	20231031	110.46	30821	-31.22	20240318	12253	73.02	20240118	61500	-65.53	20240318	20100	5.47	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
21	20240626	130704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-300	5	-1.38	24013636550	1026217	721.92	23200	25500	21200	28200	15200	21700	23400.16	8.80	0	-154068	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	1994	5.59	0.87	12	11.01	3829.00	24503.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	20100	6.47	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
22	20240626	120703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	750	2	3.46	21762485700	922295	648.81	23200	25500	21950	28200	15200	21700	23596.02	8.80	0	-148678	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	2092	5.86	0.92	12	9.90	3829.00	24503.00	30821	20240318	-27.16	10073	20231031	122.87	30821	-27.16	20240318	12253	83.22	20240118	61500	-63.50	20240318	20100	11.69	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
23	20240626	110704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	900	2	4.15	20393457050	860979	605.67	23200	25500	22200	28200	15200	21700	23686.36	8.80	0	-137434	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	2106	5.90	0.92	12	9.24	3829.00	24503.00	30821	20240318	-26.67	10073	20231031	124.36	30821	-26.67	20240318	12253	84.44	20240118	61500	-63.25	20240318	20100	12.44	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
24	20240626	100702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	600	2	2.76	19104645600	803631	565.33	23200	25500	22200	28200	15200	21700	23772.91	8.80	0	-120527	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	2078	5.82	0.91	12	8.62	3829.00	24503.00	30821	20240318	-27.65	10073	20231031	121.38	30821	-27.65	20240318	12253	82.00	20240118	61500	-63.74	20240318	20100	10.95	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
25	20240626	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	1950	2	8.99	11287038450	464476	326.75	23200	25500	23050	28200	15200	21700	24300.59	8.80	0	-33989	22969	22334	22017	21382	21065	22176	21224	47	6500	500	14320	50	1	9317745	2204	6.18	0.97	12	4.98	3829.00	24503.00	30821	20240318	-23.27	10073	20231031	134.79	30821	-23.27	20240318	12253	93.01	20240118	61500	-61.54	20240318	20100	17.66	20231031	6.63	N	083450	500	46 억		820382	N	N	0	N	00	N
26	20240625	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43300	-1350	5	-3.02	11917789500	272163	152.83	44650	45200	43300	58000	31300	44650	43795.52	8.22	0	50797	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4035	11.31	1.77	12	2.92	3829.00	24503.00	61500	20240318	-29.59	20100	20231031	115.42	61500	-29.59	20240318	24450	77.10	20240118	61500	-29.59	20240318	20100	115.42	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
27	20240625	150658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43500	-1150	5	-2.58	10368173300	236437	132.77	44650	45200	43350	58000	31300	44650	43851.19	8.22	0	47296	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4053	11.36	1.78	12	2.54	3829.00	24503.00	61500	20240318	-29.27	20100	20231031	116.42	61500	-29.27	20240318	24450	77.91	20240118	61500	-29.27	20240318	20100	116.42	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
28	20240625	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43750	-900	5	-2.02	8563308500	195010	109.50	44650	45200	43350	58000	31300	44650	43911.54	8.22	0	37555	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4077	11.43	1.79	12	2.09	3829.00	24503.00	61500	20240318	-28.86	20100	20231031	117.66	61500	-28.86	20240318	24450	78.94	20240118	61500	-28.86	20240318	20100	117.66	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
29	20240625	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43600	-1050	5	-2.35	7112709950	161755	90.83	44650	45200	43350	58000	31300	44650	43971.44	8.22	0	28751	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4063	11.39	1.78	12	1.74	3829.00	24503.00	61500	20240318	-29.11	20100	20231031	116.92	61500	-29.11	20240318	24450	78.32	20240118	61500	-29.11	20240318	20100	116.92	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
30	20240625	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44000	-650	5	-1.46	5676991650	128980	72.43	44650	45200	43350	58000	31300	44650	44013.71	8.22	0	18831	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4100	11.49	1.80	12	1.38	3829.00	24503.00	61500	20240318	-28.46	20100	20231031	118.91	61500	-28.46	20240318	24450	79.96	20240118	61500	-28.46	20240318	20100	118.91	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
31	20240625	110704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44350	-300	5	-0.67	5011868000	113926	63.97	44650	45200	43350	58000	31300	44650	43991.37	8.22	0	15439	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4132	11.58	1.81	12	1.22	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
32	20240625	100701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43550	-1100	5	-2.46	3871287450	88090	49.47	44650	45200	43350	58000	31300	44650	43945.66	8.22	0	7469	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4058	11.37	1.78	12	0.95	3829.00	24503.00	61500	20240318	-29.19	20100	20231031	116.67	61500	-29.19	20240318	24450	78.12	20240118	61500	-29.19	20240318	20100	116.67	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
33	20240625	090702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44950	300	2	0.67	702620950	15690	8.81	44650	45200	44400	58000	31300	44650	44782.82	8.22	0	2497	47016	45832	45216	44032	43416	45525	43725	47	13350	500	29460	50	1	9317745	4188	11.74	1.83	12	0.17	3829.00	24503.00	61500	20240318	-26.91	20100	20231031	123.63	61500	-26.91	20240318	24450	83.84	20240118	61500	-26.91	20240318	20100	123.63	20231031	6.69	N	083450	500	46 억		766206	N	N	40	N	00	N
34	20240624	160659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44650	-1100	5	-2.40	7945849900	175493	102.76	45800	46400	44600	59400	32050	45750	45281.20	8.27	0	-5272	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4160	11.66	1.82	12	1.88	3829.00	24503.00	61500	20240318	-27.40	20100	20231031	122.14	61500	-27.40	20240318	24450	82.62	20240118	61500	-27.40	20240318	20100	122.14	20231031	6.63	N	083450	500	46 억		770402	N	N	40	N	00	N
35	20240624	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44900	-850	5	-1.86	7232490900	159544	93.42	45800	46400	44600	59400	32050	45750	45331.48	8.27	0	-7354	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4184	11.73	1.83	12	1.71	3829.00	24503.00	61500	20240318	-26.99	20100	20231031	123.38	61500	-26.99	20240318	24450	83.64	20240118	61500	-26.99	20240318	20100	123.38	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
36	20240624	140701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45100	-650	5	-1.42	6110477400	134603	78.82	45800	46400	44600	59400	32050	45750	45395.50	8.27	0	-11778	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4202	11.78	1.84	12	1.44	3829.00	24503.00	61500	20240318	-26.67	20100	20231031	124.38	61500	-26.67	20240318	24450	84.46	20240118	61500	-26.67	20240318	20100	124.38	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
37	20240624	130658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	-550	5	-1.20	4616283300	101338	59.34	45800	46400	45150	59400	32050	45750	45552.74	8.27	0	-13166	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4212	11.80	1.84	12	1.09	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
38	20240624	120700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45150	-600	5	-1.31	4244674200	93124	54.53	45800	46400	45150	59400	32050	45750	45580.34	8.27	0	-12985	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4207	11.79	1.84	12	1.00	3829.00	24503.00	61500	20240318	-26.59	20100	20231031	124.63	61500	-26.59	20240318	24450	84.66	20240118	61500	-26.59	20240318	20100	124.63	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
39	20240624	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45400	-350	5	-0.77	3499815800	76690	44.91	45800	46400	45400	59400	32050	45750	45635.43	8.27	0	-9761	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4230	11.86	1.85	12	0.82	3829.00	24503.00	61500	20240318	-26.18	20100	20231031	125.87	61500	-26.18	20240318	24450	85.69	20240118	61500	-26.18	20240318	20100	125.87	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
40	20240624	100700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45750	0	3	0.00	2438079200	53360	31.25	45800	46400	45400	59400	32050	45750	45690.81	8.27	0	-7538	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4263	11.95	1.87	12	0.57	3829.00	24503.00	61500	20240318	-25.61	20100	20231031	127.61	61500	-25.61	20240318	24450	87.12	20240118	61500	-25.61	20240318	20100	127.61	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
41	20240624	090700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46100	350	2	0.77	567207050	12382	7.25	45800	46200	45400	59400	32050	45750	45810.47	8.27	0	-3573	47583	46666	45333	44416	43083	47125	44875	47	13650	500	30190	50	1	9317745	4295	12.04	1.88	12	0.13	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	6.63	N	083450	500	46 억		770402	N	N	0	N	00	N
42	20240621	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45750	-300	5	-0.65	7570269750	166216	87.05	45700	46250	44000	59800	32250	46050	45543.87	7.93	0	25269	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4263	11.95	1.87	12	1.78	3829.00	24503.00	61500	20240318	-25.61	20100	20231031	127.61	61500	-25.61	20240318	24450	87.12	20240118	61500	-25.61	20240318	20100	127.61	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
43	20240621	150637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45550	-500	5	-1.09	6780588350	148921	77.99	45700	46250	44000	59800	32250	46050	45531.41	7.93	0	24441	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4244	11.90	1.86	12	1.60	3829.00	24503.00	61500	20240318	-25.93	20100	20231031	126.62	61500	-25.93	20240318	24450	86.30	20240118	61500	-25.93	20240318	20100	126.62	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
44	20240621	140637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45500	-550	5	-1.19	6185889050	135890	71.16	45700	46250	44000	59800	32250	46050	45521.26	7.93	0	22578	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4240	11.88	1.86	12	1.46	3829.00	24503.00	61500	20240318	-26.02	20100	20231031	126.37	61500	-26.02	20240318	24450	86.09	20240118	61500	-26.02	20240318	20100	126.37	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
45	20240621	130638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45900	-150	5	-0.33	5330565700	117142	61.35	45700	46250	44000	59800	32250	46050	45505.12	7.93	0	22668	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4277	11.99	1.87	12	1.26	3829.00	24503.00	61500	20240318	-25.37	20100	20231031	128.36	61500	-25.37	20240318	24450	87.73	20240118	61500	-25.37	20240318	20100	128.36	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
46	20240621	120641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45750	-300	5	-0.65	4975717050	109397	57.29	45700	46250	44000	59800	32250	46050	45483.07	7.93	0	21584	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4263	11.95	1.87	12	1.17	3829.00	24503.00	61500	20240318	-25.61	20100	20231031	127.61	61500	-25.61	20240318	24450	87.12	20240118	61500	-25.61	20240318	20100	127.61	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
47	20240621	110638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45900	-150	5	-0.33	4318790950	95089	49.80	45700	46250	44000	59800	32250	46050	45418.34	7.93	0	18683	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4277	11.99	1.87	12	1.02	3829.00	24503.00	61500	20240318	-25.37	20100	20231031	128.36	61500	-25.37	20240318	24450	87.73	20240118	61500	-25.37	20240318	20100	128.36	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
48	20240621	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46050	0	3	0.00	3020515350	66908	35.04	45700	46100	44000	59800	32250	46050	45144.17	7.93	0	11350	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4291	12.03	1.88	12	0.72	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
49	20240621	090640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45150	-900	5	-1.95	856505050	19035	9.97	45700	45700	44000	59800	32250	46050	44995.77	7.93	0	-572	47850	46950	46300	45400	44750	46625	45075	47	13750	500	30390	50	1	9317745	4207	11.79	1.84	12	0.20	3829.00	24503.00	61500	20240318	-26.59	20100	20231031	124.63	61500	-26.59	20240318	24450	84.66	20240118	61500	-26.59	20240318	20100	124.63	20231031	6.65	N	083450	500	46 억		738869	N	N	24	N	00	N
50	20240620	160634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46050	-850	5	-1.81	8758652800	189056	56.98	47050	47200	45650	60900	32850	46900	46328.65	8.03	0	-14442	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4291	12.03	1.88	12	2.03	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.58	N	083450	500	46 억		748378	N	N	24	N	00	N
51	20240620	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46100	-800	5	-1.71	8353104700	180256	54.33	47050	47200	45650	60900	32850	46900	46340.23	8.03	0	-14068	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4295	12.04	1.88	12	1.93	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
52	20240620	140636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46000	-900	5	-1.92	6891744650	148445	44.74	47050	47200	45900	60900	32850	46900	46426.25	8.03	0	-8479	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4286	12.01	1.88	12	1.59	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
53	20240620	130636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46150	-750	5	-1.60	6014672500	129406	39.01	47050	47200	45900	60900	32850	46900	46479.09	8.03	0	-7283	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4300	12.05	1.88	12	1.39	3829.00	24503.00	61500	20240318	-24.96	20100	20231031	129.60	61500	-24.96	20240318	24450	88.75	20240118	61500	-24.96	20240318	20100	129.60	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
54	20240620	120635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46350	-550	5	-1.17	4618725650	99122	29.88	47050	47200	46050	60900	32850	46900	46596.37	8.03	0	-2158	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4319	12.10	1.89	12	1.06	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
55	20240620	110638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46550	-350	5	-0.75	3981422450	85383	25.74	47050	47200	46050	60900	32850	46900	46630.15	8.03	0	-217	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4337	12.16	1.90	12	0.92	3829.00	24503.00	61500	20240318	-24.31	20100	20231031	131.59	61500	-24.31	20240318	24450	90.39	20240118	61500	-24.31	20240318	20100	131.59	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
56	20240620	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46350	-550	5	-1.17	3401780700	72913	21.98	47050	47200	46050	60900	32850	46900	46655.34	8.03	0	-2539	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4319	12.10	1.89	12	0.78	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
57	20240620	090643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46800	-100	5	-0.21	856525950	18238	5.50	47050	47200	46500	60900	32850	46900	46963.81	8.03	0	-3887	48633	47766	46933	46066	45233	47750	46050	47	14000	500	30950	50	1	9317745	4361	12.22	1.91	12	0.20	3829.00	24503.00	61500	20240318	-23.90	20100	20231031	132.84	61500	-23.90	20240318	24450	91.41	20240118	61500	-23.90	20240318	20100	132.84	20231031	6.58	N	083450	500	46 억		748378	N	N	53	N	00	N
58	20240619	160634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46900	400	2	0.86	15450628200	329233	128.30	46900	47800	46100	60400	32550	46500	46929.23	8.05	0	3131	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4370	12.25	1.91	12	3.53	3829.00	24503.00	61500	20240318	-23.74	20100	20231031	133.33	61500	-23.74	20240318	24450	91.82	20240118	61500	-23.74	20240318	20100	133.33	20231031	6.56	N	083450	500	46 억		749794	N	N	53	N	00	N
59	20240619	150632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46950	450	2	0.97	14792453050	315204	122.83	46900	47800	46100	60400	32550	46500	46929.78	8.05	0	3557	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4375	12.26	1.92	12	3.38	3829.00	24503.00	61500	20240318	-23.66	20100	20231031	133.58	61500	-23.66	20240318	24450	92.02	20240118	61500	-23.66	20240318	20100	133.58	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
60	20240619	140638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46600	100	2	0.22	13545903300	288489	112.42	46900	47800	46100	60400	32550	46500	46954.66	8.05	0	-428	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4342	12.17	1.90	12	3.10	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
61	20240619	130632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46200	-300	5	-0.65	12525358550	266532	103.86	46900	47800	46100	60400	32550	46500	46993.83	8.05	0	203	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4305	12.07	1.89	12	2.86	3829.00	24503.00	61500	20240318	-24.88	20100	20231031	129.85	61500	-24.88	20240318	24450	88.96	20240118	61500	-24.88	20240318	20100	129.85	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
62	20240619	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46700	200	2	0.43	9849714500	209105	81.48	46900	47800	46450	60400	32550	46500	47104.16	8.05	0	15063	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4351	12.20	1.91	12	2.24	3829.00	24503.00	61500	20240318	-24.07	20100	20231031	132.34	61500	-24.07	20240318	24450	91.00	20240118	61500	-24.07	20240318	20100	132.34	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
63	20240619	110633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47550	1050	2	2.26	8451374150	179374	69.90	46900	47800	46450	60400	32550	46500	47115.94	8.05	0	15788	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4431	12.42	1.94	12	1.93	3829.00	24503.00	61500	20240318	-22.68	20100	20231031	136.57	61500	-22.68	20240318	24450	94.48	20240118	61500	-22.68	20240318	20100	136.57	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
64	20240619	100636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46650	150	2	0.32	5353730700	113849	44.37	46900	47800	46450	60400	32550	46500	47024.84	8.05	0	972	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4347	12.18	1.90	12	1.22	3829.00	24503.00	61500	20240318	-24.15	20100	20231031	132.09	61500	-24.15	20240318	24450	90.80	20240118	61500	-24.15	20240318	20100	132.09	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
65	20240619	090642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46950	450	2	0.97	1057260650	22637	8.82	46900	47000	46450	60400	32550	46500	46704.98	8.05	0	-5084	47433	46966	46283	45816	45133	47200	46050	47	13900	500	30690	50	1	9317745	4375	12.26	1.92	12	0.24	3829.00	24503.00	61500	20240318	-23.66	20100	20231031	133.58	61500	-23.66	20240318	24450	92.02	20240118	61500	-23.66	20240318	20100	133.58	20231031	6.56	N	083450	500	46 억		749794	N	N	74	N	00	N
66	20240618	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46500	1250	2	2.76	11635330050	251490	123.54	45600	46750	45600	58800	31700	45250	46265.14	7.66	0	38953	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4333	12.14	1.90	12	2.70	3829.00	24503.00	61500	20240318	-24.39	20100	20231031	131.34	61500	-24.39	20240318	24450	90.18	20240118	61500	-24.39	20240318	20100	131.34	20231031	6.72	N	083450	500	46 억		714203	N	N	74	N	00	N
67	20240618	150628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46350	1100	2	2.43	10743761200	232272	114.10	45600	46750	45600	58800	31700	45250	46255.09	7.66	0	39002	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4319	12.10	1.89	12	2.49	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
68	20240618	140630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46250	1000	2	2.21	9649402200	208620	102.48	45600	46750	45600	58800	31700	45250	46253.49	7.66	0	32887	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4309	12.08	1.89	12	2.24	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
69	20240618	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46250	1000	2	2.21	7481543850	161929	79.54	45600	46750	45600	58800	31700	45250	46202.62	7.66	0	27143	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4309	12.08	1.89	12	1.74	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
70	20240618	120634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46200	950	2	2.10	6614937800	143210	70.35	45600	46750	45600	58800	31700	45250	46190.47	7.66	0	19185	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4305	12.07	1.89	12	1.54	3829.00	24503.00	61500	20240318	-24.88	20100	20231031	129.85	61500	-24.88	20240318	24450	88.96	20240118	61500	-24.88	20240318	20100	129.85	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
71	20240618	110631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46250	1000	2	2.21	5824445400	126046	61.92	45600	46750	45600	58800	31700	45250	46208.89	7.66	0	17695	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4309	12.08	1.89	12	1.35	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
72	20240618	100631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46150	900	2	1.99	4417007000	95563	46.94	45600	46750	45600	58800	31700	45250	46220.89	7.66	0	12409	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4300	12.05	1.88	12	1.03	3829.00	24503.00	61500	20240318	-24.96	20100	20231031	129.60	61500	-24.96	20240318	24450	88.75	20240118	61500	-24.96	20240318	20100	129.60	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
73	20240618	090637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46000	750	2	1.66	591065550	12905	6.34	45600	46000	45600	58800	31700	45250	45801.28	7.66	0	2049	47050	46150	45550	44650	44050	45850	44350	47	13550	500	29860	50	1	9317745	4286	12.01	1.88	12	0.14	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.72	N	083450	500	46 억		714203	N	N	0	N	00	N
74	20240617	160625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45250	-750	5	-1.63	9142071850	200853	51.10	45550	46450	44950	59800	32200	46000	45516.22	7.48	0	15667	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4216	11.82	1.85	12	2.16	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
75	20240617	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45000	-1000	5	-2.17	8410295150	184654	46.97	45550	46450	44950	59800	32200	46000	45545.17	7.48	0	18238	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4193	11.75	1.84	12	1.98	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
76	20240617	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45050	-950	5	-2.07	7437617750	163045	41.48	45550	46450	44950	59800	32200	46000	45615.94	7.48	0	16939	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4198	11.77	1.84	12	1.75	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
77	20240617	130624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45300	-700	5	-1.52	6625801150	145074	36.91	45550	46450	44950	59800	32200	46000	45670.89	7.48	0	13962	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4221	11.83	1.85	12	1.56	3829.00	24503.00	61500	20240318	-26.34	20100	20231031	125.37	61500	-26.34	20240318	24450	85.28	20240118	61500	-26.34	20240318	20100	125.37	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
78	20240617	120625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45250	-750	5	-1.63	5387616350	117642	29.93	45550	46450	45150	59800	32200	46000	45795.96	7.48	0	7322	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4216	11.82	1.85	12	1.26	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
79	20240617	110620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45800	-200	5	-0.43	4099460600	89313	22.72	45550	46450	45200	59800	32200	46000	45899.44	7.48	0	7997	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4268	11.96	1.87	12	0.96	3829.00	24503.00	61500	20240318	-25.53	20100	20231031	127.86	61500	-25.53	20240318	24450	87.32	20240118	61500	-25.53	20240318	20100	127.86	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
80	20240617	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46150	150	2	0.33	3055390350	66540	16.93	45550	46450	45200	59800	32200	46000	45917.56	7.48	0	5333	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4300	12.05	1.88	12	0.71	3829.00	24503.00	61500	20240318	-24.96	20100	20231031	129.60	61500	-24.96	20240318	24450	88.75	20240118	61500	-24.96	20240318	20100	129.60	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
81	20240617	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45500	-500	5	-1.09	870649200	19002	4.83	45550	46350	45350	59800	32200	46000	45814.58	7.48	0	2387	48066	47032	46166	45132	44266	47550	45650	47	13800	500	30360	50	1	9317745	4240	11.88	1.86	12	0.20	3829.00	24503.00	61500	20240318	-26.02	20100	20231031	126.37	61500	-26.02	20240318	24450	86.09	20240118	61500	-26.02	20240318	20100	126.37	20231031	6.72	N	083450	500	46 억		697027	N	N	10	N	00	N
82	20240614	160530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46000	850	2	1.88	17925426800	387720	185.56	45800	47200	45300	58600	31650	45150	46234.19	7.32	0	11263	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4286	12.01	1.88	12	4.16	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.94	N	083450	500	46 억		681713	N	N	10	N	00	N
83	20240614	150532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46000	850	2	1.88	16691179100	360875	172.71	45800	47200	45300	58600	31650	45150	46252.33	7.32	0	13442	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4286	12.01	1.88	12	3.87	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
84	20240614	140531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46050	900	2	1.99	15461016750	334102	159.90	45800	47200	45300	58600	31650	45150	46276.74	7.32	0	7893	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4291	12.03	1.88	12	3.59	3829.00	24503.00	61500	20240318	-25.12	20100	20231031	129.10	61500	-25.12	20240318	24450	88.34	20240118	61500	-25.12	20240318	20100	129.10	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
85	20240614	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45950	800	2	1.77	14726161500	318121	152.25	45800	47200	45300	58600	31650	45150	46291.50	7.32	0	5540	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4282	12.00	1.88	12	3.41	3829.00	24503.00	61500	20240318	-25.28	20100	20231031	128.61	61500	-25.28	20240318	24450	87.93	20240118	61500	-25.28	20240318	20100	128.61	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
86	20240614	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46250	1100	2	2.44	13922515600	300677	143.90	45800	47200	45300	58600	31650	45150	46304.35	7.32	0	3027	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4309	12.08	1.89	12	3.23	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
87	20240614	110614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45750	600	2	1.33	12893403550	278346	133.21	45800	47200	45300	58600	31650	45150	46322.00	7.32	0	-1311	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4263	11.95	1.87	12	2.99	3829.00	24503.00	61500	20240318	-25.61	20100	20231031	127.61	61500	-25.61	20240318	24450	87.12	20240118	61500	-25.61	20240318	20100	127.61	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
88	20240614	100613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46000	850	2	1.88	10647871800	229183	109.68	45800	47200	45700	58600	31650	45150	46460.82	7.32	0	-2545	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4286	12.01	1.88	12	2.46	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
89	20240614	090615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47000	1850	2	4.10	4104767050	88417	42.32	45800	47200	45700	58600	31650	45150	46426.82	7.32	0	16623	46083	45616	45233	44766	44383	45425	44575	47	13450	500	29790	50	1	9317745	4379	12.27	1.92	12	0.95	3829.00	24503.00	61500	20240318	-23.58	20100	20231031	133.83	61500	-23.58	20240318	24450	92.23	20240118	61500	-23.58	20240318	20100	133.83	20231031	6.94	N	083450	500	46 억		681713	N	N	0	N	00	N
90	20240613	160608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45150	150	2	0.33	9143577850	202389	53.41	45650	45700	44850	58500	31500	45000	45178.39	6.88	0	39123	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4207	11.79	1.84	12	2.17	3829.00	24503.00	61500	20240318	-26.59	20100	20231031	124.63	61500	-26.59	20240318	24450	84.66	20240118	61500	-26.59	20240318	20100	124.63	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
91	20240613	150619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45150	150	2	0.33	8424213000	186465	49.21	45650	45700	44850	58500	31500	45000	45178.52	6.88	0	41657	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4207	11.79	1.84	12	2.00	3829.00	24503.00	61500	20240318	-26.59	20100	20231031	124.63	61500	-26.59	20240318	24450	84.66	20240118	61500	-26.59	20240318	20100	124.63	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
92	20240613	140612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	200	2	0.44	7408055850	163929	43.26	45650	45700	44850	58500	31500	45000	45190.64	6.88	0	34826	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4212	11.80	1.84	12	1.76	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
93	20240613	130611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45300	300	2	0.67	6136942400	135772	35.83	45650	45700	44850	58500	31500	45000	45200.35	6.88	0	33938	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4221	11.83	1.85	12	1.46	3829.00	24503.00	61500	20240318	-26.34	20100	20231031	125.37	61500	-26.34	20240318	24450	85.28	20240118	61500	-26.34	20240318	20100	125.37	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
94	20240613	120614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45250	250	2	0.56	5175508950	114519	30.22	45650	45700	44850	58500	31500	45000	45193.45	6.88	0	27566	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4216	11.82	1.85	12	1.23	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
95	20240613	110608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	200	2	0.44	4136224150	91612	24.18	45650	45700	44850	58500	31500	45000	45149.37	6.88	0	17742	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4212	11.80	1.84	12	0.98	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
96	20240613	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	200	2	0.44	2845011600	63029	16.63	45650	45700	44850	58500	31500	45000	45138.14	6.88	0	2641	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4212	11.80	1.84	12	0.68	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
97	20240613	090615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45000	0	3	0.00	887362900	19610	5.17	45650	45700	44950	58500	31500	45000	45250.53	6.88	0	-9542	46766	45882	44966	44082	43166	46325	44525	47	13500	500	29700	50	1	9317745	4193	11.75	1.84	12	0.21	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	7.09	N	083450	500	46 억		640942	N	N	2	N	00	N
98	20240612	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45000	50	2	0.11	16882346600	373643	18.91	44400	45850	44050	58400	31500	44950	45185.93	5.98	0	76618	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4193	11.75	1.84	12	4.01	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	6.93	N	083450	500	46 억		557199	N	N	2	N	00	N
99	20240612	150612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45050	100	2	0.22	16156837400	357521	18.10	44400	45850	44050	58400	31500	44950	45193.37	5.98	0	74962	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4198	11.77	1.84	12	3.84	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
100	20240612	140607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45000	50	2	0.11	15067755200	333320	16.87	44400	45850	44050	58400	31500	44950	45207.43	5.98	0	77047	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4193	11.75	1.84	12	3.58	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
101	20240612	130606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45100	150	2	0.33	14117735800	312300	15.81	44400	45850	44050	58400	31500	44950	45208.21	5.98	0	77571	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4202	11.78	1.84	12	3.35	3829.00	24503.00	61500	20240318	-26.67	20100	20231031	124.38	61500	-26.67	20240318	24450	84.46	20240118	61500	-26.67	20240318	20100	124.38	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
102	20240612	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44800	-150	5	-0.33	12968156600	286710	14.51	44400	45850	44050	58400	31500	44950	45233.94	5.98	0	70505	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4174	11.70	1.83	12	3.08	3829.00	24503.00	61500	20240318	-27.15	20100	20231031	122.89	61500	-27.15	20240318	24450	83.23	20240118	61500	-27.15	20240318	20100	122.89	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
103	20240612	110606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45450	500	2	1.11	10777055650	238129	12.05	44400	45850	44050	58400	31500	44950	45261.20	5.98	0	62659	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4235	11.87	1.85	12	2.56	3829.00	24503.00	61500	20240318	-26.10	20100	20231031	126.12	61500	-26.10	20240318	24450	85.89	20240118	61500	-26.10	20240318	20100	126.12	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
104	20240612	100606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45500	550	2	1.22	8640703300	191154	9.68	44400	45850	44050	58400	31500	44950	45206.94	5.98	0	41139	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4240	11.88	1.86	12	2.05	3829.00	24503.00	61500	20240318	-26.02	20100	20231031	126.37	61500	-26.02	20240318	24450	86.09	20240118	61500	-26.02	20240318	20100	126.37	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
105	20240612	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45050	100	2	0.22	2185872100	49125	2.49	44400	45150	44050	58400	31500	44950	44466.08	5.98	0	8377	53316	49132	45566	41382	37816	51225	43475	47	13450	500	29660	50	1	9317745	4198	11.77	1.84	12	0.53	3829.00	24503.00	61500	20240318	-26.75	20100	20231031	124.13	61500	-26.75	20240318	24450	84.25	20240118	61500	-26.75	20240318	20100	124.13	20231031	6.93	N	083450	500	46 억		557199	N	N	10	N	00	N
106	20240610	160601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41850	-1700	5	-3.90	12406223100	293340	102.92	43600	44100	41750	56600	30500	43550	42294.38	6.22	0	-7538	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3899	10.93	1.71	12	3.15	3829.00	24503.00	61500	20240318	-31.95	20100	20231031	108.21	61500	-31.95	20240318	24450	71.17	20240118	61500	-31.95	20240318	20100	108.21	20231031	6.81	N	083450	500	46 억		579370	N	N	158	N	00	N
107	20240610	150607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41800	-1750	5	-4.02	11498914950	271641	95.30	43600	44100	41750	56600	30500	43550	42331.04	6.22	0	-2856	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3895	10.92	1.71	12	2.92	3829.00	24503.00	61500	20240318	-32.03	20100	20231031	107.96	61500	-32.03	20240318	24450	70.96	20240118	61500	-32.03	20240318	20100	107.96	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
108	20240610	140602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42100	-1450	5	-3.33	9753257200	229934	80.67	43600	44100	41750	56600	30500	43550	42417.36	6.22	0	-1350	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3923	11.00	1.72	12	2.47	3829.00	24503.00	61500	20240318	-31.54	20100	20231031	109.45	61500	-31.54	20240318	24450	72.19	20240118	61500	-31.54	20240318	20100	109.45	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
109	20240610	130600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42000	-1550	5	-3.56	8090724900	190326	66.77	43600	44100	41750	56600	30500	43550	42509.51	6.22	0	-9319	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3913	10.97	1.71	12	2.04	3829.00	24503.00	61500	20240318	-31.71	20100	20231031	108.96	61500	-31.71	20240318	24450	71.78	20240118	61500	-31.71	20240318	20100	108.96	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
110	20240610	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41850	-1700	5	-3.90	6913833200	162295	56.94	43600	44100	41750	56600	30500	43550	42600.07	6.22	0	-16634	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3899	10.93	1.71	12	1.74	3829.00	24503.00	61500	20240318	-31.95	20100	20231031	108.21	61500	-31.95	20240318	24450	71.17	20240118	61500	-31.95	20240318	20100	108.21	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
111	20240610	110605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41850	-1700	5	-3.90	5405562400	126248	44.29	43600	44100	41800	56600	30500	43550	42816.68	6.22	0	-14867	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3899	10.93	1.71	12	1.35	3829.00	24503.00	61500	20240318	-31.95	20100	20231031	108.21	61500	-31.95	20240318	24450	71.17	20240118	61500	-31.95	20240318	20100	108.21	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
112	20240610	100600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	-900	5	-2.07	2875232800	66325	23.27	43600	44100	42600	56600	30500	43550	43350.49	6.22	0	-4657	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	3974	11.14	1.74	12	0.71	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
113	20240610	090607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43900	350	2	0.80	370910550	8481	2.98	43600	44100	43300	56600	30500	43550	43735.54	6.22	0	-768	45950	44750	43650	42450	41350	45350	43050	47	13050	500	28740	50	1	9317745	4090	11.47	1.79	12	0.09	3829.00	24503.00	61500	20240318	-28.62	20100	20231031	118.41	61500	-28.62	20240318	24450	79.55	20240118	61500	-28.62	20240318	20100	118.41	20231031	6.81	N	083450	500	46 억		579370	N	N	87	N	00	N
114	20240607	160620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43550	1050	2	2.47	12425304150	282766	140.71	42600	44850	42550	55200	29750	42500	43943.97	5.54	0	40760	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4058	11.37	1.78	12	3.03	3829.00	24503.00	61500	20240318	-29.19	20100	20231031	116.67	61500	-29.19	20240318	24450	78.12	20240118	61500	-29.19	20240318	20100	116.67	20231031	6.83	N	083450	500	46 억		516423	N	N	87	N	00	N
115	20240607	150626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43600	1100	2	2.59	11817302700	268800	133.76	42600	44850	42550	55200	29750	42500	43964.35	5.54	0	42379	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4063	11.39	1.78	12	2.88	3829.00	24503.00	61500	20240318	-29.11	20100	20231031	116.92	61500	-29.11	20240318	24450	78.32	20240118	61500	-29.11	20240318	20100	116.92	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
116	20240607	140622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44100	1600	2	3.76	10386787300	236116	117.50	42600	44850	42550	55200	29750	42500	43991.55	5.54	0	41662	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4109	11.52	1.80	12	2.53	3829.00	24503.00	61500	20240318	-28.29	20100	20231031	119.40	61500	-28.29	20240318	24450	80.37	20240118	61500	-28.29	20240318	20100	119.40	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
117	20240607	130616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44100	1600	2	3.76	9743933000	221508	110.23	42600	44850	42550	55200	29750	42500	43990.53	5.54	0	41140	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4109	11.52	1.80	12	2.38	3829.00	24503.00	61500	20240318	-28.29	20100	20231031	119.40	61500	-28.29	20240318	24450	80.37	20240118	61500	-28.29	20240318	20100	119.40	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
118	20240607	120622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43950	1450	2	3.41	9396412750	213619	106.30	42600	44850	42550	55200	29750	42500	43988.28	5.54	0	41206	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4095	11.48	1.79	12	2.29	3829.00	24503.00	61500	20240318	-28.54	20100	20231031	118.66	61500	-28.54	20240318	24450	79.75	20240118	61500	-28.54	20240318	20100	118.66	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
119	20240607	110614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44050	1550	2	3.65	8442882600	191968	95.53	42600	44850	42550	55200	29750	42500	43982.34	5.54	0	41320	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4104	11.50	1.80	12	2.06	3829.00	24503.00	61500	20240318	-28.37	20100	20231031	119.15	61500	-28.37	20240318	24450	80.16	20240118	61500	-28.37	20240318	20100	119.15	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
120	20240607	100621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44350	1850	2	4.35	7305721850	166318	82.76	42600	44850	42550	55200	29750	42500	43928.07	5.54	0	32492	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	4132	11.58	1.81	12	1.78	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
121	20240607	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	150	2	0.35	607652150	14213	7.07	42600	43000	42600	55200	29750	42500	42757.15	5.54	0	404	44500	43500	42850	41850	41200	43175	41525	47	12700	500	28050	50	1	9317745	3974	11.14	1.74	12	0.15	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	6.83	N	083450	500	46 억		516423	N	N	116	N	00	N
122	20240605	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	0	3	0.00	8443278300	197147	88.05	43500	43850	42200	55200	29750	42500	42827.75	5.64	0	-12466	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3960	11.10	1.73	12	2.12	3829.00	24503.00	61500	20240318	-30.89	20100	20231031	111.44	61500	-30.89	20240318	24450	73.82	20240118	61500	-30.89	20240318	20100	111.44	20231031	7.15	N	083450	500	46 억		525263	N	N	116	N	00	N
123	20240605	150615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	0	3	0.00	7965219900	185900	83.03	43500	43850	42200	55200	29750	42500	42846.80	5.64	0	-11209	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3960	11.10	1.73	12	2.00	3829.00	24503.00	61500	20240318	-30.89	20100	20231031	111.44	61500	-30.89	20240318	24450	73.82	20240118	61500	-30.89	20240318	20100	111.44	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
124	20240605	140617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42550	50	2	0.12	7238573450	168827	75.40	43500	43850	42200	55200	29750	42500	42875.69	5.64	0	-14277	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3965	11.11	1.74	12	1.81	3829.00	24503.00	61500	20240318	-30.81	20100	20231031	111.69	61500	-30.81	20240318	24450	74.03	20240118	61500	-30.81	20240318	20100	111.69	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
125	20240605	130618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	0	3	0.00	6039098550	140515	62.76	43500	43850	42350	55200	29750	42500	42978.32	5.64	0	-15973	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3960	11.10	1.73	12	1.51	3829.00	24503.00	61500	20240318	-30.89	20100	20231031	111.44	61500	-30.89	20240318	24450	73.82	20240118	61500	-30.89	20240318	20100	111.44	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
126	20240605	120616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	150	2	0.35	5556419050	129181	57.70	43500	43850	42350	55200	29750	42500	43012.66	5.64	0	-13811	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3974	11.14	1.74	12	1.39	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
127	20240605	110618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	0	3	0.00	4496167400	104273	46.57	43500	43850	42450	55200	29750	42500	43119.19	5.64	0	-5874	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3960	11.10	1.73	12	1.12	3829.00	24503.00	61500	20240318	-30.89	20100	20231031	111.44	61500	-30.89	20240318	24450	73.82	20240118	61500	-30.89	20240318	20100	111.44	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
128	20240605	100617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	150	2	0.35	3810192900	88166	39.38	43500	43850	42450	55200	29750	42500	43216.13	5.64	0	-5437	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	3974	11.14	1.74	12	0.95	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
129	20240605	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43500	1000	2	2.35	830613750	19114	8.54	43500	43600	43300	55200	29750	42500	43455.78	5.64	0	2534	45066	43782	43116	41832	41166	43450	41500	47	12700	500	28050	50	1	9317745	4053	11.36	1.78	12	0.21	3829.00	24503.00	61500	20240318	-29.27	20100	20231031	116.42	61500	-29.27	20240318	24450	77.91	20240118	61500	-29.27	20240318	20100	116.42	20231031	7.15	N	083450	500	46 억		525263	N	N	25	N	00	N
130	20240604	160611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	-1700	5	-3.85	9373123500	217018	85.57	44400	44400	42450	57400	30950	44200	43192.73	5.49	0	13555	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	3960	11.10	1.73	12	2.33	3829.00	24503.00	61500	20240318	-30.89	20100	20231031	111.44	61500	-30.89	20240318	24450	73.82	20240118	61500	-30.89	20240318	20100	111.44	20231031	7.25	N	083450	500	46 억		511145	N	N	25	N	00	N
131	20240604	150611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	-1550	5	-3.51	8575947200	198287	78.19	44400	44400	42450	57400	30950	44200	43250.17	5.49	0	8659	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	3974	11.14	1.74	12	2.13	3829.00	24503.00	61500	20240318	-30.65	20100	20231031	112.19	61500	-30.65	20240318	24450	74.44	20240118	61500	-30.65	20240318	20100	112.19	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
132	20240604	140613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42900	-1300	5	-2.94	6633299050	152805	60.25	44400	44400	42850	57400	30950	44200	43410.22	5.49	0	7138	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	3997	11.20	1.75	12	1.64	3829.00	24503.00	61500	20240318	-30.24	20100	20231031	113.43	61500	-30.24	20240318	24450	75.46	20240118	61500	-30.24	20240318	20100	113.43	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
133	20240604	130610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43150	-1050	5	-2.38	5633108350	129583	51.09	44400	44400	42950	57400	30950	44200	43471.04	5.49	0	12560	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	4021	11.27	1.76	12	1.39	3829.00	24503.00	61500	20240318	-29.84	20100	20231031	114.68	61500	-29.84	20240318	24450	76.48	20240118	61500	-29.84	20240318	20100	114.68	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
134	20240604	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43350	-850	5	-1.92	4271266600	98027	38.65	44400	44400	43150	57400	30950	44200	43572.35	5.49	0	9667	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	4039	11.32	1.77	12	1.05	3829.00	24503.00	61500	20240318	-29.51	20100	20231031	115.67	61500	-29.51	20240318	24450	77.30	20240118	61500	-29.51	20240318	20100	115.67	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
135	20240604	110606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43350	-850	5	-1.92	3283785150	75235	29.67	44400	44400	43150	57400	30950	44200	43647.04	5.49	0	904	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	4039	11.32	1.77	12	0.81	3829.00	24503.00	61500	20240318	-29.51	20100	20231031	115.67	61500	-29.51	20240318	24450	77.30	20240118	61500	-29.51	20240318	20100	115.67	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
136	20240604	100610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43500	-700	5	-1.58	2152497350	49252	19.42	44400	44400	43150	57400	30950	44200	43703.76	5.49	0	2667	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	4053	11.36	1.78	12	0.53	3829.00	24503.00	61500	20240318	-29.27	20100	20231031	116.42	61500	-29.27	20240318	24450	77.91	20240118	61500	-29.27	20240318	20100	116.42	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
137	20240604	090610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43700	-500	5	-1.13	532056550	12077	4.76	44400	44400	43600	57400	30950	44200	44055.36	5.49	0	837	46166	45182	44166	43182	42166	44675	42675	47	13200	500	29170	50	1	9317745	4072	11.41	1.78	12	0.13	3829.00	24503.00	61500	20240318	-28.94	20100	20231031	117.41	61500	-28.94	20240318	24450	78.73	20240118	61500	-28.94	20240318	20100	117.41	20231031	7.25	N	083450	500	46 억		511145	N	N	0	N	00	N
138	20240603	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44200	-350	5	-0.79	11065911150	251345	42.01	44500	45150	43150	57900	31200	44550	44026.41	5.31	0	14015	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4118	11.54	1.80	12	2.70	3829.00	24503.00	61500	20240318	-28.13	20100	20231031	119.90	61500	-28.13	20240318	24450	80.78	20240118	61500	-28.13	20240318	20100	119.90	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
139	20240603	150605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44150	-400	5	-0.90	10345475050	235017	39.28	44500	45150	43150	57900	31200	44550	44019.84	5.31	0	10543	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4114	11.53	1.80	12	2.52	3829.00	24503.00	61500	20240318	-28.21	20100	20231031	119.65	61500	-28.21	20240318	24450	80.57	20240118	61500	-28.21	20240318	20100	119.65	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
140	20240603	140602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43900	-650	5	-1.46	9548904800	216952	36.26	44500	45150	43150	57900	31200	44550	44013.61	5.31	0	10415	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4090	11.47	1.79	12	2.33	3829.00	24503.00	61500	20240318	-28.62	20100	20231031	118.41	61500	-28.62	20240318	24450	79.55	20240118	61500	-28.62	20240318	20100	118.41	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
141	20240603	130603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43600	-950	5	-2.13	8378040800	190338	31.81	44500	45150	43150	57900	31200	44550	44016.31	5.31	0	7922	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4063	11.39	1.78	12	2.04	3829.00	24503.00	61500	20240318	-29.11	20100	20231031	116.92	61500	-29.11	20240318	24450	78.32	20240118	61500	-29.11	20240318	20100	116.92	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
142	20240603	120603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43350	-1200	5	-2.69	6838057550	154859	25.88	44500	45150	43150	57900	31200	44550	44156.36	5.31	0	-4633	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4039	11.32	1.77	12	1.66	3829.00	24503.00	61500	20240318	-29.51	20100	20231031	115.67	61500	-29.51	20240318	24450	77.30	20240118	61500	-29.51	20240318	20100	115.67	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
143	20240603	110559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43700	-850	5	-1.91	5089127050	114585	19.15	44500	45150	43550	57900	31200	44550	44413.41	5.31	0	-6522	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4072	11.41	1.78	12	1.23	3829.00	24503.00	61500	20240318	-28.94	20100	20231031	117.41	61500	-28.94	20240318	24450	78.73	20240118	61500	-28.94	20240318	20100	117.41	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
144	20240603	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44700	150	2	0.34	3101886000	69456	11.61	44500	45150	44200	57900	31200	44550	44659.92	5.31	0	-2411	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4165	11.67	1.82	12	0.75	3829.00	24503.00	61500	20240318	-27.32	20100	20231031	122.39	61500	-27.32	20240318	24450	82.82	20240118	61500	-27.32	20240318	20100	122.39	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N
145	20240603	090556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44400	-150	5	-0.34	601337150	13537	2.26	44500	44600	44200	57900	31200	44550	44420.60	5.31	0	-386	49050	46800	45650	43400	42250	46225	42825	47	13350	500	29400	50	1	9317745	4137	11.60	1.81	12	0.15	3829.00	24503.00	61500	20240318	-27.80	20100	20231031	120.90	61500	-27.80	20240318	24450	81.60	20240118	61500	-27.80	20240318	20100	120.90	20231031	7.27	N	083450	500	46 억		495085	N	N	25	N	00	N