KissMeData/432720/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	161331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19790	690	2	3.61	14992080780	737901	1094.76	19290	21400	18890	24800	13370	19100	20317.98	0.00	0	-407	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2175	-22.72	7.79	12	6.71	-871.00	2542.00	50958	20240104	-61.16	16023	20231113	23.51	50958	-61.16	20240104	18390	7.61	20240625	53300	-62.87	20240104	16760	18.08	20231113	1.43	N	432720	500	54 억		0	N	N	13	N	00	N
3	20240628	151347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19650	550	2	2.88	14849668740	730683	1084.05	19290	21400	18890	24800	13370	19100	20323.00	0.00	0	147	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2159	-22.56	7.73	12	6.65	-871.00	2542.00	50958	20240104	-61.44	16023	20231113	22.64	50958	-61.44	20240104	18390	6.85	20240625	53300	-63.13	20240104	16760	17.24	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
4	20240628	141344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19740	640	2	3.35	14619344970	718984	1066.69	19290	21400	18890	24800	13370	19100	20333.34	0.00	0	1723	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2169	-22.66	7.77	12	6.54	-871.00	2542.00	50958	20240104	-61.26	16023	20231113	23.20	50958	-61.26	20240104	18390	7.34	20240625	53300	-62.96	20240104	16760	17.78	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
5	20240628	131345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19740	640	2	3.35	14298492390	702688	1042.52	19290	21400	18890	24800	13370	19100	20348.29	0.00	0	1328	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2169	-22.66	7.77	12	6.39	-871.00	2542.00	50958	20240104	-61.26	16023	20231113	23.20	50958	-61.26	20240104	18390	7.34	20240625	53300	-62.96	20240104	16760	17.78	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
6	20240628	121341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19970	870	2	4.55	13887612440	682023	1011.86	19290	21400	18890	24800	13370	19100	20362.39	0.00	0	4985	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2195	-22.93	7.86	12	6.21	-871.00	2542.00	50958	20240104	-60.81	16023	20231113	24.63	50958	-60.81	20240104	18390	8.59	20240625	53300	-62.53	20240104	16760	19.15	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
7	20240628	111318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19690	590	2	3.09	12630042530	618605	917.77	19290	21400	18890	24800	13370	19100	20416.98	0.00	0	4981	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2164	-22.61	7.75	12	5.63	-871.00	2542.00	50958	20240104	-61.36	16023	20231113	22.89	50958	-61.36	20240104	18390	7.07	20240625	53300	-63.06	20240104	16760	17.48	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
8	20240628	101315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19110	10	2	0.05	646588350	33919	50.32	19290	19390	18890	24800	13370	19100	19062.72	0.00	0	9952	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2100	-21.94	7.52	12	0.31	-871.00	2542.00	50958	20240104	-62.50	16023	20231113	19.27	50958	-62.50	20240104	18390	3.92	20240625	53300	-64.15	20240104	16760	14.02	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
9	20240628	091320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	150	2	0.79	41879580	2175	3.23	19290	19330	19130	24800	13370	19100	19255.19	0.00	0	290	19573	19336	19093	18856	18613	19455	18975	55	5700	500	13370	10	1	10989140	2115	-22.10	7.57	12	0.02	-871.00	2542.00	50958	20240104	-62.22	16023	20231113	20.14	50958	-62.22	20240104	18390	4.68	20240625	53300	-63.88	20240104	16760	14.86	20231113	1.43	N	432720	500	54 억		0	N	N	0	N	00	N
10	20240627	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	270	2	1.43	1285590180	67184	93.49	18850	19330	18850	24450	13190	18830	19135.40	0.00	0	-978	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2099	-21.93	7.51	12	0.61	-871.00	2542.00	50958	20240104	-62.52	16023	20231113	19.20	50958	-62.52	20240104	18390	3.86	20240625	53300	-64.17	20240104	16760	13.96	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
11	20240627	151315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	90	2	0.48	1237484270	64657	89.98	18850	19330	18850	24450	13190	18830	19139.22	0.00	0	-554	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2079	-21.72	7.44	12	0.59	-871.00	2542.00	50958	20240104	-62.87	16023	20231113	18.08	50958	-62.87	20240104	18390	2.88	20240625	53300	-64.50	20240104	16760	12.89	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
12	20240627	141313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	90	2	0.48	1152293440	60153	83.71	18850	19330	18850	24450	13190	18830	19156.04	0.00	0	-729	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2079	-21.72	7.44	12	0.55	-871.00	2542.00	50958	20240104	-62.87	16023	20231113	18.08	50958	-62.87	20240104	18390	2.88	20240625	53300	-64.50	20240104	16760	12.89	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
13	20240627	131313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	290	2	1.54	969983130	50576	70.38	18850	19330	18850	24450	13190	18830	19178.72	0.00	0	-1144	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2101	-21.95	7.52	12	0.46	-871.00	2542.00	50958	20240104	-62.48	16023	20231113	19.33	50958	-62.48	20240104	18390	3.97	20240625	53300	-64.13	20240104	16760	14.08	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
14	20240627	121315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	270	2	1.43	930708660	48520	67.52	18850	19330	18850	24450	13190	18830	19181.96	0.00	0	-1131	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2099	-21.93	7.51	12	0.44	-871.00	2542.00	50958	20240104	-62.52	16023	20231113	19.20	50958	-62.52	20240104	18390	3.86	20240625	53300	-64.17	20240104	16760	13.96	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
15	20240627	111315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19260	430	2	2.28	772949320	40291	56.07	18850	19330	18850	24450	13190	18830	19184.17	0.00	0	-651	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2117	-22.11	7.58	12	0.37	-871.00	2542.00	50958	20240104	-62.20	16023	20231113	20.20	50958	-62.20	20240104	18390	4.73	20240625	53300	-63.86	20240104	16760	14.92	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
16	20240627	101314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	420	2	2.23	541826430	28249	39.31	18850	19320	18850	24450	13190	18830	19180.38	0.00	0	1239	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2115	-22.10	7.57	12	0.26	-871.00	2542.00	50958	20240104	-62.22	16023	20231113	20.14	50958	-62.22	20240104	18390	4.68	20240625	53300	-63.88	20240104	16760	14.86	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
17	20240627	091314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	320	2	1.70	149999160	7848	10.92	18850	19190	18850	24450	13190	18830	19113.04	0.00	0	-575	19236	19032	18926	18722	18616	18980	18670	55	5620	500	13180	10	1	10989140	2104	-21.99	7.53	12	0.07	-871.00	2542.00	50958	20240104	-62.42	16023	20231113	19.52	50958	-62.42	20240104	18390	4.13	20240625	53300	-64.07	20240104	16760	14.26	20231113	1.46	N	432720	500	54 억		0	N	N	0	N	00	N
18	20240626	161309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18830	80	2	0.43	1338450110	70662	81.44	18900	19130	18820	24350	13130	18750	18941.87	0.00	0	-6879	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2069	-21.62	7.41	12	0.64	-871.00	2542.00	50958	20240104	-63.05	16023	20231113	17.52	50958	-63.05	20240104	18390	2.39	20240625	53300	-64.67	20240104	16760	12.35	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
19	20240626	151314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	100	2	0.53	1294465860	68327	78.74	18900	19130	18820	24350	13130	18750	18945.16	0.00	0	-6857	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2071	-21.64	7.42	12	0.62	-871.00	2542.00	50958	20240104	-63.01	16023	20231113	17.64	50958	-63.01	20240104	18390	2.50	20240625	53300	-64.63	20240104	16760	12.47	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
20	20240626	141311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	130	2	0.69	1194552350	63031	72.64	18900	19130	18820	24350	13130	18750	18951.82	0.00	0	-5495	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2075	-21.68	7.43	12	0.57	-871.00	2542.00	50958	20240104	-62.95	16023	20231113	17.83	50958	-62.95	20240104	18390	2.66	20240625	53300	-64.58	20240104	16760	12.65	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
21	20240626	131310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19080	330	2	1.76	962559000	50757	58.50	18900	19130	18820	24350	13130	18750	18964.06	0.00	0	-2762	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2097	-21.91	7.51	12	0.46	-871.00	2542.00	50958	20240104	-62.56	16023	20231113	19.08	50958	-62.56	20240104	18390	3.75	20240625	53300	-64.20	20240104	16760	13.84	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
22	20240626	121308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	200	2	1.07	788628010	41581	47.92	18900	19130	18820	24350	13130	18750	18966.07	0.00	0	-5093	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2082	-21.76	7.45	12	0.38	-871.00	2542.00	50958	20240104	-62.81	16023	20231113	18.27	50958	-62.81	20240104	18390	3.05	20240625	53300	-64.45	20240104	16760	13.07	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
23	20240626	111312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18930	180	2	0.96	719408860	37925	43.71	18900	19130	18820	24350	13130	18750	18969.25	0.00	0	-4385	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2080	-21.73	7.45	12	0.35	-871.00	2542.00	50958	20240104	-62.85	16023	20231113	18.14	50958	-62.85	20240104	18390	2.94	20240625	53300	-64.48	20240104	16760	12.95	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
24	20240626	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	260	2	1.39	604163660	31851	36.71	18900	19130	18820	24350	13130	18750	18968.44	0.00	0	-2727	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2089	-21.83	7.48	12	0.29	-871.00	2542.00	50958	20240104	-62.69	16023	20231113	18.64	50958	-62.69	20240104	18390	3.37	20240625	53300	-64.33	20240104	16760	13.42	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
25	20240626	091312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	140	2	0.75	244070770	12860	14.82	18900	19130	18820	24350	13130	18750	18979.06	0.00	0	-737	19056	18902	18646	18492	18236	18980	18570	55	5600	500	13120	10	1	10989140	2076	-21.69	7.43	12	0.12	-871.00	2542.00	50958	20240104	-62.93	16023	20231113	17.89	50958	-62.93	20240104	18390	2.72	20240625	53300	-64.56	20240104	16760	12.71	20231113	1.49	N	432720	500	54 억		0	N	N	18	N	00	N
26	20240625	161307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-260	5	-1.37	1599828860	86363	60.54	18540	18800	18390	24700	13310	19010	18523.32	0.00	0	5110	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2060	-21.53	7.38	12	0.79	-871.00	2542.00	50958	20240104	-63.20	16023	20231113	17.02	50958	-63.20	20240104	18390	1.96	20240625	53300	-64.82	20240104	16760	11.87	20231113	1.54	N	432720	500	54 억		0	N	N	18	N	00	N
27	20240625	151305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	-370	5	-1.95	1531821720	82730	57.99	18540	18800	18390	24700	13310	19010	18515.90	0.00	0	5319	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2048	-21.40	7.33	12	0.75	-871.00	2542.00	50958	20240104	-63.42	16023	20231113	16.33	50958	-63.42	20240104	18390	1.36	20240625	53300	-65.03	20240104	16760	11.22	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
28	20240625	141309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-310	5	-1.63	1424734310	76993	53.97	18540	18800	18390	24700	13310	19010	18504.71	0.00	0	5950	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2055	-21.47	7.36	12	0.70	-871.00	2542.00	50958	20240104	-63.30	16023	20231113	16.71	50958	-63.30	20240104	18390	1.69	20240625	53300	-64.92	20240104	16760	11.58	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
29	20240625	131309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	-440	5	-2.31	1288230130	69666	48.83	18540	18800	18390	24700	13310	19010	18491.50	0.00	0	4797	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2041	-21.32	7.31	12	0.63	-871.00	2542.00	50958	20240104	-63.56	16023	20231113	15.90	50958	-63.56	20240104	18390	0.98	20240625	53300	-65.16	20240104	16760	10.80	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
30	20240625	121312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-490	5	-2.58	1204762430	65172	45.68	18540	18800	18390	24700	13310	19010	18485.87	0.00	0	4577	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2035	-21.26	7.29	12	0.59	-871.00	2542.00	50958	20240104	-63.66	16023	20231113	15.58	50958	-63.66	20240104	18390	0.71	20240625	53300	-65.25	20240104	16760	10.50	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
31	20240625	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18760	-250	5	-1.32	1079004480	58401	40.94	18540	18800	18390	24700	13310	19010	18475.76	0.00	0	4581	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2062	-21.54	7.38	12	0.53	-871.00	2542.00	50958	20240104	-63.19	16023	20231113	17.08	50958	-63.19	20240104	18390	2.01	20240625	53300	-64.80	20240104	16760	11.93	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
32	20240625	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	-570	5	-3.00	875188880	47369	33.21	18540	18800	18390	24700	13310	19010	18475.95	0.00	0	2004	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2026	-21.17	7.25	12	0.43	-871.00	2542.00	50958	20240104	-63.81	16023	20231113	15.08	50958	-63.81	20240104	18390	0.27	20240625	53300	-65.40	20240104	16760	10.02	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
33	20240625	091307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18480	-530	5	-2.79	358173840	19325	13.55	18540	18800	18470	24700	13310	19010	18534.15	0.00	0	245	20603	19806	19303	18506	18003	19555	18255	55	5690	500	13300	10	1	10989140	2031	-21.22	7.27	12	0.18	-871.00	2542.00	50958	20240104	-63.73	16023	20231113	15.33	50958	-63.73	20240104	18470	0.05	20240625	53300	-65.33	20240104	16760	10.26	20231113	1.54	N	432720	500	54 억		0	N	N	2	N	00	N
34	20240624	161307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	-1090	5	-5.42	2721783440	141514	166.00	19920	20100	18800	26100	14100	20100	19233.76	0.00	0	-10069	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2089	-21.83	7.48	12	1.29	-871.00	2542.00	50958	20240104	-62.69	16023	20231113	18.64	50958	-62.69	20240104	18800	1.12	20240624	53300	-64.33	20240104	16760	13.42	20231113	1.51	N	432720	500	54 억		0	N	N	2	N	00	N
35	20240624	151303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	-1100	5	-5.47	2622180950	136273	159.85	19920	20100	18800	26100	14100	20100	19242.10	0.00	0	-10146	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2088	-21.81	7.47	12	1.24	-871.00	2542.00	50958	20240104	-62.71	16023	20231113	18.58	50958	-62.71	20240104	18800	1.06	20240624	53300	-64.35	20240104	16760	13.37	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
36	20240624	141305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-1210	5	-6.02	2380956240	123566	144.95	19920	20100	18800	26100	14100	20100	19268.69	0.00	0	-9654	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2076	-21.69	7.43	12	1.12	-871.00	2542.00	50958	20240104	-62.93	16023	20231113	17.89	50958	-62.93	20240104	18800	0.48	20240624	53300	-64.56	20240104	16760	12.71	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
37	20240624	131302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	-930	5	-4.63	1799104430	92990	109.08	19920	20100	19160	26100	14100	20100	19347.27	0.00	0	-4920	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2107	-22.01	7.54	12	0.85	-871.00	2542.00	50958	20240104	-62.38	16023	20231113	19.64	50958	-62.38	20240104	19160	0.05	20240624	53300	-64.03	20240104	16760	14.38	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
38	20240624	121304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	-930	5	-4.63	1643595020	84879	99.57	19920	20100	19160	26100	14100	20100	19363.96	0.00	0	-4238	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2107	-22.01	7.54	12	0.77	-871.00	2542.00	50958	20240104	-62.38	16023	20231113	19.64	50958	-62.38	20240104	19160	0.05	20240624	53300	-64.03	20240104	16760	14.38	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
39	20240624	111306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19190	-910	5	-4.53	1435679340	74039	86.85	19920	20100	19190	26100	14100	20100	19390.83	0.00	0	-3934	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2109	-22.03	7.55	12	0.67	-871.00	2542.00	50958	20240104	-62.34	16023	20231113	19.77	50958	-62.34	20240104	19190	0.00	20240624	53300	-64.00	20240104	16760	14.50	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
40	20240624	101304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	-760	5	-3.78	1108100770	56996	66.86	19920	20100	19190	26100	14100	20100	19441.71	0.00	0	-451	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2125	-22.20	7.61	12	0.52	-871.00	2542.00	50958	20240104	-62.05	16023	20231113	20.70	50958	-62.05	20240104	19190	0.78	20240624	53300	-63.71	20240104	16760	15.39	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
41	20240624	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	-580	5	-2.89	330531460	16758	19.66	19920	20100	19520	26100	14100	20100	19723.76	0.00	0	-2576	20933	20516	20283	19866	19633	20400	19750	55	6000	500	14070	10	1	10989140	2145	-22.41	7.68	12	0.15	-871.00	2542.00	50958	20240104	-61.69	16023	20231113	21.82	50958	-61.69	20240104	19520	0.00	20240624	53300	-63.38	20240104	16760	16.47	20231113	1.51	N	432720	500	54 억		0	N	N	88	N	00	N
42	20240621	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-750	5	-3.60	1717369250	84828	94.41	20550	20700	20050	27100	14600	20850	20246.33	0.00	0	-10530	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2209	-23.08	7.91	12	0.77	-871.00	2542.00	50958	20240104	-60.56	16023	20231113	25.44	50958	-60.56	20240104	19694	2.06	20240523	53300	-62.29	20240104	16760	19.93	20231113	1.53	N	432720	500	54 억		0	N	N	88	N	00	N
43	20240621	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-700	5	-3.36	1645669550	81262	90.44	20550	20700	20050	27100	14600	20850	20251.39	0.00	0	-10495	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2214	-23.13	7.93	12	0.74	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	19694	2.32	20240523	53300	-62.20	20240104	16760	20.23	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
44	20240621	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-750	5	-3.60	1359859050	67049	74.62	20550	20700	20100	27100	14600	20850	20281.55	0.00	0	-6929	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2209	-23.08	7.91	12	0.61	-871.00	2542.00	50958	20240104	-60.56	16023	20231113	25.44	50958	-60.56	20240104	19694	2.06	20240523	53300	-62.29	20240104	16760	19.93	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
45	20240621	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-650	5	-3.12	1173991350	57827	64.36	20550	20700	20100	27100	14600	20850	20301.77	0.00	0	-5658	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2220	-23.19	7.95	12	0.53	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	19694	2.57	20240523	53300	-62.10	20240104	16760	20.53	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
46	20240621	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-600	5	-2.88	1099885550	54160	60.28	20550	20700	20100	27100	14600	20850	20308.06	0.00	0	-5373	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2225	-23.25	7.97	12	0.49	-871.00	2542.00	50958	20240104	-60.26	16023	20231113	26.38	50958	-60.26	20240104	19694	2.82	20240523	53300	-62.01	20240104	16760	20.82	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
47	20240621	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-650	5	-3.12	902705150	44382	49.39	20550	20700	20200	27100	14600	20850	20339.42	0.00	0	-5252	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2220	-23.19	7.95	12	0.40	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	19694	2.57	20240523	53300	-62.10	20240104	16760	20.53	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
48	20240621	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-450	5	-2.16	594928700	29201	32.50	20550	20700	20200	27100	14600	20850	20373.54	0.00	0	-553	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2242	-23.42	8.03	12	0.27	-871.00	2542.00	50958	20240104	-59.97	16023	20231113	27.32	50958	-59.97	20240104	19694	3.58	20240523	53300	-61.73	20240104	16760	21.72	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
49	20240621	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-500	5	-2.40	219476200	10710	11.92	20550	20700	20350	27100	14600	20850	20492.58	0.00	0	-1863	21883	21366	21083	20566	20283	21225	20425	55	6250	500	14590	50	1	10989140	2236	-23.36	8.01	12	0.10	-871.00	2542.00	50958	20240104	-60.07	16023	20231113	27.00	50958	-60.07	20240104	19694	3.33	20240523	53300	-61.82	20240104	16760	21.42	20231113	1.53	N	432720	500	54 억		0	N	N	200	N	00	N
50	20240620	161215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-700	5	-3.25	1874291050	88962	40.14	21550	21600	20800	28000	15100	21550	21068.90	0.08	0	-14320	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2291	-23.94	8.20	12	0.81	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	19694	5.87	20240523	53300	-60.88	20240104	16760	24.40	20231113	1.56	N	432720	500	54 억		9016	N	N	200	N	00	N
51	20240620	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-650	5	-3.02	1802960400	85541	38.60	21550	21600	20800	28000	15100	21550	21077.15	0.08	0	-14075	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2297	-24.00	8.22	12	0.78	-871.00	2542.00	50958	20240104	-58.99	16023	20231113	30.44	50958	-58.99	20240104	19694	6.12	20240523	53300	-60.79	20240104	16760	24.70	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
52	20240620	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-650	5	-3.02	1397436950	66152	29.85	21550	21600	20850	28000	15100	21550	21124.64	0.08	0	-11257	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2297	-24.00	8.22	12	0.60	-871.00	2542.00	50958	20240104	-58.99	16023	20231113	30.44	50958	-58.99	20240104	19694	6.12	20240523	53300	-60.79	20240104	16760	24.70	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
53	20240620	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-600	5	-2.78	1247307250	58977	26.61	21550	21600	20900	28000	15100	21550	21149.05	0.08	0	-10984	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2302	-24.05	8.24	12	0.54	-871.00	2542.00	50958	20240104	-58.89	16023	20231113	30.75	50958	-58.89	20240104	19694	6.38	20240523	53300	-60.69	20240104	16760	25.00	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
54	20240620	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-400	5	-1.86	1028231750	48553	21.91	21550	21600	21000	28000	15100	21550	21177.51	0.08	0	-4634	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2324	-24.28	8.32	12	0.44	-871.00	2542.00	50958	20240104	-58.50	16023	20231113	32.00	50958	-58.50	20240104	19694	7.39	20240523	53300	-60.32	20240104	16760	26.19	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
55	20240620	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-350	5	-1.62	816868550	38527	17.38	21550	21600	21050	28000	15100	21550	21202.50	0.08	0	-4307	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2330	-24.34	8.34	12	0.35	-871.00	2542.00	50958	20240104	-58.40	16023	20231113	32.31	50958	-58.40	20240104	19694	7.65	20240523	53300	-60.23	20240104	16760	26.49	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
56	20240620	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-350	5	-1.62	528079150	24850	11.21	21550	21600	21050	28000	15100	21550	21250.67	0.08	0	-2076	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2330	-24.34	8.34	12	0.23	-871.00	2542.00	50958	20240104	-58.40	16023	20231113	32.31	50958	-58.40	20240104	19694	7.65	20240523	53300	-60.23	20240104	16760	26.49	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
57	20240620	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-250	5	-1.16	168146200	7862	3.55	21550	21600	21150	28000	15100	21550	21387.20	0.08	0	-2407	22650	22100	21300	20750	19950	22375	21025	55	6450	500	15080	50	1	10989140	2341	-24.45	8.38	12	0.07	-871.00	2542.00	50958	20240104	-58.20	16023	20231113	32.93	50958	-58.20	20240104	19694	8.15	20240523	53300	-60.04	20240104	16760	27.09	20231113	1.56	N	432720	500	54 억		9016	N	N	861	N	00	N
58	20240619	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	650	2	3.11	4707937000	220585	92.21	21450	21850	20500	27150	14650	20900	21342.63	0.24	0	52204	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2368	-24.74	8.48	12	2.01	-871.00	2542.00	50958	20240104	-57.71	16023	20231113	34.49	50958	-57.71	20240104	19694	9.42	20240523	53300	-59.57	20240104	16760	28.58	20231113	1.59	N	432720	500	54 억		26896	N	N	861	N	00	N
59	20240619	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	850	2	4.07	4510683950	211463	88.40	21450	21850	20500	27150	14650	20900	21330.86	0.24	0	50674	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2390	-24.97	8.56	12	1.92	-871.00	2542.00	50958	20240104	-57.32	16023	20231113	35.74	50958	-57.32	20240104	19694	10.44	20240523	53300	-59.19	20240104	16760	29.77	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
60	20240619	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	550	2	2.63	3383228150	159519	66.69	21450	21700	20500	27150	14650	20900	21208.96	0.24	0	37224	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2357	-24.63	8.44	12	1.45	-871.00	2542.00	50958	20240104	-57.91	16023	20231113	33.87	50958	-57.91	20240104	19694	8.92	20240523	53300	-59.76	20240104	16760	27.98	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
61	20240619	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	400	2	1.91	2263669700	107400	44.90	21450	21550	20500	27150	14650	20900	21077.02	0.24	0	4604	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2341	-24.45	8.38	12	0.98	-871.00	2542.00	50958	20240104	-58.20	16023	20231113	32.93	50958	-58.20	20240104	19694	8.15	20240523	53300	-60.04	20240104	16760	27.09	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
62	20240619	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-300	5	-1.44	1781607400	84386	35.28	21450	21550	20500	27150	14650	20900	21112.62	0.24	0	-6681	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2264	-23.65	8.10	12	0.77	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	19694	4.60	20240523	53300	-61.35	20240104	16760	22.91	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
63	20240619	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	100	2	0.48	1313370300	61758	25.82	21450	21550	21000	27150	14650	20900	21266.46	0.24	0	-3393	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2308	-24.11	8.26	12	0.56	-871.00	2542.00	50958	20240104	-58.79	16023	20231113	31.06	50958	-58.79	20240104	19694	6.63	20240523	53300	-60.60	20240104	16760	25.30	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
64	20240619	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	150	2	0.72	1064921450	49951	20.88	21450	21550	21000	27150	14650	20900	21319.41	0.24	0	-802	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2313	-24.17	8.28	12	0.45	-871.00	2542.00	50958	20240104	-58.69	16023	20231113	31.37	50958	-58.69	20240104	19694	6.89	20240523	53300	-60.51	20240104	16760	25.60	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
65	20240619	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	550	2	2.63	432430650	20209	8.45	21450	21550	21200	27150	14650	20900	21398.20	0.24	0	858	22633	21766	21083	20216	19533	22200	20650	55	6250	500	14630	50	1	10989140	2357	-24.63	8.44	12	0.18	-871.00	2542.00	50958	20240104	-57.91	16023	20231113	33.87	50958	-57.91	20240104	19694	8.92	20240523	53300	-59.76	20240104	16760	27.98	20231113	1.59	N	432720	500	54 억		26896	N	N	0	N	00	N
66	20240618	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	350	2	1.70	5041670000	238586	213.93	20400	21950	20400	26700	14400	20550	21131.59	0.15	0	12021	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2297	-24.00	8.22	12	2.17	-871.00	2542.00	50958	20240104	-58.99	16023	20231113	30.44	50958	-58.99	20240104	19694	6.12	20240523	53300	-60.79	20240104	16760	24.70	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
67	20240618	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	300	2	1.46	4939365900	233683	209.54	20400	21950	20400	26700	14400	20550	21137.07	0.15	0	12637	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	2.13	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	19694	5.87	20240523	53300	-60.88	20240104	16760	24.40	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
68	20240618	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	200	2	0.97	4738660700	224027	200.88	20400	21950	20400	26700	14400	20550	21152.22	0.15	0	14101	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2280	-23.82	8.16	12	2.04	-871.00	2542.00	50958	20240104	-59.28	16023	20231113	29.50	50958	-59.28	20240104	19694	5.36	20240523	53300	-61.07	20240104	16760	23.81	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
69	20240618	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	300	2	1.46	4540407400	214454	192.29	20400	21950	20400	26700	14400	20550	21171.98	0.15	0	13812	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	1.95	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	19694	5.87	20240523	53300	-60.88	20240104	16760	24.40	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
70	20240618	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	400	2	1.95	4347287600	205202	184.00	20400	21950	20400	26700	14400	20550	21185.44	0.15	0	14983	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2302	-24.05	8.24	12	1.87	-871.00	2542.00	50958	20240104	-58.89	16023	20231113	30.75	50958	-58.89	20240104	19694	6.38	20240523	53300	-60.69	20240104	16760	25.00	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
71	20240618	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	400	2	1.95	4115273400	194107	174.05	20400	21950	20400	26700	14400	20550	21201.10	0.15	0	15952	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2302	-24.05	8.24	12	1.77	-871.00	2542.00	50958	20240104	-58.89	16023	20231113	30.75	50958	-58.89	20240104	19694	6.38	20240523	53300	-60.69	20240104	16760	25.00	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
72	20240618	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	300	2	1.46	3481732050	163857	146.93	20400	21950	20400	26700	14400	20550	21248.65	0.15	0	24037	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	1.49	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	19694	5.87	20240523	53300	-60.88	20240104	16760	24.40	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
73	20240618	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	96178150	4673	4.19	20400	20800	20400	26700	14400	20550	20581.75	0.15	0	1501	21216	20882	20616	20282	20016	20750	20150	55	6150	500	14380	50	1	10989140	2275	-23.77	8.14	12	0.04	-871.00	2542.00	50958	20240104	-59.38	16023	20231113	29.19	50958	-59.38	20240104	19694	5.11	20240523	53300	-61.16	20240104	16760	23.51	20231113	1.61	N	432720	500	54 억		16869	N	N	0	N	00	N
74	20240617	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-450	5	-2.14	2277536150	110537	47.89	20800	20950	20350	27300	14700	21000	20604.09	0.14	0	1487	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2258	-23.59	8.08	12	1.01	-871.00	2542.00	50958	20240104	-59.67	16023	20231113	28.25	50958	-59.67	20240104	19694	4.35	20240523	53300	-61.44	20240104	16760	22.61	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
75	20240617	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-500	5	-2.38	2212280250	107359	46.52	20800	20950	20350	27300	14700	21000	20606.06	0.14	0	881	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2253	-23.54	8.06	12	0.98	-871.00	2542.00	50958	20240104	-59.77	16023	20231113	27.94	50958	-59.77	20240104	19694	4.09	20240523	53300	-61.54	20240104	16760	22.32	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
76	20240617	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-500	5	-2.38	2039668150	98961	42.88	20800	20950	20350	27300	14700	21000	20610.49	0.14	0	-1018	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2253	-23.54	8.06	12	0.90	-871.00	2542.00	50958	20240104	-59.77	16023	20231113	27.94	50958	-59.77	20240104	19694	4.09	20240523	53300	-61.54	20240104	16760	22.32	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
77	20240617	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-450	5	-2.14	1831052650	88817	38.48	20800	20950	20350	27300	14700	21000	20615.64	0.14	0	-3181	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2258	-23.59	8.08	12	0.81	-871.00	2542.00	50958	20240104	-59.67	16023	20231113	28.25	50958	-59.67	20240104	19694	4.35	20240523	53300	-61.44	20240104	16760	22.61	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
78	20240617	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-550	5	-2.62	1546976900	74944	32.47	20800	20950	20350	27300	14700	21000	20641.36	0.14	0	-9857	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2247	-23.48	8.04	12	0.68	-871.00	2542.00	50958	20240104	-59.87	16023	20231113	27.63	50958	-59.87	20240104	19694	3.84	20240523	53300	-61.63	20240104	16760	22.02	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
79	20240617	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-500	5	-2.38	1286103850	62157	26.93	20800	20950	20450	27300	14700	21000	20690.79	0.14	0	-11702	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2253	-23.54	8.06	12	0.57	-871.00	2542.00	50958	20240104	-59.77	16023	20231113	27.94	50958	-59.77	20240104	19694	4.09	20240523	53300	-61.54	20240104	16760	22.32	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
80	20240617	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-250	5	-1.19	831134450	40082	17.37	20800	20950	20500	27300	14700	21000	20735.28	0.14	0	-2341	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2280	-23.82	8.16	12	0.36	-871.00	2542.00	50958	20240104	-59.28	16023	20231113	29.50	50958	-59.28	20240104	19694	5.36	20240523	53300	-61.07	20240104	16760	23.81	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
81	20240617	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-350	5	-1.67	298970100	14460	6.27	20800	20950	20500	27300	14700	21000	20673.72	0.14	0	1012	22733	21866	21433	20566	20133	21650	20350	55	6300	500	14700	50	1	10989140	2269	-23.71	8.12	12	0.13	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	19694	4.85	20240523	53300	-61.26	20240104	16760	23.21	20231113	1.64	N	432720	500	54 억		15689	N	N	0	N	00	N
82	20240614	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1300	5	-5.83	4892266750	229053	129.73	22250	22300	21000	28950	15650	22300	21360.56	0.86	0	-84365	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2308	-24.11	8.26	12	2.08	-871.00	2542.00	50958	20240104	-58.79	16023	20231113	31.06	50958	-58.79	20240104	19694	6.63	20240523	53300	-60.60	20240104	16760	25.30	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
83	20240614	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-1150	5	-5.16	4383449100	204856	116.03	22250	22300	21000	28950	15650	22300	21397.71	0.86	0	-71877	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2324	-24.28	8.32	12	1.86	-871.00	2542.00	50958	20240104	-58.50	16023	20231113	32.00	50958	-58.50	20240104	19694	7.39	20240523	53300	-60.32	20240104	16760	26.19	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
84	20240614	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-1200	5	-5.38	3662886400	170679	96.67	22250	22300	21100	28950	15650	22300	21460.67	0.86	0	-63533	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2319	-24.23	8.30	12	1.55	-871.00	2542.00	50958	20240104	-58.59	16023	20231113	31.69	50958	-58.59	20240104	19694	7.14	20240523	53300	-60.41	20240104	16760	25.89	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
85	20240614	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1000	5	-4.48	2933901050	136272	77.18	22250	22300	21200	28950	15650	22300	21529.74	0.86	0	-51092	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2341	-24.45	8.38	12	1.24	-871.00	2542.00	50958	20240104	-58.20	16023	20231113	32.93	50958	-58.20	20240104	19694	8.15	20240523	53300	-60.04	20240104	16760	27.09	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
86	20240614	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-950	5	-4.26	2601662400	120682	68.35	22250	22300	21200	28950	15650	22300	21558.00	0.86	0	-39960	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2346	-24.51	8.40	12	1.10	-871.00	2542.00	50958	20240104	-58.10	16023	20231113	33.25	50958	-58.10	20240104	19694	8.41	20240523	53300	-59.94	20240104	16760	27.39	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
87	20240614	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-950	5	-4.26	2359105150	109319	61.92	22250	22300	21200	28950	15650	22300	21580.01	0.86	0	-37625	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2346	-24.51	8.40	12	0.99	-871.00	2542.00	50958	20240104	-58.10	16023	20231113	33.25	50958	-58.10	20240104	19694	8.41	20240523	53300	-59.94	20240104	16760	27.39	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
88	20240614	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-250	5	-1.12	1465920100	67630	38.30	22250	22300	21350	28950	15650	22300	21675.59	0.86	0	-23930	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2423	-25.32	8.67	12	0.62	-871.00	2542.00	50958	20240104	-56.73	16023	20231113	37.61	50958	-56.73	20240104	19694	11.96	20240523	53300	-58.63	20240104	16760	31.56	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
89	20240614	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-700	5	-3.14	474248500	21662	12.27	22250	22300	21550	28950	15650	22300	21893.11	0.86	0	-5614	23266	22782	22366	21882	21466	22575	21675	55	6650	500	15610	50	1	10989140	2374	-24.80	8.50	12	0.20	-871.00	2542.00	50958	20240104	-57.61	16023	20231113	34.81	50958	-57.61	20240104	19694	9.68	20240523	53300	-59.47	20240104	16760	28.88	20231113	1.65	N	432720	500	54 억		94008	N	N	14	N	00	N
90	20240613	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	650	2	3.00	3930382050	176031	99.36	22350	22850	21950	28100	15200	21650	22328.10	0.57	0	28887	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2451	-25.60	8.77	12	1.60	-871.00	2542.00	50958	20240104	-56.24	16023	20231113	39.17	50958	-56.24	20240104	19694	13.23	20240523	53300	-58.16	20240104	16760	33.05	20231113	1.70	N	432720	500	54 억		62722	N	N	14	N	00	N
91	20240613	151137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	700	2	3.23	3775404850	169089	95.44	22350	22850	21950	28100	15200	21650	22328.18	0.57	0	28898	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2456	-25.66	8.79	12	1.54	-871.00	2542.00	50958	20240104	-56.14	16023	20231113	39.49	50958	-56.14	20240104	19694	13.49	20240523	53300	-58.07	20240104	16760	33.35	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
92	20240613	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	600	2	2.77	3403015000	152411	86.02	22350	22850	21950	28100	15200	21650	22328.18	0.57	0	22184	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2445	-25.55	8.75	12	1.39	-871.00	2542.00	50958	20240104	-56.34	16023	20231113	38.86	50958	-56.34	20240104	19694	12.98	20240523	53300	-58.26	20240104	16760	32.76	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
93	20240613	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	600	2	2.77	2986818050	133658	75.44	22350	22850	21950	28100	15200	21650	22347.07	0.57	0	16513	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2445	-25.55	8.75	12	1.22	-871.00	2542.00	50958	20240104	-56.34	16023	20231113	38.86	50958	-56.34	20240104	19694	12.98	20240523	53300	-58.26	20240104	16760	32.76	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
94	20240613	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	450	2	2.08	2622670650	117327	66.22	22350	22850	21950	28100	15200	21650	22353.92	0.57	0	12408	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2429	-25.37	8.69	12	1.07	-871.00	2542.00	50958	20240104	-56.63	16023	20231113	37.93	50958	-56.63	20240104	19694	12.22	20240523	53300	-58.54	20240104	16760	31.86	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
95	20240613	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	450	2	2.08	2464063100	110150	62.17	22350	22850	21950	28100	15200	21650	22370.51	0.57	0	10294	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2429	-25.37	8.69	12	1.00	-871.00	2542.00	50958	20240104	-56.63	16023	20231113	37.93	50958	-56.63	20240104	19694	12.22	20240523	53300	-58.54	20240104	16760	31.86	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
96	20240613	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	550	2	2.54	2024668650	90246	50.94	22350	22850	22000	28100	15200	21650	22435.58	0.57	0	10125	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2440	-25.49	8.73	12	0.82	-871.00	2542.00	50958	20240104	-56.43	16023	20231113	38.55	50958	-56.43	20240104	19694	12.72	20240523	53300	-58.35	20240104	16760	32.46	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
97	20240613	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	950	2	4.39	1114870200	49506	27.94	22350	22850	22000	28100	15200	21650	22521.08	0.57	0	8729	23016	22332	21766	21082	20516	22050	20800	55	6450	500	15150	50	1	10989140	2484	-25.95	8.89	12	0.45	-871.00	2542.00	50958	20240104	-55.65	16023	20231113	41.05	50958	-55.65	20240104	19694	14.76	20240523	53300	-57.60	20240104	16760	34.84	20231113	1.70	N	432720	500	54 억		62722	N	N	6	N	00	N
98	20240612	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-500	5	-2.26	3810734850	175376	112.21	22150	22450	21200	28750	15550	22150	21728.80	0.73	0	-19528	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2379	-24.86	8.52	12	1.60	-871.00	2542.00	50958	20240104	-57.51	16023	20231113	35.12	50958	-57.51	20240104	19694	9.93	20240523	53300	-59.38	20240104	16760	29.18	20231113	1.70	N	432720	500	54 억		80641	N	N	6	N	00	N
99	20240612	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-450	5	-2.03	3681852400	169423	108.40	22150	22450	21200	28750	15550	22150	21731.47	0.73	0	-20019	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2385	-24.91	8.54	12	1.54	-871.00	2542.00	50958	20240104	-57.42	16023	20231113	35.43	50958	-57.42	20240104	19694	10.19	20240523	53300	-59.29	20240104	16760	29.47	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
100	20240612	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-600	5	-2.71	2678212700	122574	78.43	22150	22450	21500	28750	15550	22150	21849.51	0.73	0	-24881	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2368	-24.74	8.48	12	1.12	-871.00	2542.00	50958	20240104	-57.71	16023	20231113	34.49	50958	-57.71	20240104	19694	9.42	20240523	53300	-59.57	20240104	16760	28.58	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
101	20240612	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-500	5	-2.26	2080894150	94871	60.70	22150	22450	21600	28750	15550	22150	21933.70	0.73	0	-12092	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2379	-24.86	8.52	12	0.86	-871.00	2542.00	50958	20240104	-57.51	16023	20231113	35.12	50958	-57.51	20240104	19694	9.93	20240523	53300	-59.38	20240104	16760	29.18	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
102	20240612	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-400	5	-1.81	1841323250	83807	53.62	22150	22450	21650	28750	15550	22150	21970.78	0.73	0	-10782	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2390	-24.97	8.56	12	0.76	-871.00	2542.00	50958	20240104	-57.32	16023	20231113	35.74	50958	-57.32	20240104	19694	10.44	20240523	53300	-59.19	20240104	16760	29.77	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
103	20240612	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-400	5	-1.81	1548117950	70314	44.99	22150	22450	21700	28750	15550	22150	22017.02	0.73	0	-8919	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2390	-24.97	8.56	12	0.64	-871.00	2542.00	50958	20240104	-57.32	16023	20231113	35.74	50958	-57.32	20240104	19694	10.44	20240523	53300	-59.19	20240104	16760	29.77	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
104	20240612	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-300	5	-1.35	989151500	44718	28.61	22150	22450	21850	28750	15550	22150	22119.69	0.73	0	49	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2401	-25.09	8.60	12	0.41	-871.00	2542.00	50958	20240104	-57.12	16023	20231113	36.37	50958	-57.12	20240104	19694	10.95	20240523	53300	-59.01	20240104	16760	30.37	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
105	20240612	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	250	2	1.13	249985400	11245	7.19	22150	22450	22100	28750	15550	22150	22231.54	0.73	0	-999	23116	22632	22366	21882	21616	22500	21750	55	6600	500	15500	50	1	10989140	2462	-25.72	8.81	12	0.10	-871.00	2542.00	50958	20240104	-56.04	16023	20231113	39.80	50958	-56.04	20240104	19694	13.74	20240523	53300	-57.97	20240104	16760	33.65	20231113	1.70	N	432720	500	54 억		80641	N	N	19	N	00	N
106	20240610	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	5231366650	228564	29.48	23500	23650	22550	29700	16000	22850	22889.19	0.97	0	-43240	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2478	-25.89	8.87	12	2.08	-871.00	2542.00	50958	20240104	-55.75	16023	20231113	40.74	50958	-55.75	20240104	19694	14.50	20240523	53300	-57.69	20240104	16760	34.55	20231113	2.11	N	432720	500	54 억		106556	N	N	3	N	00	N
107	20240610	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-150	5	-0.66	4676369850	204031	26.31	23500	23650	22550	29700	16000	22850	22920.02	0.97	0	-33641	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2495	-26.06	8.93	12	1.86	-871.00	2542.00	50958	20240104	-55.45	16023	20231113	41.67	50958	-55.45	20240104	19694	15.26	20240523	53300	-57.41	20240104	16760	35.44	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
108	20240610	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-100	5	-0.44	4087020250	178168	22.98	23500	23650	22550	29700	16000	22850	22939.32	0.97	0	-30793	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2500	-26.12	8.95	12	1.62	-871.00	2542.00	50958	20240104	-55.36	16023	20231113	41.98	50958	-55.36	20240104	19694	15.52	20240523	53300	-57.32	20240104	16760	35.74	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
109	20240610	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-150	5	-0.66	3685362650	160498	20.70	23500	23650	22550	29700	16000	22850	22962.30	0.97	0	-27882	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2495	-26.06	8.93	12	1.46	-871.00	2542.00	50958	20240104	-55.45	16023	20231113	41.67	50958	-55.45	20240104	19694	15.26	20240523	53300	-57.41	20240104	16760	35.44	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
110	20240610	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-200	5	-0.88	3395948000	147775	19.06	23500	23650	22550	29700	16000	22850	22980.85	0.97	0	-26433	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2489	-26.00	8.91	12	1.34	-871.00	2542.00	50958	20240104	-55.55	16023	20231113	41.36	50958	-55.55	20240104	19694	15.01	20240523	53300	-57.50	20240104	16760	35.14	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
111	20240610	111112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-150	5	-0.66	2932801900	127300	16.42	23500	23650	22550	29700	16000	22850	23039.05	0.97	0	-25577	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2495	-26.06	8.93	12	1.16	-871.00	2542.00	50958	20240104	-55.45	16023	20231113	41.67	50958	-55.45	20240104	19694	15.26	20240523	53300	-57.41	20240104	16760	35.44	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
112	20240610	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-100	5	-0.44	2472276450	107110	13.81	23500	23650	22550	29700	16000	22850	23082.45	0.97	0	-22350	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2500	-26.12	8.95	12	0.97	-871.00	2542.00	50958	20240104	-55.36	16023	20231113	41.98	50958	-55.36	20240104	19694	15.52	20240523	53300	-57.32	20240104	16760	35.74	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
113	20240610	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	150	2	0.66	1025205350	44109	5.69	23500	23650	22950	29700	16000	22850	23245.82	0.97	0	-15491	24538	23693	22865	22020	21192	24116	22443	55	6850	500	15990	50	1	10989140	2528	-26.41	9.05	12	0.40	-871.00	2542.00	50958	20240104	-54.86	16023	20231113	43.54	50958	-54.86	20240104	19694	16.79	20240523	53300	-56.85	20240104	16760	37.23	20231113	2.11	N	432720	500	54 억		106556	N	N	19	N	00	N
114	20240607	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-50	5	-0.21	19214200750	795391	19.35	23200	24800	23050	31100	16800	23950	24157.98	0.08	0	113035	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2626	-27.44	9.40	12	7.24	-871.00	2542.00	53300	20240104	-55.16	16760	20231113	42.60	53300	-55.16	20240104	20600	16.02	20240523	53300	-55.16	20240104	16760	42.60	20231113	2.03	N	432720	500	54 억		8266	N	N	19	N	00	N
115	20240607	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	0	3	0.00	18516745650	766203	18.64	23200	24800	23050	31100	16800	23950	24167.23	0.08	0	107589	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2632	-27.50	9.42	12	6.97	-871.00	2542.00	53300	20240104	-55.07	16760	20231113	42.90	53300	-55.07	20240104	20600	16.26	20240523	53300	-55.07	20240104	16760	42.90	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
116	20240607	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	100	2	0.42	16978305200	702014	17.08	23200	24800	23050	31100	16800	23950	24185.54	0.08	0	108711	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2643	-27.61	9.46	12	6.39	-871.00	2542.00	53300	20240104	-54.88	16760	20231113	43.50	53300	-54.88	20240104	20600	16.75	20240523	53300	-54.88	20240104	16760	43.50	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
117	20240607	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	50	2	0.21	15929203000	658266	16.01	23200	24800	23050	31100	16800	23950	24199.19	0.08	0	103326	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2637	-27.55	9.44	12	5.99	-871.00	2542.00	53300	20240104	-54.97	16760	20231113	43.20	53300	-54.97	20240104	20600	16.50	20240523	53300	-54.97	20240104	16760	43.20	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
118	20240607	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	200	2	0.84	14931185700	616822	15.01	23200	24800	23050	31100	16800	23950	24207.13	0.08	0	102519	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2654	-27.73	9.50	12	5.61	-871.00	2542.00	53300	20240104	-54.69	16760	20231113	44.09	53300	-54.69	20240104	20600	17.23	20240523	53300	-54.69	20240104	16760	44.09	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
119	20240607	111128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	400	2	1.67	13463633150	556576	13.54	23200	24800	23050	31100	16800	23950	24190.62	0.08	0	103679	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2676	-27.96	9.58	12	5.06	-871.00	2542.00	53300	20240104	-54.32	16760	20231113	45.29	53300	-54.32	20240104	20600	18.20	20240523	53300	-54.32	20240104	16760	45.29	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
120	20240607	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	350	2	1.46	10690103650	443604	10.79	23200	24750	23050	31100	16800	23950	24098.70	0.08	0	87346	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2670	-27.90	9.56	12	4.04	-871.00	2542.00	53300	20240104	-54.41	16760	20231113	44.99	53300	-54.41	20240104	20600	17.96	20240523	53300	-54.41	20240104	16760	44.99	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
121	20240607	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	150	2	0.63	3594782800	152477	3.71	23200	24150	23050	31100	16800	23950	23572.94	0.08	0	40857	31150	27550	24850	21250	18550	29350	23050	55	7150	500	16760	50	1	10989140	2648	-27.67	9.48	12	1.39	-871.00	2542.00	53300	20240104	-54.78	16760	20231113	43.79	53300	-54.78	20240104	20600	16.99	20240523	53300	-54.78	20240104	16760	43.79	20231113	2.03	N	432720	500	54 억		8266	N	N	3	N	00	N
122	20240605	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	1950	2	8.86	103852066200	4053070	2568.84	22750	28450	22150	28600	15400	22000	25625.83	0.06	0	515	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2632	-27.50	9.42	12	36.88	-871.00	2542.00	53300	20240104	-55.07	16760	20231113	42.90	53300	-55.07	20240104	20600	16.26	20240523	53300	-55.07	20240104	16760	42.90	20231113	1.96	N	432720	500	54 억		6410	N	N	3	N	00	N
123	20240605	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	1550	2	7.05	101147177850	3939712	2497.00	22750	28450	22150	28600	15400	22000	25673.75	0.06	0	-2360	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2588	-27.04	9.26	12	35.85	-871.00	2542.00	53300	20240104	-55.82	16760	20231113	40.51	53300	-55.82	20240104	20600	14.32	20240523	53300	-55.82	20240104	16760	40.51	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
124	20240605	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	2750	2	12.50	84786171150	3260193	2066.32	22750	28450	22150	28600	15400	22000	26006.49	0.06	0	-16406	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2720	-28.42	9.74	12	29.67	-871.00	2542.00	53300	20240104	-53.56	16760	20231113	47.67	53300	-53.56	20240104	20600	20.15	20240523	53300	-53.56	20240104	16760	47.67	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
125	20240605	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	400	2	1.82	3768442050	165961	105.19	22750	23150	22200	28600	15400	22000	22706.79	0.06	0	13420	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2462	-25.72	8.81	12	1.51	-871.00	2542.00	53300	20240104	-57.97	16760	20231113	33.65	53300	-57.97	20240104	20600	8.74	20240523	53300	-57.97	20240104	16760	33.65	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
126	20240605	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	450	2	2.05	3599304350	158408	100.40	22750	23150	22200	28600	15400	22000	22721.73	0.06	0	15646	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2467	-25.77	8.83	12	1.44	-871.00	2542.00	53300	20240104	-57.88	16760	20231113	33.95	53300	-57.88	20240104	20600	8.98	20240523	53300	-57.88	20240104	16760	33.95	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
127	20240605	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	600	2	2.73	3204339300	140963	89.34	22750	23150	22200	28600	15400	22000	22731.78	0.06	0	16743	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2484	-25.95	8.89	12	1.28	-871.00	2542.00	53300	20240104	-57.60	16760	20231113	34.84	53300	-57.60	20240104	20600	9.71	20240523	53300	-57.60	20240104	16760	34.84	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
128	20240605	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	400	2	1.82	2640830300	115813	73.40	22750	23150	22350	28600	15400	22000	22802.54	0.06	0	18026	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2462	-25.72	8.81	12	1.05	-871.00	2542.00	53300	20240104	-57.97	16760	20231113	33.65	53300	-57.97	20240104	20600	8.74	20240523	53300	-57.97	20240104	16760	33.65	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
129	20240605	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	1000	2	4.55	992087550	43459	27.54	22750	23150	22450	28600	15400	22000	22828.13	0.06	0	11040	23266	22632	22266	21632	21266	22450	21450	55	6600	500	15400	50	1	10989140	2528	-26.41	9.05	12	0.40	-871.00	2542.00	53300	20240104	-56.85	16760	20231113	37.23	53300	-56.85	20240104	20600	11.65	20240523	53300	-56.85	20240104	16760	37.23	20231113	1.96	N	432720	500	54 억		6410	N	N	0	N	00	N
130	20240604	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-700	5	-3.08	3321751050	148913	79.89	22500	22900	21900	29500	15900	22700	22307.61	0.23	0	-18871	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2418	-25.26	8.65	12	1.36	-871.00	2542.00	53300	20240104	-58.72	16760	20231113	31.26	53300	-58.72	20240104	20600	6.80	20240523	53300	-58.72	20240104	16760	31.26	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
131	20240604	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-600	5	-2.64	3048202150	136508	73.24	22500	22900	21900	29500	15900	22700	22329.84	0.23	0	-15059	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2429	-25.37	8.69	12	1.24	-871.00	2542.00	53300	20240104	-58.54	16760	20231113	31.86	53300	-58.54	20240104	20600	7.28	20240523	53300	-58.54	20240104	16760	31.86	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
132	20240604	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	2620626450	117190	62.87	22500	22900	21900	29500	15900	22700	22362.20	0.23	0	-4375	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2440	-25.49	8.73	12	1.07	-871.00	2542.00	53300	20240104	-58.35	16760	20231113	32.46	53300	-58.35	20240104	20600	7.77	20240523	53300	-58.35	20240104	16760	32.46	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
133	20240604	131127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	2120556850	94824	50.87	22500	22900	21900	29500	15900	22700	22363.08	0.23	0	8563	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2451	-25.60	8.77	12	0.86	-871.00	2542.00	53300	20240104	-58.16	16760	20231113	33.05	53300	-58.16	20240104	20600	8.25	20240523	53300	-58.16	20240104	16760	33.05	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
134	20240604	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-350	5	-1.54	1900814200	84965	45.58	22500	22900	21900	29500	15900	22700	22371.73	0.23	0	9126	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2456	-25.66	8.79	12	0.77	-871.00	2542.00	53300	20240104	-58.07	16760	20231113	33.35	53300	-58.07	20240104	20600	8.50	20240523	53300	-58.07	20240104	16760	33.35	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
135	20240604	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-250	5	-1.10	1725929450	77160	41.40	22500	22900	21900	29500	15900	22700	22368.18	0.23	0	8957	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2467	-25.77	8.83	12	0.70	-871.00	2542.00	53300	20240104	-57.88	16760	20231113	33.95	53300	-57.88	20240104	20600	8.98	20240523	53300	-57.88	20240104	16760	33.95	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
136	20240604	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-200	5	-0.88	1147275150	51596	27.68	22500	22700	21900	29500	15900	22700	22235.73	0.23	0	5801	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2473	-25.83	8.85	12	0.47	-871.00	2542.00	53300	20240104	-57.79	16760	20231113	34.25	53300	-57.79	20240104	20600	9.22	20240523	53300	-57.79	20240104	16760	34.25	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
137	20240604	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	435280700	19438	10.43	22500	22700	22150	29500	15900	22700	22393.27	0.23	0	3162	23333	23016	22483	22166	21633	23175	22325	55	6800	500	15890	50	1	10989140	2451	-25.60	8.77	12	0.18	-871.00	2542.00	53300	20240104	-58.16	16760	20231113	33.05	53300	-58.16	20240104	20600	8.25	20240523	53300	-58.16	20240104	16760	33.05	20231113	1.98	N	432720	500	54 억		25115	N	N	0	N	00	N
138	20240603	161111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	800	2	3.65	4095643650	182265	83.91	21950	22800	21950	28450	15350	21900	22470.31	0.00	0	36726	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2495	-26.06	8.93	12	1.66	-871.00	2542.00	53300	20240104	-57.41	16760	20231113	35.44	53300	-57.41	20240104	20600	10.19	20240523	53300	-57.41	20240104	16760	35.44	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
139	20240603	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	750	2	3.42	3873461000	172476	79.40	21950	22800	21950	28450	15350	21900	22458.16	0.00	0	34730	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2489	-26.00	8.91	12	1.57	-871.00	2542.00	53300	20240104	-57.50	16760	20231113	35.14	53300	-57.50	20240104	20600	9.95	20240523	53300	-57.50	20240104	16760	35.14	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
140	20240603	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	850	2	3.88	3230466650	144123	66.35	21950	22800	21950	28450	15350	21900	22414.85	0.00	0	26901	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2500	-26.12	8.95	12	1.31	-871.00	2542.00	53300	20240104	-57.32	16760	20231113	35.74	53300	-57.32	20240104	20600	10.44	20240523	53300	-57.32	20240104	16760	35.74	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
141	20240603	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	600	2	2.74	2770019750	123827	57.00	21950	22800	21950	28450	15350	21900	22370.30	0.00	0	20081	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2473	-25.83	8.85	12	1.13	-871.00	2542.00	53300	20240104	-57.79	16760	20231113	34.25	53300	-57.79	20240104	20600	9.22	20240523	53300	-57.79	20240104	16760	34.25	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
142	20240603	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	700	2	3.20	2308516250	103440	47.62	21950	22700	21950	28450	15350	21900	22317.67	0.00	0	16115	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2484	-25.95	8.89	12	0.94	-871.00	2542.00	53300	20240104	-57.60	16760	20231113	34.84	53300	-57.60	20240104	20600	9.71	20240523	53300	-57.60	20240104	16760	34.84	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
143	20240603	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	450	2	2.05	1844065400	82773	38.10	21950	22600	21950	28450	15350	21900	22278.85	0.00	0	10274	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2456	-25.66	8.79	12	0.75	-871.00	2542.00	53300	20240104	-58.07	16760	20231113	33.35	53300	-58.07	20240104	20600	8.50	20240523	53300	-58.07	20240104	16760	33.35	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
144	20240603	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	600	2	2.74	1253626900	56304	25.92	21950	22500	21950	28450	15350	21900	22265.70	0.00	0	3306	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2473	-25.83	8.85	12	0.51	-871.00	2542.00	53300	20240104	-57.79	16760	20231113	34.25	53300	-57.79	20240104	20600	9.22	20240523	53300	-57.79	20240104	16760	34.25	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N
145	20240603	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	328876650	14813	6.82	21950	22450	21950	28450	15350	21900	22203.06	0.00	0	-484	23033	22466	22183	21616	21333	22325	21475	55	6550	500	15330	50	1	10989140	2462	-25.72	8.81	12	0.13	-871.00	2542.00	53300	20240104	-57.97	16760	20231113	33.65	53300	-57.97	20240104	20600	8.74	20240523	53300	-57.97	20240104	16760	33.65	20231113	2.01	N	432720	500	54 억		0	N	N	0	N	00	N