KissMeData/054450/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	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	350	2	1.73	2528668350	123546	128.34	20500	20750	20100	26300	14200	20250	20467.54	0.00	0	15906	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3120	4.98	1.24	12	0.82	4136.00	16590.00	38550	20240216	-46.56	17800	20230810	15.73	38550	-46.56	20240216	19800	4.04	20240625	38550	-46.56	20240216	17800	15.73	20230810	7.66	N	054450	500	75 억		0	N	N	25	N	00	N
3	20240628	150602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	250	2	1.23	2413968100	117970	122.54	20500	20750	20100	26300	14200	20250	20462.78	0.00	0	15837	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3105	4.96	1.24	12	0.78	4136.00	16590.00	38550	20240216	-46.82	17800	20230810	15.17	38550	-46.82	20240216	19800	3.54	20240625	38550	-46.82	20240216	17800	15.17	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
4	20240628	140601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	350	2	1.73	1797705000	87959	91.37	20500	20750	20100	26300	14200	20250	20438.24	0.00	0	7083	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3120	4.98	1.24	12	0.58	4136.00	16590.00	38550	20240216	-46.56	17800	20230810	15.73	38550	-46.56	20240216	19800	4.04	20240625	38550	-46.56	20240216	17800	15.73	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
5	20240628	130601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	450	2	2.22	1518144650	74433	77.32	20500	20700	20100	26300	14200	20250	20396.36	0.00	0	8555	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3135	5.00	1.25	12	0.49	4136.00	16590.00	38550	20240216	-46.30	17800	20230810	16.29	38550	-46.30	20240216	19800	4.55	20240625	38550	-46.30	20240216	17800	16.29	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
6	20240628	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	250	2	1.23	1270154700	62381	64.80	20500	20600	20100	26300	14200	20250	20361.46	0.00	0	5746	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3105	4.96	1.24	12	0.41	4136.00	16590.00	38550	20240216	-46.82	17800	20230810	15.17	38550	-46.82	20240216	19800	3.54	20240625	38550	-46.82	20240216	17800	15.17	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
7	20240628	110551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	150	2	0.74	1036865900	50988	52.96	20500	20600	20100	26300	14200	20250	20335.69	0.00	0	3124	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3089	4.93	1.23	12	0.34	4136.00	16590.00	38550	20240216	-47.08	17800	20230810	14.61	38550	-47.08	20240216	19800	3.03	20240625	38550	-47.08	20240216	17800	14.61	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
8	20240628	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	500074350	24666	25.62	20500	20500	20100	26300	14200	20250	20273.95	0.00	0	-2623	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.16	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
9	20240628	090550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-150	5	-0.74	64004200	3146	3.27	20500	20500	20100	26300	14200	20250	20348.38	0.00	0	-1176	21183	20716	20383	19916	19583	20950	20150	76	6050	500	14580	50	1	15144233	3044	4.86	1.21	12	0.02	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.66	N	054450	500	75 억		0	N	N	19	N	00	N
10	20240627	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	50	2	0.25	1901057500	94057	116.00	20200	20850	20050	26250	14150	20200	20211.73	0.00	0	2738	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3067	4.90	1.22	12	0.62	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.68	N	054450	500	75 억		0	N	N	19	N	00	N
11	20240627	150551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	50	2	0.25	1841551100	91114	112.37	20200	20850	20050	26250	14150	20200	20211.52	0.00	0	3064	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3067	4.90	1.22	12	0.60	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
12	20240627	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-50	5	-0.25	1589086050	78618	96.96	20200	20850	20050	26250	14150	20200	20212.76	0.00	0	4520	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3052	4.87	1.21	12	0.52	4136.00	16590.00	38550	20240216	-47.73	17800	20230810	13.20	38550	-47.73	20240216	19800	1.77	20240625	38550	-47.73	20240216	17800	13.20	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
13	20240627	130548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-100	5	-0.50	914535200	45364	55.95	20200	20350	20050	26250	14150	20200	20159.86	0.00	0	2990	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3044	4.86	1.21	12	0.30	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
14	20240627	120551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	0	3	0.00	698477850	34631	42.71	20200	20350	20050	26250	14150	20200	20169.08	0.00	0	1790	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3059	4.88	1.22	12	0.23	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
15	20240627	110549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	50	2	0.25	571262850	28339	34.95	20200	20350	20050	26250	14150	20200	20158.07	0.00	0	1702	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3067	4.90	1.22	12	0.19	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
16	20240627	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	100	2	0.50	446520250	22168	27.34	20200	20350	20050	26250	14150	20200	20142.36	0.00	0	1153	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3074	4.91	1.22	12	0.15	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
17	20240627	090548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	0	3	0.00	148443800	7360	9.08	20200	20300	20100	26250	14150	20200	20168.67	0.00	0	-2312	20733	20466	20233	19966	19733	20350	19850	76	6050	500	14540	50	1	15144233	3059	4.88	1.22	12	0.05	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.68	N	054450	500	75 억		0	N	N	2	N	00	N
18	20240626	160547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-50	5	-0.25	1615603250	80005	79.16	20400	20500	20000	26300	14200	20250	20193.65	0.00	0	16137	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3059	4.88	1.22	12	0.53	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.84	N	054450	500	75 억		0	N	N	2	N	00	N
19	20240626	150549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	1546656900	76593	75.79	20400	20500	20000	26300	14200	20250	20193.06	0.00	0	15047	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.51	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
20	20240626	140548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	100	2	0.49	1380856400	68423	67.70	20400	20500	20000	26300	14200	20250	20180.99	0.00	0	13503	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3082	4.92	1.23	12	0.45	4136.00	16590.00	38550	20240216	-47.21	17800	20230810	14.33	38550	-47.21	20240216	19800	2.78	20240625	38550	-47.21	20240216	17800	14.33	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
21	20240626	130549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	1152131000	57162	56.56	20400	20500	20000	26300	14200	20250	20155.24	0.00	0	8206	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.38	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
22	20240626	120547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-50	5	-0.25	891579150	44213	43.75	20400	20500	20000	26300	14200	20250	20165.20	0.00	0	3453	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3059	4.88	1.22	12	0.29	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
23	20240626	110548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	809463350	40146	39.72	20400	20500	20000	26300	14200	20250	20162.60	0.00	0	3283	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.27	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
24	20240626	100547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	563679550	27915	27.62	20400	20500	20000	26300	14200	20250	20192.34	0.00	0	1938	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.18	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
25	20240626	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	200	2	0.99	61530800	3015	2.98	20400	20500	20400	26300	14200	20250	20418.21	0.00	0	-848	20816	20532	20166	19882	19516	20675	20025	76	6050	500	14580	50	1	15144233	3097	4.94	1.23	12	0.02	4136.00	16590.00	38550	20240216	-46.95	17800	20230810	14.89	38550	-46.95	20240216	19800	3.28	20240625	38550	-46.95	20240216	17800	14.89	20230810	7.84	N	054450	500	75 억		0	N	N	35	N	00	N
26	20240625	160547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	2000300170	99391	62.75	19800	20450	19800	26300	14200	20250	20124.89	0.00	0	19798	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.66	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.86	N	054450	500	75 억		0	N	N	35	N	00	N
27	20240625	150548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	1818594570	90419	57.08	19800	20450	19800	26300	14200	20250	20112.97	0.00	0	19909	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.60	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
28	20240625	140546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	50	2	0.25	1661524070	82666	52.19	19800	20450	19800	26300	14200	20250	20099.24	0.00	0	19145	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3074	4.91	1.22	12	0.55	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
29	20240625	130547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	50	2	0.25	1503112770	74848	47.25	19800	20450	19800	26300	14200	20250	20082.20	0.00	0	15734	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3074	4.91	1.22	12	0.49	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
30	20240625	120550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-50	5	-0.25	1409231020	70212	44.32	19800	20450	19800	26300	14200	20250	20071.08	0.00	0	13063	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3059	4.88	1.22	12	0.46	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
31	20240625	110550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	0	3	0.00	1203815270	60112	37.95	19800	20300	19800	26300	14200	20250	20026.20	0.00	0	14987	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.40	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
32	20240625	100546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-250	5	-1.23	955708560	47788	30.17	19800	20150	19800	26300	14200	20250	19998.92	0.00	0	9519	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3029	4.84	1.21	12	0.32	4136.00	16590.00	38550	20240216	-48.12	17800	20230810	12.36	38550	-48.12	20240216	19800	1.01	20240625	38550	-48.12	20240216	17800	12.36	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
33	20240625	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-100	5	-0.49	256512710	12880	8.13	19800	20150	19800	26300	14200	20250	19915.56	0.00	0	4904	20983	20616	20383	20016	19783	20500	19900	76	6050	500	14580	50	1	15144233	3052	4.87	1.21	12	0.09	4136.00	16590.00	38550	20240216	-47.73	17800	20230810	13.20	38550	-47.73	20240216	19800	1.77	20240625	38550	-47.73	20240216	17800	13.20	20230810	7.86	N	054450	500	75 억		0	N	N	4	N	00	N
34	20240624	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-750	5	-3.57	3158050650	155502	102.08	20750	20750	20150	27300	14700	21000	20308.46	0.00	0	11611	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3067	4.90	1.22	12	1.03	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	20150	0.50	20240624	38550	-47.47	20240216	17800	13.76	20230810	7.81	N	054450	500	75 억		0	N	N	4	N	00	N
35	20240624	150545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-800	5	-3.81	2873127000	141412	92.83	20750	20750	20150	27300	14700	21000	20317.03	0.00	0	9169	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3059	4.88	1.22	12	0.93	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	20150	0.25	20240624	38550	-47.60	20240216	17800	13.48	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
36	20240624	140546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-750	5	-3.57	2544831350	125158	82.16	20750	20750	20150	27300	14700	21000	20332.52	0.00	0	5254	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3067	4.90	1.22	12	0.83	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	20150	0.50	20240624	38550	-47.47	20240216	17800	13.76	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
37	20240624	130544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-800	5	-3.81	2300476950	113065	74.22	20750	20750	20200	27300	14700	21000	20346.04	0.00	0	4308	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3059	4.88	1.22	12	0.75	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	20200	0.00	20240624	38550	-47.60	20240216	17800	13.48	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
38	20240624	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-700	5	-3.33	1958713600	96160	63.12	20750	20750	20200	27300	14700	21000	20368.79	0.00	0	1845	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3074	4.91	1.22	12	0.63	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	20200	0.50	20240624	38550	-47.34	20240216	17800	14.04	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
39	20240624	110547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-700	5	-3.33	1490968600	73065	47.96	20750	20750	20250	27300	14700	21000	20405.41	0.00	0	1612	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3074	4.91	1.22	12	0.48	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	20250	0.25	20240624	38550	-47.34	20240216	17800	14.04	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
40	20240624	100545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-600	5	-2.86	965660500	47236	31.01	20750	20750	20300	27300	14700	21000	20442.37	0.00	0	4333	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3089	4.93	1.23	12	0.31	4136.00	16590.00	38550	20240216	-47.08	17800	20230810	14.61	38550	-47.08	20240216	20300	0.49	20240624	38550	-47.08	20240216	17800	14.61	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
41	20240624	090545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-550	5	-2.62	323955900	15756	10.34	20750	20750	20400	27300	14700	21000	20558.55	0.00	0	2234	21933	21466	21233	20766	20533	21350	20650	76	6300	500	15120	50	1	15144233	3097	4.94	1.23	12	0.10	4136.00	16590.00	38550	20240216	-46.95	17800	20230810	14.89	38550	-46.95	20240216	20400	0.25	20240624	38550	-46.95	20240216	17800	14.89	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
42	20240621	160527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-850	5	-3.89	3097513950	145479	94.93	21500	21700	21000	28400	15300	21850	21294.62	0.00	0	-20928	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3180	5.08	1.27	12	0.96	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	20850	0.72	20240617	38550	-45.53	20240216	17800	17.98	20230810	7.75	N	054450	500	75 억		0	N	N	1	N	00	N
43	20240621	150527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-700	5	-3.20	2689152550	126074	82.26	21500	21700	21100	28400	15300	21850	21329.65	0.00	0	-19118	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3203	5.11	1.27	12	0.83	4136.00	16590.00	38550	20240216	-45.14	17800	20230810	18.82	38550	-45.14	20240216	20850	1.44	20240617	38550	-45.14	20240216	17800	18.82	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
44	20240621	140527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-500	5	-2.29	2039184900	95374	62.23	21500	21700	21250	28400	15300	21850	21380.57	0.00	0	-16158	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3233	5.16	1.29	12	0.63	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	20850	2.40	20240617	38550	-44.62	20240216	17800	19.94	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
45	20240621	130529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-400	5	-1.83	1784209250	83438	54.44	21500	21700	21250	28400	15300	21850	21383.24	0.00	0	-13039	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3248	5.19	1.29	12	0.55	4136.00	16590.00	38550	20240216	-44.36	17800	20230810	20.51	38550	-44.36	20240216	20850	2.88	20240617	38550	-44.36	20240216	17800	20.51	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
46	20240621	120530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-550	5	-2.52	1607385950	75173	49.05	21500	21700	21250	28400	15300	21850	21382.03	0.00	0	-11551	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3226	5.15	1.28	12	0.50	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	20850	2.16	20240617	38550	-44.75	20240216	17800	19.66	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
47	20240621	110529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-550	5	-2.52	1374657600	64252	41.93	21500	21700	21250	28400	15300	21850	21394.26	0.00	0	-10092	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3226	5.15	1.28	12	0.42	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	20850	2.16	20240617	38550	-44.75	20240216	17800	19.66	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
48	20240621	100526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-500	5	-2.29	913902850	42656	27.83	21500	21700	21300	28400	15300	21850	21424.22	0.00	0	-6055	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3233	5.16	1.29	12	0.28	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	20850	2.40	20240617	38550	-44.62	20240216	17800	19.94	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
49	20240621	090530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-450	5	-2.06	330118550	15362	10.02	21500	21700	21400	28400	15300	21850	21487.55	0.00	0	-3660	22450	22150	21900	21600	21350	22025	21475	76	6550	500	15730	50	1	15144233	3241	5.17	1.29	12	0.10	4136.00	16590.00	38550	20240216	-44.49	17800	20230810	20.22	38550	-44.49	20240216	20850	2.64	20240617	38550	-44.49	20240216	17800	20.22	20230810	7.75	N	054450	500	75 억		0	N	N	12	N	00	N
50	20240620	160525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	3328407950	151954	30.63	21900	22200	21650	28500	15400	21950	21904.06	0.00	0	6581	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3309	5.28	1.32	12	1.00	4136.00	16590.00	38550	20240216	-43.32	17800	20230810	22.75	38550	-43.32	20240216	20850	4.80	20240617	38550	-43.32	20240216	17800	22.75	20230810	7.88	N	054450	500	75 억		0	N	N	12	N	00	N
51	20240620	150527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	3159322350	144209	29.07	21900	22200	21650	28500	15400	21950	21907.87	0.00	0	7032	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3309	5.28	1.32	12	0.95	4136.00	16590.00	38550	20240216	-43.32	17800	20230810	22.75	38550	-43.32	20240216	20850	4.80	20240617	38550	-43.32	20240216	17800	22.75	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
52	20240620	140526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	100	2	0.46	2593310500	118444	23.88	21900	22200	21650	28500	15400	21950	21894.71	0.00	0	12584	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3339	5.33	1.33	12	0.78	4136.00	16590.00	38550	20240216	-42.80	17800	20230810	23.88	38550	-42.80	20240216	20850	5.76	20240617	38550	-42.80	20240216	17800	23.88	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
53	20240620	130527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-150	5	-0.68	1941725000	88795	17.90	21900	22000	21650	28500	15400	21950	21867.27	0.00	0	12525	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3301	5.27	1.31	12	0.59	4136.00	16590.00	38550	20240216	-43.45	17800	20230810	22.47	38550	-43.45	20240216	20850	4.56	20240617	38550	-43.45	20240216	17800	22.47	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
54	20240620	120526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	1664432150	76083	15.34	21900	22000	21650	28500	15400	21950	21876.29	0.00	0	12539	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3309	5.28	1.32	12	0.50	4136.00	16590.00	38550	20240216	-43.32	17800	20230810	22.75	38550	-43.32	20240216	20850	4.80	20240617	38550	-43.32	20240216	17800	22.75	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
55	20240620	110527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-50	5	-0.23	1422501350	65033	13.11	21900	22000	21650	28500	15400	21950	21873.23	0.00	0	11468	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3317	5.29	1.32	12	0.43	4136.00	16590.00	38550	20240216	-43.19	17800	20230810	23.03	38550	-43.19	20240216	20850	5.04	20240617	38550	-43.19	20240216	17800	23.03	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
56	20240620	100528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	50	2	0.23	975336450	44602	8.99	21900	22000	21650	28500	15400	21950	21867.08	0.00	0	6509	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3332	5.32	1.33	12	0.29	4136.00	16590.00	38550	20240216	-42.93	17800	20230810	23.60	38550	-42.93	20240216	20850	5.52	20240617	38550	-42.93	20240216	17800	23.60	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
57	20240620	090533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-250	5	-1.14	206498550	9475	1.91	21900	21900	21700	28500	15400	21950	21789.80	0.00	0	1327	23183	22566	22083	21466	20983	22325	21225	76	6550	500	15800	50	1	15144233	3286	5.25	1.31	12	0.06	4136.00	16590.00	38550	20240216	-43.71	17800	20230810	21.91	38550	-43.71	20240216	20850	4.08	20240617	38550	-43.71	20240216	17800	21.91	20230810	7.88	N	054450	500	75 억		0	N	N	30	N	00	N
58	20240619	160525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	900	2	4.28	10879404650	490984	166.14	22450	22700	21600	27350	14750	21050	22159.00	0.00	0	-10758	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3324	5.31	1.32	12	3.24	4136.00	16590.00	38550	20240216	-43.06	17800	20230810	23.31	38550	-43.06	20240216	20850	5.28	20240617	38550	-43.06	20240216	17800	23.31	20230810	7.87	N	054450	500	75 억		0	N	N	30	N	00	N
59	20240619	150522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	800	2	3.80	10417614600	469908	159.00	22450	22700	21600	27350	14750	21050	22169.48	0.00	0	-10933	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3309	5.28	1.32	12	3.10	4136.00	16590.00	38550	20240216	-43.32	17800	20230810	22.75	38550	-43.32	20240216	20850	4.80	20240617	38550	-43.32	20240216	17800	22.75	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
60	20240619	140528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	850	2	4.04	9903603650	446364	151.04	22450	22700	21600	27350	14750	21050	22187.28	0.00	0	-14396	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3317	5.29	1.32	12	2.95	4136.00	16590.00	38550	20240216	-43.19	17800	20230810	23.03	38550	-43.19	20240216	20850	5.04	20240617	38550	-43.19	20240216	17800	23.03	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
61	20240619	130524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	600	2	2.85	9380420900	422470	142.95	22450	22700	21600	27350	14750	21050	22203.76	0.00	0	-10932	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3279	5.23	1.31	12	2.79	4136.00	16590.00	38550	20240216	-43.84	17800	20230810	21.63	38550	-43.84	20240216	20850	3.84	20240617	38550	-43.84	20240216	17800	21.63	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
62	20240619	120523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	650	2	3.09	9011221000	405435	137.19	22450	22700	21700	27350	14750	21050	22226.06	0.00	0	-8922	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3286	5.25	1.31	12	2.68	4136.00	16590.00	38550	20240216	-43.71	17800	20230810	21.91	38550	-43.71	20240216	20850	4.08	20240617	38550	-43.71	20240216	17800	21.91	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
63	20240619	110524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	850	2	4.04	8480986200	381084	128.95	22450	22700	21700	27350	14750	21050	22254.90	0.00	0	-5519	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3317	5.29	1.32	12	2.52	4136.00	16590.00	38550	20240216	-43.19	17800	20230810	23.03	38550	-43.19	20240216	20850	5.04	20240617	38550	-43.19	20240216	17800	23.03	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
64	20240619	100527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	800	2	3.80	7738660150	347091	117.45	22450	22700	21850	27350	14750	21050	22295.77	0.00	0	-3424	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3309	5.28	1.32	12	2.29	4136.00	16590.00	38550	20240216	-43.32	17800	20230810	22.75	38550	-43.32	20240216	20850	4.80	20240617	38550	-43.32	20240216	17800	22.75	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
65	20240619	090531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	1350	2	6.41	4286725700	191337	64.74	22450	22700	22200	27350	14750	21050	22404.07	0.00	0	10649	21750	21400	21200	20850	20650	21300	20750	76	6300	500	15150	50	1	15144233	3392	5.42	1.35	12	1.26	4136.00	16590.00	38550	20240216	-41.89	17800	20230810	25.84	38550	-41.89	20240216	20850	7.43	20240617	38550	-41.89	20240216	17800	25.84	20230810	7.87	N	054450	500	75 억		0	N	N	7	N	00	N
66	20240618	160520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-50	5	-0.24	2244705550	105844	130.06	21300	21550	21000	27400	14800	21100	21207.90	0.00	0	16762	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3188	5.09	1.27	12	0.70	4136.00	16590.00	38550	20240216	-45.40	17800	20230810	18.26	38550	-45.40	20240216	20850	0.96	20240617	38550	-45.40	20240216	17800	18.26	20230810	7.86	N	054450	500	75 억		0	N	N	7	N	00	N
67	20240618	150519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	50	2	0.24	2033698350	95833	117.75	21300	21550	21000	27400	14800	21100	21221.27	0.00	0	16441	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3203	5.11	1.27	12	0.63	4136.00	16590.00	38550	20240216	-45.14	17800	20230810	18.82	38550	-45.14	20240216	20850	1.44	20240617	38550	-45.14	20240216	17800	18.82	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
68	20240618	140521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-50	5	-0.24	1736372000	81735	100.43	21300	21550	21000	27400	14800	21100	21243.92	0.00	0	15454	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3188	5.09	1.27	12	0.54	4136.00	16590.00	38550	20240216	-45.40	17800	20230810	18.26	38550	-45.40	20240216	20850	0.96	20240617	38550	-45.40	20240216	17800	18.26	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
69	20240618	130525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-50	5	-0.24	1564452500	73587	90.42	21300	21550	21000	27400	14800	21100	21259.90	0.00	0	14680	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3188	5.09	1.27	12	0.49	4136.00	16590.00	38550	20240216	-45.40	17800	20230810	18.26	38550	-45.40	20240216	20850	0.96	20240617	38550	-45.40	20240216	17800	18.26	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
70	20240618	120524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	0	3	0.00	1231036050	57753	70.96	21300	21550	21100	27400	14800	21100	21315.53	0.00	0	11550	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3195	5.10	1.27	12	0.38	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	20850	1.20	20240617	38550	-45.27	20240216	17800	18.54	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
71	20240618	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	150	2	0.71	991111250	46429	57.05	21300	21550	21150	27400	14800	21100	21346.81	0.00	0	10470	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3218	5.14	1.28	12	0.31	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	20850	1.92	20240617	38550	-44.88	20240216	17800	19.38	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
72	20240618	100523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	250	2	1.18	776153400	36319	44.63	21300	21550	21250	27400	14800	21100	21370.45	0.00	0	10451	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3233	5.16	1.29	12	0.24	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	20850	2.40	20240617	38550	-44.62	20240216	17800	19.94	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
73	20240618	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	250	2	1.18	177952500	8331	10.24	21300	21450	21250	27400	14800	21100	21360.28	0.00	0	4813	21733	21416	21133	20816	20533	21275	20675	76	6300	500	15190	50	1	15144233	3233	5.16	1.29	12	0.06	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	20850	2.40	20240617	38550	-44.62	20240216	17800	19.94	20230810	7.86	N	054450	500	75 억		0	N	N	315	N	00	N
74	20240617	160519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-150	5	-0.71	1697204500	80150	43.43	21250	21450	20850	27600	14900	21250	21175.46	0.00	0	14800	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3195	5.10	1.27	12	0.53	4136.00	16590.00	38550	20240216	-45.27	17790	20230609	18.61	38550	-45.27	20240216	20850	1.20	20240617	38550	-45.27	20240216	17800	18.54	20230810	7.94	N	054450	500	75 억		0	N	N	315	N	00	N
75	20240617	150522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-100	5	-0.47	1500814600	70852	38.39	21250	21450	20850	27600	14900	21250	21182.37	0.00	0	14205	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3203	5.11	1.27	12	0.47	4136.00	16590.00	38550	20240216	-45.14	17790	20230609	18.89	38550	-45.14	20240216	20850	1.44	20240617	38550	-45.14	20240216	17800	18.82	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
76	20240617	140516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	1312580150	61959	33.57	21250	21450	20850	27600	14900	21250	21184.63	0.00	0	13148	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3218	5.14	1.28	12	0.41	4136.00	16590.00	38550	20240216	-44.88	17790	20230609	19.45	38550	-44.88	20240216	20850	1.92	20240617	38550	-44.88	20240216	17800	19.38	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
77	20240617	130517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	1201492500	56723	30.74	21250	21450	20850	27600	14900	21250	21181.73	0.00	0	11858	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3218	5.14	1.28	12	0.37	4136.00	16590.00	38550	20240216	-44.88	17790	20230609	19.45	38550	-44.88	20240216	20850	1.92	20240617	38550	-44.88	20240216	17800	19.38	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
78	20240617	120518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	1072468250	50643	27.44	21250	21450	20850	27600	14900	21250	21177.00	0.00	0	11896	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3218	5.14	1.28	12	0.33	4136.00	16590.00	38550	20240216	-44.88	17790	20230609	19.45	38550	-44.88	20240216	20850	1.92	20240617	38550	-44.88	20240216	17800	19.38	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
79	20240617	110514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	937760950	44307	24.01	21250	21450	20850	27600	14900	21250	21165.03	0.00	0	13988	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3218	5.14	1.28	12	0.29	4136.00	16590.00	38550	20240216	-44.88	17790	20230609	19.45	38550	-44.88	20240216	20850	1.92	20240617	38550	-44.88	20240216	17800	19.38	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
80	20240617	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	150	2	0.71	747091150	35358	19.16	21250	21450	20850	27600	14900	21250	21129.27	0.00	0	15177	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3241	5.17	1.29	12	0.23	4136.00	16590.00	38550	20240216	-44.49	17790	20230609	20.29	38550	-44.49	20240216	20850	2.64	20240617	38550	-44.49	20240216	17800	20.22	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
81	20240617	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-150	5	-0.71	52237400	2470	1.34	21250	21250	21100	27600	14900	21250	21147.88	0.00	0	-247	22383	21816	21433	20866	20483	21625	20675	76	6350	500	15300	50	1	15144233	3195	5.10	1.27	12	0.02	4136.00	16590.00	38550	20240216	-45.27	17790	20230609	18.61	38550	-45.27	20240216	21050	0.24	20240614	38550	-45.27	20240216	17800	18.54	20230810	7.94	N	054450	500	75 억		0	N	N	435	N	00	N
82	20240614	160434	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-700	5	-3.19	3897846650	183050	167.56	21950	22000	21050	28500	15400	21950	21293.94	0.00	0	-54006	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3218	5.14	1.28	12	1.21	4136.00	16590.00	38550	20240216	-44.88	17790	20230609	19.45	38550	-44.88	20240216	21050	0.95	20240614	38550	-44.88	20240216	17800	19.38	20230810	7.93	N	054450	500	75 억		0	N	N	435	N	00	N
83	20240614	150436	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-650	5	-2.96	3684802700	173041	158.40	21950	22000	21050	28500	15400	21950	21294.39	0.00	0	-54063	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3226	5.15	1.28	12	1.14	4136.00	16590.00	38550	20240216	-44.75	17790	20230609	19.73	38550	-44.75	20240216	21050	1.19	20240614	38550	-44.75	20240216	17800	19.66	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
84	20240614	140435	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-750	5	-3.42	2801814450	131640	120.50	21950	22000	21050	28500	15400	21950	21283.91	0.00	0	-40476	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3211	5.13	1.28	12	0.87	4136.00	16590.00	38550	20240216	-45.01	17790	20230609	19.17	38550	-45.01	20240216	21050	0.71	20240614	38550	-45.01	20240216	17800	19.10	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
85	20240614	130435	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-850	5	-3.87	2516501050	118142	108.15	21950	22000	21050	28500	15400	21950	21300.65	0.00	0	-36826	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3195	5.10	1.27	12	0.78	4136.00	16590.00	38550	20240216	-45.27	17790	20230609	18.61	38550	-45.27	20240216	21050	0.24	20240614	38550	-45.27	20240216	17800	18.54	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
86	20240614	120438	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-750	5	-3.42	2269026350	106455	97.45	21950	22000	21050	28500	15400	21950	21314.42	0.00	0	-35092	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3211	5.13	1.28	12	0.70	4136.00	16590.00	38550	20240216	-45.01	17790	20230609	19.17	38550	-45.01	20240216	21050	0.71	20240614	38550	-45.01	20240216	17800	19.10	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
87	20240614	110508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-800	5	-3.64	2154620600	101069	92.52	21950	22000	21050	28500	15400	21950	21318.31	0.00	0	-34855	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3203	5.11	1.27	12	0.67	4136.00	16590.00	38550	20240216	-45.14	17790	20230609	18.89	38550	-45.14	20240216	21050	0.48	20240614	38550	-45.14	20240216	17800	18.82	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
88	20240614	100508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-600	5	-2.73	1218595250	56861	52.05	21950	22000	21200	28500	15400	21950	21431.13	0.00	0	-19222	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3233	5.16	1.29	12	0.38	4136.00	16590.00	38550	20240216	-44.62	17790	20230609	20.01	38550	-44.62	20240216	21200	0.71	20240614	38550	-44.62	20240216	17800	19.94	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
89	20240614	090511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-200	5	-0.91	96566200	4420	4.05	21950	22000	21750	28500	15400	21950	21847.56	0.00	0	-1131	22316	22132	21916	21732	21516	22225	21825	76	6550	500	15800	50	1	15144233	3294	5.26	1.31	12	0.03	4136.00	16590.00	38550	20240216	-43.58	17790	20230609	22.26	38550	-43.58	20240216	21400	1.64	20240611	38550	-43.58	20240216	17800	22.19	20230810	7.93	N	054450	500	75 억		0	N	N	92	N	00	N
90	20240613	160504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	350	2	1.62	2372881050	108237	128.83	21750	22100	21700	28050	15150	21600	21922.97	0.00	0	18372	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3324	5.31	1.32	12	0.71	4136.00	16590.00	38550	20240216	-43.06	17720	20230607	23.87	38550	-43.06	20240216	21400	2.57	20240611	38550	-43.06	20240216	17800	23.31	20230810	7.88	N	054450	500	75 억		0	N	N	92	N	00	N
91	20240613	150513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	350	2	1.62	2260064400	103097	122.71	21750	22100	21700	28050	15150	21600	21921.73	0.00	0	17672	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3324	5.31	1.32	12	0.68	4136.00	16590.00	38550	20240216	-43.06	17720	20230607	23.87	38550	-43.06	20240216	21400	2.57	20240611	38550	-43.06	20240216	17800	23.31	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
92	20240613	140507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	400	2	1.85	2058099400	93895	111.76	21750	22100	21700	28050	15150	21600	21919.16	0.00	0	18499	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3332	5.32	1.33	12	0.62	4136.00	16590.00	38550	20240216	-42.93	17720	20230607	24.15	38550	-42.93	20240216	21400	2.80	20240611	38550	-42.93	20240216	17800	23.60	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
93	20240613	130507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	450	2	2.08	1910500950	87172	103.75	21750	22100	21700	28050	15150	21600	21916.45	0.00	0	19556	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3339	5.33	1.33	12	0.58	4136.00	16590.00	38550	20240216	-42.80	17720	20230607	24.44	38550	-42.80	20240216	21400	3.04	20240611	38550	-42.80	20240216	17800	23.88	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
94	20240613	120510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	200	2	0.93	1401781100	63983	76.15	21750	22100	21700	28050	15150	21600	21908.65	0.00	0	8908	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3301	5.27	1.31	12	0.42	4136.00	16590.00	38550	20240216	-43.45	17720	20230607	23.02	38550	-43.45	20240216	21400	1.87	20240611	38550	-43.45	20240216	17800	22.47	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
95	20240613	110503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	350	2	1.62	1220166350	55650	66.24	21750	22100	21750	28050	15150	21600	21925.72	0.00	0	7369	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3324	5.31	1.32	12	0.37	4136.00	16590.00	38550	20240216	-43.06	17720	20230607	23.87	38550	-43.06	20240216	21400	2.57	20240611	38550	-43.06	20240216	17800	23.31	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
96	20240613	100505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	400	2	1.85	990441000	45163	53.75	21750	22100	21750	28050	15150	21600	21930.36	0.00	0	8563	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3332	5.32	1.33	12	0.30	4136.00	16590.00	38550	20240216	-42.93	17720	20230607	24.15	38550	-42.93	20240216	21400	2.80	20240611	38550	-42.93	20240216	17800	23.60	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
97	20240613	090509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	250	2	1.16	194748050	8912	10.61	21750	22000	21750	28050	15150	21600	21852.34	0.00	0	3147	21866	21732	21566	21432	21266	21800	21500	76	6450	500	15550	50	1	15144233	3309	5.28	1.32	12	0.06	4136.00	16590.00	38550	20240216	-43.32	17720	20230607	23.31	38550	-43.32	20240216	21400	2.10	20240611	38550	-43.32	20240216	17800	22.75	20230810	7.88	N	054450	500	75 억		0	N	N	13	N	00	N
98	20240612	160501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	150	2	0.70	1784504500	82894	62.79	21450	21700	21400	27850	15050	21450	21527.63	0.00	0	4960	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3271	5.22	1.30	12	0.55	4136.00	16590.00	38550	20240216	-43.97	17630	20230605	22.52	38550	-43.97	20240216	21400	0.93	20240612	38550	-43.97	20240216	17800	21.35	20230810	7.89	N	054450	500	75 억		0	N	N	13	N	00	N
99	20240612	150508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	100	2	0.47	1496538500	69502	52.65	21450	21700	21400	27850	15050	21450	21532.55	0.00	0	3862	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3264	5.21	1.30	12	0.46	4136.00	16590.00	38550	20240216	-44.10	17630	20230605	22.23	38550	-44.10	20240216	21400	0.70	20240612	38550	-44.10	20240216	17800	21.07	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
100	20240612	140504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	100	2	0.47	1225916550	56905	43.11	21450	21700	21400	27850	15050	21450	21543.55	0.00	0	3794	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3264	5.21	1.30	12	0.38	4136.00	16590.00	38550	20240216	-44.10	17630	20230605	22.23	38550	-44.10	20240216	21400	0.70	20240612	38550	-44.10	20240216	17800	21.07	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
101	20240612	130502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	100	2	0.47	1105950800	51326	38.88	21450	21700	21400	27850	15050	21450	21547.96	0.00	0	3979	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3264	5.21	1.30	12	0.34	4136.00	16590.00	38550	20240216	-44.10	17630	20230605	22.23	38550	-44.10	20240216	21400	0.70	20240612	38550	-44.10	20240216	17800	21.07	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
102	20240612	120502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	50	2	0.23	975655200	45266	34.29	21450	21700	21400	27850	15050	21450	21554.29	0.00	0	5462	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3256	5.20	1.30	12	0.30	4136.00	16590.00	38550	20240216	-44.23	17630	20230605	21.95	38550	-44.23	20240216	21400	0.47	20240612	38550	-44.23	20240216	17800	20.79	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
103	20240612	110500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	100	2	0.47	759441300	35216	26.68	21450	21700	21400	27850	15050	21450	21565.91	0.00	0	7775	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3264	5.21	1.30	12	0.23	4136.00	16590.00	38550	20240216	-44.10	17630	20230605	22.23	38550	-44.10	20240216	21400	0.70	20240612	38550	-44.10	20240216	17800	21.07	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
104	20240612	100503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	150	2	0.70	583210050	27046	20.49	21450	21700	21400	27850	15050	21450	21564.50	0.00	0	7011	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3271	5.22	1.30	12	0.18	4136.00	16590.00	38550	20240216	-43.97	17630	20230605	22.52	38550	-43.97	20240216	21400	0.93	20240612	38550	-43.97	20240216	17800	21.35	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
105	20240612	090502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	100	2	0.47	187121000	8699	6.59	21450	21600	21400	27850	15050	21450	21512.09	0.00	0	-1937	22150	21800	21600	21250	21050	21700	21150	76	6400	500	15440	50	1	15144233	3264	5.21	1.30	12	0.06	4136.00	16590.00	38550	20240216	-44.10	17630	20230605	22.23	38550	-44.10	20240216	21400	0.70	20240612	38550	-44.10	20240216	17800	21.07	20230810	7.89	N	054450	500	75 억		0	N	N	44	N	00	N
106	20240610	160457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	1625266150	74666	65.10	21900	22000	21600	28450	15350	21900	21767.04	0.00	0	6239	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3301	5.27	1.31	12	0.49	4136.00	16590.00	38550	20240216	-43.45	17600	20230601	23.86	38550	-43.45	20240216	21500	1.40	20240605	38550	-43.45	20240216	17800	22.47	20230810	7.90	N	054450	500	75 억		0	N	N	3	N	00	N
107	20240610	150503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	1510654550	69419	60.52	21900	22000	21600	28450	15350	21900	21761.35	0.00	0	5471	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3317	5.29	1.32	12	0.46	4136.00	16590.00	38550	20240216	-43.19	17600	20230601	24.43	38550	-43.19	20240216	21500	1.86	20240605	38550	-43.19	20240216	17800	23.03	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
108	20240610	140459	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	1369656350	62976	54.91	21900	21900	21600	28450	15350	21900	21748.80	0.00	0	4511	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3309	5.28	1.32	12	0.42	4136.00	16590.00	38550	20240216	-43.32	17600	20230601	24.15	38550	-43.32	20240216	21500	1.63	20240605	38550	-43.32	20240216	17800	22.75	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
109	20240610	130458	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	1149261800	52883	46.11	21900	21900	21600	28450	15350	21900	21732.08	0.00	0	975	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3309	5.28	1.32	12	0.35	4136.00	16590.00	38550	20240216	-43.32	17600	20230601	24.15	38550	-43.32	20240216	21500	1.63	20240605	38550	-43.32	20240216	17800	22.75	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
110	20240610	120500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-250	5	-1.14	996440100	45856	39.98	21900	21900	21600	28450	15350	21900	21729.68	0.00	0	-2285	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3279	5.23	1.31	12	0.30	4136.00	16590.00	38550	20240216	-43.84	17600	20230601	23.01	38550	-43.84	20240216	21500	0.70	20240605	38550	-43.84	20240216	17800	21.63	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
111	20240610	110502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	734844500	33805	29.47	21900	21900	21600	28450	15350	21900	21737.63	0.00	0	-4684	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3294	5.26	1.31	12	0.22	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21500	1.16	20240605	38550	-43.58	20240216	17800	22.19	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
112	20240610	100458	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	509873600	23423	20.42	21900	21900	21650	28450	15350	21900	21767.94	0.00	0	-5363	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3294	5.26	1.31	12	0.15	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21500	1.16	20240605	38550	-43.58	20240216	17800	22.19	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
113	20240610	090504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	91236600	4182	3.65	21900	21900	21700	28450	15350	21900	21816.02	0.00	0	-2114	22766	22332	22016	21582	21266	22550	21800	76	6550	500	15760	50	1	15144233	3294	5.26	1.31	12	0.03	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21500	1.16	20240605	38550	-43.58	20240216	17800	22.19	20230810	7.90	N	054450	500	75 억		0	N	N	42	N	00	N
114	20240607	160514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	250	2	1.15	2508838600	113892	110.14	21700	22450	21700	28100	15200	21650	22028.24	0.00	0	8072	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3317	5.29	1.32	12	0.75	4136.00	16590.00	38550	20240216	-43.19	17600	20230601	24.43	38550	-43.19	20240216	21500	1.86	20240605	38550	-43.19	20240216	17720	23.59	20230607	7.96	N	054450	500	75 억		0	N	N	42	N	00	N
115	20240607	150518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	300	2	1.39	2400232000	108934	105.34	21700	22450	21700	28100	15200	21650	22033.82	0.00	0	8115	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3324	5.31	1.32	12	0.72	4136.00	16590.00	38550	20240216	-43.06	17600	20230601	24.72	38550	-43.06	20240216	21500	2.09	20240605	38550	-43.06	20240216	17720	23.87	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
116	20240607	140516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	300	2	1.39	2245501150	101878	98.52	21700	22450	21700	28100	15200	21650	22041.08	0.00	0	9644	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3324	5.31	1.32	12	0.67	4136.00	16590.00	38550	20240216	-43.06	17600	20230601	24.72	38550	-43.06	20240216	21500	2.09	20240605	38550	-43.06	20240216	17720	23.87	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
117	20240607	130511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	300	2	1.39	2133468150	96771	93.58	21700	22450	21700	28100	15200	21650	22046.57	0.00	0	12012	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3324	5.31	1.32	12	0.64	4136.00	16590.00	38550	20240216	-43.06	17600	20230601	24.72	38550	-43.06	20240216	21500	2.09	20240605	38550	-43.06	20240216	17720	23.87	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
118	20240607	120515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	350	2	1.62	2069739250	93872	90.78	21700	22450	21700	28100	15200	21650	22048.53	0.00	0	12217	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3332	5.32	1.33	12	0.62	4136.00	16590.00	38550	20240216	-42.93	17600	20230601	25.00	38550	-42.93	20240216	21500	2.33	20240605	38550	-42.93	20240216	17720	24.15	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
119	20240607	110512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	200	2	0.92	1356660800	61613	59.58	21700	22300	21700	28100	15200	21650	22019.07	0.00	0	14681	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3309	5.28	1.32	12	0.41	4136.00	16590.00	38550	20240216	-43.32	17600	20230601	24.15	38550	-43.32	20240216	21500	1.63	20240605	38550	-43.32	20240216	17720	23.31	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
120	20240607	100514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	350	2	1.62	1042068600	47266	45.71	21700	22300	21700	28100	15200	21650	22046.90	0.00	0	12936	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3332	5.32	1.33	12	0.31	4136.00	16590.00	38550	20240216	-42.93	17600	20230601	25.00	38550	-42.93	20240216	21500	2.33	20240605	38550	-42.93	20240216	17720	24.15	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
121	20240607	090512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	350	2	1.62	146333150	6681	6.46	21700	22000	21700	28100	15200	21650	21902.92	0.00	0	4031	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15580	50	1	15144233	3332	5.32	1.33	12	0.04	4136.00	16590.00	38550	20240216	-42.93	17600	20230601	25.00	38550	-42.93	20240216	21500	2.33	20240605	38550	-42.93	20240216	17720	24.15	20230607	7.96	N	054450	500	75 억		0	N	N	6	N	00	N
122	20240605	160510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	100	2	0.46	2222451700	102231	108.58	21750	22150	21500	28000	15100	21550	21739.78	0.00	0	27448	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3279	5.23	1.31	12	0.68	4136.00	16590.00	38550	20240216	-43.84	17600	20230601	23.01	38550	-43.84	20240216	21500	0.70	20240605	38550	-43.84	20240216	17630	22.80	20230605	7.97	N	054450	500	75 억		0	N	N	6	N	00	N
123	20240605	150509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	150	2	0.70	2002481300	92092	97.81	21750	22150	21500	28000	15100	21550	21744.46	0.00	0	22153	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3286	5.25	1.31	12	0.61	4136.00	16590.00	38550	20240216	-43.71	17600	20230601	23.30	38550	-43.71	20240216	21500	0.93	20240605	38550	-43.71	20240216	17630	23.09	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
124	20240605	140510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	200	2	0.93	1814664950	83445	88.63	21750	22150	21500	28000	15100	21550	21746.96	0.00	0	18968	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3294	5.26	1.31	12	0.55	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21500	1.16	20240605	38550	-43.58	20240216	17630	23.37	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
125	20240605	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	100	2	0.46	1368380600	62787	66.69	21750	22150	21600	28000	15100	21550	21794.21	0.00	0	9806	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3279	5.23	1.31	12	0.41	4136.00	16590.00	38550	20240216	-43.84	17600	20230601	23.01	38550	-43.84	20240216	21550	0.46	20240604	38550	-43.84	20240216	17630	22.80	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
126	20240605	120510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	150	2	0.70	1150901050	52728	56.00	21750	22150	21600	28000	15100	21550	21827.40	0.00	0	8554	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3286	5.25	1.31	12	0.35	4136.00	16590.00	38550	20240216	-43.71	17600	20230601	23.30	38550	-43.71	20240216	21550	0.70	20240604	38550	-43.71	20240216	17630	23.09	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
127	20240605	110512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	200	2	0.93	926024700	42361	44.99	21750	22150	21600	28000	15100	21550	21860.68	0.00	0	4639	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3294	5.26	1.31	12	0.28	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21550	0.93	20240604	38550	-43.58	20240216	17630	23.37	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
128	20240605	100511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	200	2	0.93	621465950	28338	30.10	21750	22150	21700	28000	15100	21550	21931.15	0.00	0	797	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3294	5.26	1.31	12	0.19	4136.00	16590.00	38550	20240216	-43.58	17600	20230601	23.58	38550	-43.58	20240216	21550	0.93	20240604	38550	-43.58	20240216	17630	23.37	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
129	20240605	090510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	450	2	2.09	130058100	5949	6.32	21750	22000	21750	28000	15100	21550	21864.82	0.00	0	1549	22616	22082	21816	21282	21016	21950	21150	76	6450	500	15510	50	1	15144233	3332	5.32	1.33	12	0.04	4136.00	16590.00	38550	20240216	-42.93	17600	20230601	25.00	38550	-42.93	20240216	21550	2.09	20240604	38550	-42.93	20240216	17630	24.79	20230605	7.97	N	054450	500	75 억		0	N	N	2	N	00	N
130	20240604	160507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-600	5	-2.71	2015350000	92174	109.87	22350	22350	21550	28750	15550	22150	21866.81	0.00	0	-13644	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3264	5.21	1.30	12	0.61	4136.00	16590.00	38550	20240216	-44.10	17560	20230526	22.72	38550	-44.10	20240216	21550	0.00	20240604	38550	-44.10	20240216	17630	22.23	20230605	8.00	N	054450	500	75 억		0	N	N	2	N	00	N
131	20240604	150507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-550	5	-2.48	1728444400	78882	94.03	22350	22350	21600	28750	15550	22150	21911.77	0.00	0	-14862	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3271	5.22	1.30	12	0.52	4136.00	16590.00	38550	20240216	-43.97	17560	20230526	23.01	38550	-43.97	20240216	21600	0.00	20240604	38550	-43.97	20240216	17630	22.52	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
132	20240604	140508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-300	5	-1.35	1162117950	52804	62.94	22350	22350	21800	28750	15550	22150	22008.14	0.00	0	-10891	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3309	5.28	1.32	12	0.35	4136.00	16590.00	38550	20240216	-43.32	17560	20230526	24.43	38550	-43.32	20240216	21600	1.16	20240527	38550	-43.32	20240216	17630	23.94	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
133	20240604	130506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-250	5	-1.13	836850650	37938	45.22	22350	22350	21900	28750	15550	22150	22058.37	0.00	0	-6002	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3317	5.29	1.32	12	0.25	4136.00	16590.00	38550	20240216	-43.19	17560	20230526	24.72	38550	-43.19	20240216	21600	1.39	20240527	38550	-43.19	20240216	17630	24.22	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
134	20240604	120505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	664513600	30085	35.86	22350	22350	21950	28750	15550	22150	22087.87	0.00	0	-4441	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3332	5.32	1.33	12	0.20	4136.00	16590.00	38550	20240216	-42.93	17560	20230526	25.28	38550	-42.93	20240216	21600	1.85	20240527	38550	-42.93	20240216	17630	24.79	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
135	20240604	110503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	494444500	22361	26.65	22350	22350	21950	28750	15550	22150	22111.91	0.00	0	-249	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3339	5.33	1.33	12	0.15	4136.00	16590.00	38550	20240216	-42.80	17560	20230526	25.57	38550	-42.80	20240216	21600	2.08	20240527	38550	-42.80	20240216	17630	25.07	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
136	20240604	100505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	332222550	15014	17.90	22350	22350	21950	28750	15550	22150	22127.52	0.00	0	545	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3339	5.33	1.33	12	0.10	4136.00	16590.00	38550	20240216	-42.80	17560	20230526	25.57	38550	-42.80	20240216	21600	2.08	20240527	38550	-42.80	20240216	17630	25.07	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
137	20240604	090506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	0	3	0.00	38879400	1747	2.08	22350	22350	22150	28750	15550	22150	22255.01	0.00	0	240	22650	22400	22050	21800	21450	22525	21925	76	6600	500	15940	50	1	15144233	3354	5.36	1.34	12	0.01	4136.00	16590.00	38550	20240216	-42.54	17560	20230526	26.14	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17630	25.64	20230605	8.00	N	054450	500	75 억		0	N	N	4	N	00	N
138	20240603	160500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	1823790500	82643	108.10	22050	22300	21700	28600	15400	22000	22068.18	0.00	0	14544	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3354	5.36	1.34	12	0.55	4136.00	16590.00	38550	20240216	-42.54	17520	20230525	26.43	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17630	25.64	20230605	7.94	N	054450	500	75 억		0	N	N	4	N	00	N
139	20240603	150502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	100	2	0.45	1728777900	78355	102.49	22050	22300	21700	28600	15400	22000	22063.40	0.00	0	13771	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3347	5.34	1.33	12	0.52	4136.00	16590.00	38550	20240216	-42.67	17520	20230525	26.14	38550	-42.67	20240216	21600	2.31	20240527	38550	-42.67	20240216	17630	25.35	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
140	20240603	140459	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	100	2	0.45	1478035750	67047	87.70	22050	22300	21700	28600	15400	22000	22044.77	0.00	0	9518	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3347	5.34	1.33	12	0.44	4136.00	16590.00	38550	20240216	-42.67	17520	20230525	26.14	38550	-42.67	20240216	21600	2.31	20240527	38550	-42.67	20240216	17630	25.35	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
141	20240603	130501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	1346611600	61123	79.95	22050	22300	21700	28600	15400	22000	22031.18	0.00	0	6535	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3354	5.36	1.34	12	0.40	4136.00	16590.00	38550	20240216	-42.54	17520	20230525	26.43	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17630	25.64	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
142	20240603	120501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	50	2	0.23	1212292650	55041	72.00	22050	22300	21700	28600	15400	22000	22025.27	0.00	0	2510	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3339	5.33	1.33	12	0.36	4136.00	16590.00	38550	20240216	-42.80	17520	20230525	25.86	38550	-42.80	20240216	21600	2.08	20240527	38550	-42.80	20240216	17630	25.07	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
143	20240603	110458	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	650968050	29438	38.51	22050	22300	21950	28600	15400	22000	22113.19	0.00	0	-4533	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3354	5.36	1.34	12	0.19	4136.00	16590.00	38550	20240216	-42.54	17520	20230525	26.43	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17630	25.64	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
144	20240603	100456	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	426228950	19307	25.25	22050	22250	21950	28600	15400	22000	22076.39	0.00	0	-2695	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3354	5.36	1.34	12	0.13	4136.00	16590.00	38550	20240216	-42.54	17520	20230525	26.43	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17630	25.64	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N
145	20240603	090455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	0	3	0.00	154942000	7035	9.20	22050	22150	21950	28600	15400	22000	22024.45	0.00	0	-3142	22733	22366	22133	21766	21533	22250	21650	76	6600	500	15840	50	1	15144233	3332	5.32	1.33	12	0.05	4136.00	16590.00	38550	20240216	-42.93	17520	20230525	25.57	38550	-42.93	20240216	21600	1.85	20240527	38550	-42.93	20240216	17630	24.79	20230605	7.94	N	054450	500	75 억		0	N	N	0	N	00	N