KissMeData/170920/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	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	300	2	2.18	771702910	55712	93.10	13740	14090	13600	17900	9640	13770	13848.20	0.82	0	13955	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1380	-4.98	1.48	12	0.57	-2827.00	9531.00	20200	20240125	-30.35	7390	20231101	90.39	20200	-30.35	20240125	11970	17.54	20240328	20200	-30.35	20240125	7390	90.39	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
3	20240628	150939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	240	2	1.74	656112710	47480	79.35	13740	14020	13600	17900	9640	13770	13818.72	0.82	0	10907	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1374	-4.96	1.47	12	0.48	-2827.00	9531.00	20200	20240125	-30.64	7390	20231101	89.58	20200	-30.64	20240125	11970	17.04	20240328	20200	-30.64	20240125	7390	89.58	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
4	20240628	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	190	2	1.38	415968930	30241	50.54	13740	13970	13600	17900	9640	13770	13755.13	0.82	0	2235	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1369	-4.94	1.46	12	0.31	-2827.00	9531.00	20200	20240125	-30.89	7390	20231101	88.90	20200	-30.89	20240125	11970	16.62	20240328	20200	-30.89	20240125	7390	88.90	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
5	20240628	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	50	2	0.36	304454370	22173	37.06	13740	13900	13600	17900	9640	13770	13730.86	0.82	0	1926	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1355	-4.89	1.45	12	0.23	-2827.00	9531.00	20200	20240125	-31.58	7390	20231101	87.01	20200	-31.58	20240125	11970	15.46	20240328	20200	-31.58	20240125	7390	87.01	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
6	20240628	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-70	5	-0.51	227032630	16547	27.65	13740	13900	13600	17900	9640	13770	13720.47	0.82	0	-615	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1343	-4.85	1.44	12	0.17	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
7	20240628	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	0	3	0.00	192902220	14062	23.50	13740	13900	13600	17900	9640	13770	13717.98	0.82	0	-140	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1350	-4.87	1.44	12	0.14	-2827.00	9531.00	20200	20240125	-31.83	7390	20231101	86.33	20200	-31.83	20240125	11970	15.04	20240328	20200	-31.83	20240125	7390	86.33	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
8	20240628	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-70	5	-0.51	173874630	12674	21.18	13740	13900	13600	17900	9640	13770	13719.00	0.82	0	145	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1343	-4.85	1.44	12	0.13	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
9	20240628	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-170	5	-1.23	6272120	458	0.77	13740	13750	13600	17900	9640	13770	13694.59	0.82	0	-128	14203	13986	13773	13556	13343	13880	13450	49	4130	500	9630	10	1	9805620	1334	-4.81	1.43	12	0.00	-2827.00	9531.00	20200	20240125	-32.67	7390	20231101	84.03	20200	-32.67	20240125	11970	13.62	20240328	20200	-32.67	20240125	7390	84.03	20231101	4.11	N	170920	500	49 억		80408	N	N	0	N	00	N
10	20240627	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-410	5	-2.89	817890430	59603	55.86	13990	13990	13560	18430	9930	14180	13722.29	0.96	0	-13591	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1350	-4.87	1.44	12	0.61	-2827.00	9531.00	20200	20240125	-31.83	7390	20231101	86.33	20200	-31.83	20240125	11970	15.04	20240328	20200	-31.83	20240125	7390	86.33	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
11	20240627	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-340	5	-2.40	753042580	54886	51.44	13990	13990	13560	18430	9930	14180	13720.12	0.96	0	-11431	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1357	-4.90	1.45	12	0.56	-2827.00	9531.00	20200	20240125	-31.49	7390	20231101	87.28	20200	-31.49	20240125	11970	15.62	20240328	20200	-31.49	20240125	7390	87.28	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
12	20240627	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-570	5	-4.02	564290910	41000	38.42	13990	13990	13610	18430	9930	14180	13763.19	0.96	0	-10651	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1335	-4.81	1.43	12	0.42	-2827.00	9531.00	20200	20240125	-32.62	7390	20231101	84.17	20200	-32.62	20240125	11970	13.70	20240328	20200	-32.62	20240125	7390	84.17	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
13	20240627	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-370	5	-2.61	435414430	31599	29.61	13990	13990	13680	18430	9930	14180	13779.37	0.96	0	-5629	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1354	-4.89	1.45	12	0.32	-2827.00	9531.00	20200	20240125	-31.63	7390	20231101	86.87	20200	-31.63	20240125	11970	15.37	20240328	20200	-31.63	20240125	7390	86.87	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
14	20240627	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-440	5	-3.10	383872370	27850	26.10	13990	13990	13680	18430	9930	14180	13783.57	0.96	0	-5593	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1347	-4.86	1.44	12	0.28	-2827.00	9531.00	20200	20240125	-31.98	7390	20231101	85.93	20200	-31.98	20240125	11970	14.79	20240328	20200	-31.98	20240125	7390	85.93	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
15	20240627	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-420	5	-2.96	318046370	23073	21.62	13990	13990	13680	18430	9930	14180	13784.35	0.96	0	-6549	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1349	-4.87	1.44	12	0.24	-2827.00	9531.00	20200	20240125	-31.88	7390	20231101	86.20	20200	-31.88	20240125	11970	14.95	20240328	20200	-31.88	20240125	7390	86.20	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
16	20240627	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-370	5	-2.61	158272310	11470	10.75	13990	13990	13680	18430	9930	14180	13798.81	0.96	0	-2691	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1354	-4.89	1.45	12	0.12	-2827.00	9531.00	20200	20240125	-31.63	7390	20231101	86.87	20200	-31.63	20240125	11970	15.37	20240328	20200	-31.63	20240125	7390	86.87	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
17	20240627	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-290	5	-2.05	27363640	1970	1.85	13990	13990	13750	18430	9930	14180	13890.17	0.96	0	96	14973	14576	13843	13446	12713	14775	13645	49	4250	500	9920	10	1	9805620	1362	-4.91	1.46	12	0.02	-2827.00	9531.00	20200	20240125	-31.24	7390	20231101	87.96	20200	-31.24	20240125	11970	16.04	20240328	20200	-31.24	20240125	7390	87.96	20231101	4.22	N	170920	500	49 억		94437	N	N	0	N	00	N
18	20240626	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	730	2	5.43	1453195610	105928	179.38	13680	14240	13110	17480	9420	13450	13718.02	0.57	0	34346	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1390	-5.02	1.49	12	1.08	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
19	20240626	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	640	2	4.76	1136751180	83549	141.48	13680	14110	13110	17480	9420	13450	13605.80	0.57	0	23519	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1382	-4.98	1.48	12	0.85	-2827.00	9531.00	20200	20240125	-30.25	7390	20231101	90.66	20200	-30.25	20240125	11970	17.71	20240328	20200	-30.25	20240125	7390	90.66	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
20	20240626	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	250	2	1.86	617748450	46180	78.20	13680	13780	13110	17480	9420	13450	13376.97	0.57	0	3243	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1343	-4.85	1.44	12	0.47	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
21	20240626	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-150	5	-1.12	396257450	29914	50.66	13680	13680	13110	17480	9420	13450	13246.56	0.57	0	-2599	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1304	-4.70	1.40	12	0.31	-2827.00	9531.00	20200	20240125	-34.16	7390	20231101	79.97	20200	-34.16	20240125	11970	11.11	20240328	20200	-34.16	20240125	7390	79.97	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
22	20240626	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-200	5	-1.49	362115380	27346	46.31	13680	13680	13110	17480	9420	13450	13241.99	0.57	0	-3933	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1299	-4.69	1.39	12	0.28	-2827.00	9531.00	20200	20240125	-34.41	7390	20231101	79.30	20200	-34.41	20240125	11970	10.69	20240328	20200	-34.41	20240125	7390	79.30	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
23	20240626	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-250	5	-1.86	328889100	24829	42.05	13680	13680	13110	17480	9420	13450	13246.17	0.57	0	-3361	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1294	-4.67	1.38	12	0.25	-2827.00	9531.00	20200	20240125	-34.65	7390	20231101	78.62	20200	-34.65	20240125	11970	10.28	20240328	20200	-34.65	20240125	7390	78.62	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
24	20240626	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-230	5	-1.71	160007820	12022	20.36	13680	13680	13220	17480	9420	13450	13309.58	0.57	0	-2487	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1296	-4.68	1.39	12	0.12	-2827.00	9531.00	20200	20240125	-34.55	7390	20231101	78.89	20200	-34.55	20240125	11970	10.44	20240328	20200	-34.55	20240125	7390	78.89	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
25	20240626	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-50	5	-0.37	30677200	2284	3.87	13680	13680	13350	17480	9420	13450	13431.35	0.57	0	-1821	14070	13760	13440	13130	12810	13915	13285	49	4030	500	9410	10	1	9805620	1314	-4.74	1.41	12	0.02	-2827.00	9531.00	20200	20240125	-33.66	7390	20231101	81.33	20200	-33.66	20240125	11970	11.95	20240328	20200	-33.66	20240125	7390	81.33	20231101	4.18	N	170920	500	49 억		56039	N	N	0	N	00	N
26	20240625	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	210	2	1.59	794149800	59051	72.20	13120	13750	13120	17210	9270	13240	13448.54	0.44	0	8522	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1319	-4.76	1.41	12	0.60	-2827.00	9531.00	20200	20240125	-33.42	7390	20231101	82.00	20200	-33.42	20240125	11970	12.36	20240328	20200	-33.42	20240125	7390	82.00	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
27	20240625	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	150	2	1.13	754277560	56083	68.57	13120	13750	13120	17210	9270	13240	13449.31	0.44	0	7267	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1313	-4.74	1.40	12	0.57	-2827.00	9531.00	20200	20240125	-33.71	7390	20231101	81.19	20200	-33.71	20240125	11970	11.86	20240328	20200	-33.71	20240125	7390	81.19	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
28	20240625	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	100	2	0.76	726772980	54023	66.05	13120	13750	13120	17210	9270	13240	13453.03	0.44	0	6135	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1308	-4.72	1.40	12	0.55	-2827.00	9531.00	20200	20240125	-33.96	7390	20231101	80.51	20200	-33.96	20240125	11970	11.45	20240328	20200	-33.96	20240125	7390	80.51	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
29	20240625	130915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	230	2	1.74	680986530	50602	61.87	13120	13750	13120	17210	9270	13240	13457.70	0.44	0	3376	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1321	-4.76	1.41	12	0.52	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
30	20240625	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	10	2	0.08	518652560	38496	47.07	13120	13750	13120	17210	9270	13240	13472.89	0.44	0	-4552	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1299	-4.69	1.39	12	0.39	-2827.00	9531.00	20200	20240125	-34.41	7390	20231101	79.30	20200	-34.41	20240125	11970	10.69	20240328	20200	-34.41	20240125	7390	79.30	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
31	20240625	110915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	120	2	0.91	469885900	34816	42.57	13120	13750	13120	17210	9270	13240	13496.26	0.44	0	-5159	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1310	-4.73	1.40	12	0.36	-2827.00	9531.00	20200	20240125	-33.86	7390	20231101	80.78	20200	-33.86	20240125	11970	11.61	20240328	20200	-33.86	20240125	7390	80.78	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
32	20240625	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-80	5	-0.60	401050760	29630	36.23	13120	13750	13120	17210	9270	13240	13535.29	0.44	0	-6857	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1290	-4.66	1.38	12	0.30	-2827.00	9531.00	20200	20240125	-34.85	7390	20231101	78.08	20200	-34.85	20240125	11970	9.94	20240328	20200	-34.85	20240125	7390	78.08	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
33	20240625	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	90	2	0.68	6779880	512	0.63	13120	13390	13120	17210	9270	13240	13241.95	0.44	0	39	13940	13590	13380	13030	12820	13485	12925	49	3970	500	9260	10	1	9805620	1307	-4.72	1.40	12	0.01	-2827.00	9531.00	20200	20240125	-34.01	7390	20231101	80.38	20200	-34.01	20240125	11970	11.36	20240328	20200	-34.01	20240125	7390	80.38	20231101	4.27	N	170920	500	49 억		42952	N	N	0	N	00	N
34	20240624	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-480	5	-3.50	1082307490	81320	115.07	13720	13730	13170	17830	9610	13720	13309.42	0.69	0	-24880	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1298	-4.68	1.39	12	0.83	-2827.00	9531.00	20200	20240125	-34.46	7390	20231101	79.16	20200	-34.46	20240125	11970	10.61	20240328	20200	-34.46	20240125	7390	79.16	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
35	20240624	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-450	5	-3.28	997433680	74914	106.01	13720	13730	13170	17830	9610	13720	13314.38	0.69	0	-22772	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1301	-4.69	1.39	12	0.76	-2827.00	9531.00	20200	20240125	-34.31	7390	20231101	79.57	20200	-34.31	20240125	11970	10.86	20240328	20200	-34.31	20240125	7390	79.57	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
36	20240624	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-520	5	-3.79	903810800	67818	95.97	13720	13730	13200	17830	9610	13720	13327.00	0.69	0	-20461	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1294	-4.67	1.38	12	0.69	-2827.00	9531.00	20200	20240125	-34.65	7390	20231101	78.62	20200	-34.65	20240125	11970	10.28	20240328	20200	-34.65	20240125	7390	78.62	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
37	20240624	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-370	5	-2.70	727178350	54486	77.10	13720	13730	13250	17830	9610	13720	13346.15	0.69	0	-11591	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1309	-4.72	1.40	12	0.56	-2827.00	9531.00	20200	20240125	-33.91	7390	20231101	80.65	20200	-33.91	20240125	11970	11.53	20240328	20200	-33.91	20240125	7390	80.65	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
38	20240624	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-420	5	-3.06	659003650	49365	69.85	13720	13730	13250	17830	9610	13720	13349.61	0.69	0	-13501	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1304	-4.70	1.40	12	0.50	-2827.00	9531.00	20200	20240125	-34.16	7390	20231101	79.97	20200	-34.16	20240125	11970	11.11	20240328	20200	-34.16	20240125	7390	79.97	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
39	20240624	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-420	5	-3.06	550599060	41193	58.29	13720	13730	13270	17830	9610	13720	13366.33	0.69	0	-13657	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1304	-4.70	1.40	12	0.42	-2827.00	9531.00	20200	20240125	-34.16	7390	20231101	79.97	20200	-34.16	20240125	11970	11.11	20240328	20200	-34.16	20240125	7390	79.97	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
40	20240624	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-400	5	-2.92	365625440	27290	38.62	13720	13730	13280	17830	9610	13720	13397.78	0.69	0	-12007	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1306	-4.71	1.40	12	0.28	-2827.00	9531.00	20200	20240125	-34.06	7390	20231101	80.24	20200	-34.06	20240125	11970	11.28	20240328	20200	-34.06	20240125	7390	80.24	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
41	20240624	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-170	5	-1.24	47625780	3483	4.93	13720	13730	13550	17830	9610	13720	13673.78	0.69	0	-65	14093	13906	13603	13416	13113	14000	13510	49	4110	500	9600	10	1	9805620	1329	-4.79	1.42	12	0.04	-2827.00	9531.00	20200	20240125	-32.92	7390	20231101	83.36	20200	-32.92	20240125	11970	13.20	20240328	20200	-32.92	20240125	7390	83.36	20231101	4.30	N	170920	500	49 억		67841	N	N	0	N	00	N
42	20240621	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	0	3	0.00	956100020	70610	108.60	13610	13790	13300	17830	9610	13720	13540.56	0.64	0	4949	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1345	-4.85	1.44	12	0.72	-2827.00	9531.00	20200	20240125	-32.08	7390	20231101	85.66	20200	-32.08	20240125	11970	14.62	20240328	20200	-32.08	20240125	7390	85.66	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
43	20240621	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-20	5	-0.15	930701260	68757	105.75	13610	13790	13300	17830	9610	13720	13536.09	0.64	0	6316	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1343	-4.85	1.44	12	0.70	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
44	20240621	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	40	2	0.29	844202880	62434	96.03	13610	13790	13300	17830	9610	13720	13521.52	0.64	0	8780	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1349	-4.87	1.44	12	0.64	-2827.00	9531.00	20200	20240125	-31.88	7390	20231101	86.20	20200	-31.88	20240125	11970	14.95	20240328	20200	-31.88	20240125	7390	86.20	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
45	20240621	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-100	5	-0.73	667224360	49516	76.16	13610	13740	13300	17830	9610	13720	13474.92	0.64	0	7733	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1336	-4.82	1.43	12	0.50	-2827.00	9531.00	20200	20240125	-32.57	7390	20231101	84.30	20200	-32.57	20240125	11970	13.78	20240328	20200	-32.57	20240125	7390	84.30	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
46	20240621	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-220	5	-1.60	604887600	44926	69.10	13610	13740	13300	17830	9610	13720	13464.09	0.64	0	5077	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1324	-4.78	1.42	12	0.46	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
47	20240621	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-60	5	-0.44	510860160	37966	58.39	13610	13740	13300	17830	9610	13720	13455.73	0.64	0	-219	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1339	-4.83	1.43	12	0.39	-2827.00	9531.00	20200	20240125	-32.38	7390	20231101	84.84	20200	-32.38	20240125	11970	14.12	20240328	20200	-32.38	20240125	7390	84.84	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
48	20240621	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-230	5	-1.68	406382280	30265	46.55	13610	13710	13300	17830	9610	13720	13427.47	0.64	0	-4405	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1323	-4.77	1.42	12	0.31	-2827.00	9531.00	20200	20240125	-33.22	7390	20231101	82.54	20200	-33.22	20240125	11970	12.70	20240328	20200	-33.22	20240125	7390	82.54	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
49	20240621	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-100	5	-0.73	24796730	1822	2.80	13610	13710	13600	17830	9610	13720	13609.62	0.64	0	78	14160	13940	13770	13550	13380	13855	13465	49	4110	500	9600	10	1	9805620	1336	-4.82	1.43	12	0.02	-2827.00	9531.00	20200	20240125	-32.57	7390	20231101	84.30	20200	-32.57	20240125	11970	13.78	20240328	20200	-32.57	20240125	7390	84.30	20231101	4.29	N	170920	500	49 억		62468	N	N	0	N	00	N
50	20240620	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-200	5	-1.44	888953520	64916	99.17	13930	13990	13600	18090	9750	13920	13693.71	0.69	0	-12537	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1345	-4.85	1.44	12	0.66	-2827.00	9531.00	20200	20240125	-32.08	7390	20231101	85.66	20200	-32.08	20240125	11970	14.62	20240328	20200	-32.08	20240125	7390	85.66	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
51	20240620	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-250	5	-1.80	872756510	63734	97.37	13930	13990	13600	18090	9750	13920	13693.72	0.69	0	-12183	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1340	-4.84	1.43	12	0.65	-2827.00	9531.00	20200	20240125	-32.33	7390	20231101	84.98	20200	-32.33	20240125	11970	14.20	20240328	20200	-32.33	20240125	7390	84.98	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
52	20240620	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-250	5	-1.80	751764390	54889	83.85	13930	13990	13600	18090	9750	13920	13696.07	0.69	0	-11262	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1340	-4.84	1.43	12	0.56	-2827.00	9531.00	20200	20240125	-32.33	7390	20231101	84.98	20200	-32.33	20240125	11970	14.20	20240328	20200	-32.33	20240125	7390	84.98	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
53	20240620	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-270	5	-1.94	717244720	52366	80.00	13930	13990	13600	18090	9750	13920	13696.75	0.69	0	-10105	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1338	-4.83	1.43	12	0.53	-2827.00	9531.00	20200	20240125	-32.43	7390	20231101	84.71	20200	-32.43	20240125	11970	14.04	20240328	20200	-32.43	20240125	7390	84.71	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
54	20240620	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-270	5	-1.94	504558900	36796	56.21	13930	13990	13600	18090	9750	13920	13712.31	0.69	0	-19978	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1338	-4.83	1.43	12	0.38	-2827.00	9531.00	20200	20240125	-32.43	7390	20231101	84.71	20200	-32.43	20240125	11970	14.04	20240328	20200	-32.43	20240125	7390	84.71	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
55	20240620	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-80	5	-0.57	442094830	32231	49.24	13930	13990	13600	18090	9750	13920	13716.42	0.69	0	-17644	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1357	-4.90	1.45	12	0.33	-2827.00	9531.00	20200	20240125	-31.49	7390	20231101	87.28	20200	-31.49	20240125	11970	15.62	20240328	20200	-31.49	20240125	7390	87.28	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
56	20240620	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-260	5	-1.87	391493830	28532	43.59	13930	13990	13600	18090	9750	13920	13721.19	0.69	0	-16780	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1339	-4.83	1.43	12	0.29	-2827.00	9531.00	20200	20240125	-32.38	7390	20231101	84.84	20200	-32.38	20240125	11970	14.12	20240328	20200	-32.38	20240125	7390	84.84	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
57	20240620	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	30	2	0.22	30807830	2212	3.38	13930	13990	13880	18090	9750	13920	13927.60	0.69	0	-1367	14180	14050	13860	13730	13540	14115	13795	49	4170	500	9740	10	1	9805620	1368	-4.93	1.46	12	0.02	-2827.00	9531.00	20200	20240125	-30.94	7390	20231101	88.77	20200	-30.94	20240125	11970	16.54	20240328	20200	-30.94	20240125	7390	88.77	20231101	4.22	N	170920	500	49 억		67713	N	N	0	N	00	N
58	20240619	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	290	2	2.13	901992690	65191	72.56	13840	13990	13670	17710	9550	13630	13836.15	0.65	0	3343	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1365	-4.92	1.46	12	0.66	-2827.00	9531.00	20200	20240125	-31.09	7390	20231101	88.36	20200	-31.09	20240125	11970	16.29	20240328	20200	-31.09	20240125	7390	88.36	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
59	20240619	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	250	2	1.83	828500680	59904	66.67	13840	13990	13670	17710	9550	13630	13830.47	0.65	0	2328	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1361	-4.91	1.46	12	0.61	-2827.00	9531.00	20200	20240125	-31.29	7390	20231101	87.82	20200	-31.29	20240125	11970	15.96	20240328	20200	-31.29	20240125	7390	87.82	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
60	20240619	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	90	2	0.66	667343980	48221	53.67	13840	13990	13670	17710	9550	13630	13839.28	0.65	0	1110	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1345	-4.85	1.44	12	0.49	-2827.00	9531.00	20200	20240125	-32.08	7390	20231101	85.66	20200	-32.08	20240125	11970	14.62	20240328	20200	-32.08	20240125	7390	85.66	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
61	20240619	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	140	2	1.03	641224600	46320	51.55	13840	13990	13670	17710	9550	13630	13843.36	0.65	0	1269	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1350	-4.87	1.44	12	0.47	-2827.00	9531.00	20200	20240125	-31.83	7390	20231101	86.33	20200	-31.83	20240125	11970	15.04	20240328	20200	-31.83	20240125	7390	86.33	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
62	20240619	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	130	2	0.95	573788420	41407	46.09	13840	13990	13670	17710	9550	13630	13857.28	0.65	0	2384	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1349	-4.87	1.44	12	0.42	-2827.00	9531.00	20200	20240125	-31.88	7390	20231101	86.20	20200	-31.88	20240125	11970	14.95	20240328	20200	-31.88	20240125	7390	86.20	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
63	20240619	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	250	2	1.83	482764320	34799	38.73	13840	13990	13670	17710	9550	13630	13872.94	0.65	0	3327	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1361	-4.91	1.46	12	0.35	-2827.00	9531.00	20200	20240125	-31.29	7390	20231101	87.82	20200	-31.29	20240125	11970	15.96	20240328	20200	-31.29	20240125	7390	87.82	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
64	20240619	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	270	2	1.98	264778390	19070	21.23	13840	13990	13670	17710	9550	13630	13884.55	0.65	0	5274	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1363	-4.92	1.46	12	0.19	-2827.00	9531.00	20200	20240125	-31.19	7390	20231101	88.09	20200	-31.19	20240125	11970	16.12	20240328	20200	-31.19	20240125	7390	88.09	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
65	20240619	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	330	2	2.42	64493110	4669	5.20	13840	13960	13670	17710	9550	13630	13813.05	0.65	0	-232	14410	14020	13810	13420	13210	13915	13315	49	4080	500	9540	10	1	9805620	1369	-4.94	1.46	12	0.05	-2827.00	9531.00	20200	20240125	-30.89	7390	20231101	88.90	20200	-30.89	20240125	11970	16.62	20240328	20200	-30.89	20240125	7390	88.90	20231101	4.38	N	170920	500	49 억		63363	N	N	0	N	00	N
66	20240618	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-290	5	-2.08	1242773920	89523	50.21	14000	14200	13600	18090	9750	13920	13882.17	0.78	0	-11816	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1337	-4.82	1.43	12	0.91	-2827.00	9531.00	20200	20240125	-32.52	7390	20231101	84.44	20200	-32.52	20240125	11970	13.87	20240328	20200	-32.52	20240125	7390	84.44	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
67	20240618	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-260	5	-1.87	1173391050	84433	47.36	14000	14200	13600	18090	9750	13920	13897.30	0.78	0	-10262	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1339	-4.83	1.43	12	0.86	-2827.00	9531.00	20200	20240125	-32.38	7390	20231101	84.84	20200	-32.38	20240125	11970	14.12	20240328	20200	-32.38	20240125	7390	84.84	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
68	20240618	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-240	5	-1.72	1083072700	77810	43.64	14000	14200	13600	18090	9750	13920	13919.45	0.78	0	-6934	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1341	-4.84	1.44	12	0.79	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
69	20240618	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-220	5	-1.58	997840400	71561	40.14	14000	14200	13640	18090	9750	13920	13943.91	0.78	0	-6480	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1343	-4.85	1.44	12	0.73	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
70	20240618	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-170	5	-1.22	848288540	60656	34.02	14000	14200	13700	18090	9750	13920	13985.24	0.78	0	-5837	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1348	-4.86	1.44	12	0.62	-2827.00	9531.00	20200	20240125	-31.93	7390	20231101	86.06	20200	-31.93	20240125	11970	14.87	20240328	20200	-31.93	20240125	7390	86.06	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
71	20240618	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-20	5	-0.14	655375430	46686	26.19	14000	14200	13800	18090	9750	13920	14037.94	0.78	0	-4665	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1363	-4.92	1.46	12	0.48	-2827.00	9531.00	20200	20240125	-31.19	7390	20231101	88.09	20200	-31.19	20240125	11970	16.12	20240328	20200	-31.19	20240125	7390	88.09	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
72	20240618	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	280	2	2.01	506597480	36042	20.22	14000	14200	13800	18090	9750	13920	14055.75	0.78	0	-300	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1392	-5.02	1.49	12	0.37	-2827.00	9531.00	20200	20240125	-29.70	7390	20231101	92.15	20200	-29.70	20240125	11970	18.63	20240328	20200	-29.70	20240125	7390	92.15	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
73	20240618	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	60	2	0.43	33358290	2387	1.34	14000	14040	13920	18090	9750	13920	13974.99	0.78	0	-939	14826	14372	13776	13322	12726	14600	13550	49	4170	500	9740	10	1	9805620	1371	-4.95	1.47	12	0.02	-2827.00	9531.00	20200	20240125	-30.79	7390	20231101	89.17	20200	-30.79	20240125	11970	16.79	20240328	20200	-30.79	20240125	7390	89.17	20231101	4.39	N	170920	500	49 억		76410	N	N	0	N	00	N
74	20240617	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	480	2	3.57	2427608930	178271	126.36	13600	14230	13180	17470	9410	13440	13617.23	0.63	0	11919	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1365	-4.92	1.46	12	1.82	-2827.00	9531.00	20200	20240125	-31.09	7390	20231101	88.36	20200	-31.09	20240125	11970	16.29	20240328	20200	-31.09	20240125	7390	88.36	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
75	20240617	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	430	2	3.20	2353410500	172929	122.58	13600	14230	13180	17470	9410	13440	13609.11	0.63	0	11119	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1360	-4.91	1.46	12	1.76	-2827.00	9531.00	20200	20240125	-31.34	7390	20231101	87.69	20200	-31.34	20240125	11970	15.87	20240328	20200	-31.34	20240125	7390	87.69	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
76	20240617	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	370	2	2.75	1625023160	120800	85.63	13600	13830	13180	17470	9410	13440	13452.18	0.63	0	2568	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1354	-4.89	1.45	12	1.23	-2827.00	9531.00	20200	20240125	-31.63	7390	20231101	86.87	20200	-31.63	20240125	11970	15.37	20240328	20200	-31.63	20240125	7390	86.87	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
77	20240617	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-80	5	-0.60	1099227790	82185	58.25	13600	13690	13180	17470	9410	13440	13375.04	0.63	0	-7821	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1310	-4.73	1.40	12	0.84	-2827.00	9531.00	20200	20240125	-33.86	7390	20231101	80.78	20200	-33.86	20240125	11970	11.61	20240328	20200	-33.86	20240125	7390	80.78	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
78	20240617	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-130	5	-0.97	803896640	59917	42.47	13600	13690	13250	17470	9410	13440	13416.84	0.63	0	-4809	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1305	-4.71	1.40	12	0.61	-2827.00	9531.00	20200	20240125	-34.11	7390	20231101	80.11	20200	-34.11	20240125	11970	11.19	20240328	20200	-34.11	20240125	7390	80.11	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
79	20240617	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-20	5	-0.15	605725650	45021	31.91	13600	13690	13340	17470	9410	13440	13454.29	0.63	0	-1177	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1316	-4.75	1.41	12	0.46	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
80	20240617	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	0	3	0.00	395127730	29286	20.76	13600	13690	13400	17470	9410	13440	13492.03	0.63	0	7375	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1318	-4.75	1.41	12	0.30	-2827.00	9531.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	11970	12.28	20240328	20200	-33.47	20240125	7390	81.87	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
81	20240617	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	20	2	0.15	24842180	1843	1.31	13600	13600	13440	17470	9410	13440	13479.21	0.63	0	-201	13820	13630	13480	13290	13140	13555	13215	49	4030	500	9400	10	1	9805620	1320	-4.76	1.41	12	0.02	-2827.00	9531.00	20200	20240125	-33.37	7390	20231101	82.14	20200	-33.37	20240125	11970	12.45	20240328	20200	-33.37	20240125	7390	82.14	20231101	4.25	N	170920	500	49 억		62143	N	N	0	N	00	N
82	20240614	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-170	5	-1.25	1897836090	141043	45.70	13620	13670	13330	17690	9530	13610	13455.73	0.49	0	13355	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1318	-4.75	1.41	12	1.44	-2827.00	9531.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	11970	12.28	20240328	20200	-33.47	20240125	7390	81.87	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
83	20240614	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-160	5	-1.18	1757704470	130621	42.32	13620	13670	13330	17690	9530	13610	13456.52	0.49	0	13938	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1319	-4.76	1.41	12	1.33	-2827.00	9531.00	20200	20240125	-33.42	7390	20231101	82.00	20200	-33.42	20240125	11970	12.36	20240328	20200	-33.42	20240125	7390	82.00	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
84	20240614	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-90	5	-0.66	1217115250	90468	29.31	13620	13670	13330	17690	9530	13610	13453.54	0.49	0	-9432	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1326	-4.78	1.42	12	0.92	-2827.00	9531.00	20200	20240125	-33.07	7390	20231101	82.95	20200	-33.07	20240125	11970	12.95	20240328	20200	-33.07	20240125	7390	82.95	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
85	20240614	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-190	5	-1.40	1007710520	74870	24.26	13620	13670	13330	17690	9530	13610	13459.47	0.49	0	-14107	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1316	-4.75	1.41	12	0.76	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
86	20240614	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-110	5	-0.81	863864850	64180	20.79	13620	13670	13330	17690	9530	13610	13460.03	0.49	0	-18958	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1324	-4.78	1.42	12	0.65	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
87	20240614	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-170	5	-1.25	755641450	56131	18.19	13620	13670	13330	17690	9530	13610	13462.10	0.49	0	-24334	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1318	-4.75	1.41	12	0.57	-2827.00	9531.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	11970	12.28	20240328	20200	-33.47	20240125	7390	81.87	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
88	20240614	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-110	5	-0.81	611216290	45372	14.70	13620	13670	13330	17690	9530	13610	13471.22	0.49	0	-19904	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1324	-4.78	1.42	12	0.46	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
89	20240614	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-40	5	-0.29	36698570	2701	0.88	13620	13670	13560	17690	9530	13610	13587.02	0.49	0	-961	14910	14260	13850	13200	12790	14055	12995	49	4080	500	9520	10	1	9805620	1331	-4.80	1.42	12	0.03	-2827.00	9531.00	20200	20240125	-32.82	7390	20231101	83.63	20200	-32.82	20240125	11970	13.37	20240328	20200	-32.82	20240125	7390	83.63	20231101	4.19	N	170920	500	49 억		47770	N	N	0	N	00	N
90	20240613	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-110	5	-0.80	4221359000	307945	108.07	13950	14500	13440	17830	9610	13720	13708.25	0.65	0	-21549	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1335	-4.81	1.43	12	3.14	-2827.00	9531.00	20200	20240125	-32.62	7390	20231101	84.17	20200	-32.62	20240125	11970	13.70	20240328	20200	-32.62	20240125	7390	84.17	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
91	20240613	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-220	5	-1.60	4022396650	293269	102.92	13950	14500	13440	17830	9610	13720	13715.72	0.65	0	-17302	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1324	-4.78	1.42	12	2.99	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
92	20240613	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-250	5	-1.82	3752573080	273235	95.89	13950	14500	13450	17830	9610	13720	13733.87	0.65	0	-8506	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1321	-4.76	1.41	12	2.79	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
93	20240613	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-210	5	-1.53	3400966900	247152	86.73	13950	14500	13450	17830	9610	13720	13760.63	0.65	0	1492	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1325	-4.78	1.42	12	2.52	-2827.00	9531.00	20200	20240125	-33.12	7390	20231101	82.81	20200	-33.12	20240125	11970	12.87	20240328	20200	-33.12	20240125	7390	82.81	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
94	20240613	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-160	5	-1.17	3144112470	228136	80.06	13950	14500	13450	17830	9610	13720	13781.75	0.65	0	8989	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1330	-4.80	1.42	12	2.33	-2827.00	9531.00	20200	20240125	-32.87	7390	20231101	83.49	20200	-32.87	20240125	11970	13.28	20240328	20200	-32.87	20240125	7390	83.49	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
95	20240613	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-250	5	-1.82	2711993910	196170	68.84	13950	14500	13450	17830	9610	13720	13824.71	0.65	0	2447	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1321	-4.76	1.41	12	2.00	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
96	20240613	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-20	5	-0.15	2017147390	144867	50.84	13950	14500	13450	17830	9610	13720	13924.13	0.65	0	977	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1343	-4.85	1.44	12	1.48	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
97	20240613	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	420	2	3.06	267885510	19052	6.69	13950	14230	13830	17830	9610	13720	14060.76	0.65	0	7846	14580	14150	13870	13440	13160	14010	13300	49	4110	500	9600	10	1	9805620	1387	-5.00	1.48	12	0.19	-2827.00	9531.00	20200	20240125	-30.00	7390	20231101	91.34	20200	-30.00	20240125	11970	18.13	20240328	20200	-30.00	20240125	7390	91.34	20231101	4.70	N	170920	500	49 억		64055	N	N	0	N	00	N
98	20240612	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-550	5	-3.85	3917552850	284601	475.36	14270	14300	13590	18550	9990	14270	13765.11	1.34	0	-76547	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1345	-4.85	1.44	12	2.90	-2827.00	9531.00	20200	20240125	-32.08	7390	20231101	85.66	20200	-32.08	20240125	11970	14.62	20240328	20200	-32.08	20240125	7390	85.66	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
99	20240612	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-610	5	-4.27	3756662150	272875	455.78	14270	14300	13590	18550	9990	14270	13766.97	1.34	0	-74256	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1339	-4.83	1.43	12	2.78	-2827.00	9531.00	20200	20240125	-32.38	7390	20231101	84.84	20200	-32.38	20240125	11970	14.12	20240328	20200	-32.38	20240125	7390	84.84	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
100	20240612	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-620	5	-4.34	3470771460	251898	420.74	14270	14300	13590	18550	9990	14270	13778.48	1.34	0	-71287	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1338	-4.83	1.43	12	2.57	-2827.00	9531.00	20200	20240125	-32.43	7390	20231101	84.71	20200	-32.43	20240125	11970	14.04	20240328	20200	-32.43	20240125	7390	84.71	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
101	20240612	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-590	5	-4.13	2991995710	216969	362.40	14270	14300	13590	18550	9990	14270	13789.97	1.34	0	-69068	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1341	-4.84	1.44	12	2.21	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
102	20240612	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-650	5	-4.56	2603426170	188495	314.84	14270	14300	13590	18550	9990	14270	13811.65	1.34	0	-69493	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1336	-4.82	1.43	12	1.92	-2827.00	9531.00	20200	20240125	-32.57	7390	20231101	84.30	20200	-32.57	20240125	11970	13.78	20240328	20200	-32.57	20240125	7390	84.30	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
103	20240612	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-610	5	-4.27	1942704240	140077	233.97	14270	14300	13630	18550	9990	14270	13868.83	1.34	0	-53556	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1339	-4.83	1.43	12	1.43	-2827.00	9531.00	20200	20240125	-32.38	7390	20231101	84.84	20200	-32.38	20240125	11970	14.12	20240328	20200	-32.38	20240125	7390	84.84	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
104	20240612	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-380	5	-2.66	767724330	54749	91.45	14270	14300	13850	18550	9990	14270	14022.62	1.34	0	-21135	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1362	-4.91	1.46	12	0.56	-2827.00	9531.00	20200	20240125	-31.24	7390	20231101	87.96	20200	-31.24	20240125	11970	16.04	20240328	20200	-31.24	20240125	7390	87.96	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
105	20240612	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-40	5	-0.28	35775060	2527	4.22	14270	14300	14090	18550	9990	14270	14157.13	1.34	0	321	14610	14440	14230	14060	13850	14525	14145	49	4280	500	9980	10	1	9805620	1395	-5.03	1.49	12	0.03	-2827.00	9531.00	20200	20240125	-29.55	7390	20231101	92.56	20200	-29.55	20240125	11970	18.88	20240328	20200	-29.55	20240125	7390	92.56	20231101	4.74	N	170920	500	49 억		131847	N	N	0	N	00	N
106	20240610	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-240	5	-1.66	2348445140	166627	60.56	14440	14440	13980	18770	10110	14440	14093.93	1.18	0	7776	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1392	-5.02	1.49	12	1.70	-2827.00	9531.00	20200	20240125	-29.70	7390	20231101	92.15	20200	-29.70	20240125	11970	18.63	20240328	20200	-29.70	20240125	7390	92.15	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
107	20240610	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-260	5	-1.80	2252780770	159895	58.11	14440	14440	13980	18770	10110	14440	14089.09	1.18	0	6874	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1390	-5.02	1.49	12	1.63	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
108	20240610	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-280	5	-1.94	2101391760	149190	54.22	14440	14440	13980	18770	10110	14440	14085.30	1.18	0	6427	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1388	-5.01	1.49	12	1.52	-2827.00	9531.00	20200	20240125	-29.90	7390	20231101	91.61	20200	-29.90	20240125	11970	18.30	20240328	20200	-29.90	20240125	7390	91.61	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
109	20240610	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	-330	5	-2.29	1981432070	140720	51.14	14440	14440	13980	18770	10110	14440	14080.63	1.18	0	4913	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1384	-4.99	1.48	12	1.44	-2827.00	9531.00	20200	20240125	-30.15	7390	20231101	90.93	20200	-30.15	20240125	11970	17.88	20240328	20200	-30.15	20240125	7390	90.93	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
110	20240610	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-290	5	-2.01	1694949450	120372	43.75	14440	14440	13980	18770	10110	14440	14080.88	1.18	0	4216	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1387	-5.01	1.48	12	1.23	-2827.00	9531.00	20200	20240125	-29.95	7390	20231101	91.47	20200	-29.95	20240125	11970	18.21	20240328	20200	-29.95	20240125	7390	91.47	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
111	20240610	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-340	5	-2.35	1556870560	110577	40.19	14440	14440	13980	18770	10110	14440	14079.46	1.18	0	4757	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1383	-4.99	1.48	12	1.13	-2827.00	9531.00	20200	20240125	-30.20	7390	20231101	90.80	20200	-30.20	20240125	11970	17.79	20240328	20200	-30.20	20240125	7390	90.80	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
112	20240610	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-440	5	-3.05	1022744820	72636	26.40	14440	14440	13980	18770	10110	14440	14080.33	1.18	0	-16032	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1373	-4.95	1.47	12	0.74	-2827.00	9531.00	20200	20240125	-30.69	7390	20231101	89.45	20200	-30.69	20240125	11970	16.96	20240328	20200	-30.69	20240125	7390	89.45	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
113	20240610	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-40	5	-0.28	103043920	7187	2.61	14440	14440	14200	18770	10110	14440	14337.30	1.18	0	1095	15640	15040	14580	13980	13520	15340	14280	49	4330	500	10100	10	1	9805620	1412	-5.09	1.51	12	0.07	-2827.00	9531.00	20200	20240125	-28.71	7390	20231101	94.86	20200	-28.71	20240125	11970	20.30	20240328	20200	-28.71	20240125	7390	94.86	20231101	4.88	N	170920	500	49 억		115884	N	N	0	N	00	N
114	20240607	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	520	2	3.74	4052523090	274678	167.20	14170	15180	14120	18090	9750	13920	14753.91	0.80	0	40508	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1416	-5.11	1.52	12	2.80	-2827.00	9531.00	20200	20240125	-28.51	7390	20231101	95.40	20200	-28.51	20240125	11970	20.63	20240328	20200	-28.51	20240125	7390	95.40	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
115	20240607	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	520	2	3.74	3952325390	267740	162.98	14170	15180	14120	18090	9750	13920	14761.80	0.80	0	44444	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1416	-5.11	1.52	12	2.73	-2827.00	9531.00	20200	20240125	-28.51	7390	20231101	95.40	20200	-28.51	20240125	11970	20.63	20240328	20200	-28.51	20240125	7390	95.40	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
116	20240607	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	660	2	4.74	3745790560	253516	154.32	14170	15180	14120	18090	9750	13920	14775.36	0.80	0	51634	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1430	-5.16	1.53	12	2.59	-2827.00	9531.00	20200	20240125	-27.82	7390	20231101	97.29	20200	-27.82	20240125	11970	21.80	20240328	20200	-27.82	20240125	7390	97.29	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
117	20240607	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	730	2	5.24	3319175330	224160	136.45	14170	15180	14120	18090	9750	13920	14807.17	0.80	0	58093	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1437	-5.18	1.54	12	2.29	-2827.00	9531.00	20200	20240125	-27.48	7390	20231101	98.24	20200	-27.48	20240125	11970	22.39	20240328	20200	-27.48	20240125	7390	98.24	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
118	20240607	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	800	2	5.75	3193453230	215609	131.24	14170	15180	14120	18090	9750	13920	14811.32	0.80	0	59268	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1443	-5.21	1.54	12	2.20	-2827.00	9531.00	20200	20240125	-27.13	7390	20231101	99.19	20200	-27.13	20240125	11970	22.97	20240328	20200	-27.13	20240125	7390	99.19	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
119	20240607	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	720	2	5.17	2943786340	198611	120.90	14170	15180	14120	18090	9750	13920	14821.87	0.80	0	59269	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1436	-5.18	1.54	12	2.03	-2827.00	9531.00	20200	20240125	-27.52	7390	20231101	98.11	20200	-27.52	20240125	11970	22.31	20240328	20200	-27.52	20240125	7390	98.11	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
120	20240607	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	810	2	5.82	2780815100	187486	114.13	14170	15180	14120	18090	9750	13920	14832.12	0.80	0	59284	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1444	-5.21	1.55	12	1.91	-2827.00	9531.00	20200	20240125	-27.08	7390	20231101	99.32	20200	-27.08	20240125	11970	23.06	20240328	20200	-27.08	20240125	7390	99.32	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
121	20240607	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	740	2	5.32	485651590	33479	20.38	14170	14750	14120	18090	9750	13920	14506.16	0.80	0	13329	14440	14180	13990	13730	13540	14085	13635	49	4170	500	9740	10	1	9805620	1438	-5.19	1.54	12	0.34	-2827.00	9531.00	20200	20240125	-27.43	7390	20231101	98.38	20200	-27.43	20240125	11970	22.47	20240328	20200	-27.43	20240125	7390	98.38	20231101	5.03	N	170920	500	49 억		78760	N	N	0	N	00	N
122	20240605	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	-260	5	-1.83	2286698550	163375	126.91	14200	14250	13800	18430	9930	14180	13996.68	0.64	0	12919	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1365	-4.92	1.46	12	1.67	-2827.00	9531.00	20200	20240125	-31.09	7390	20231101	88.36	20200	-31.09	20240125	11970	16.29	20240328	20200	-31.09	20240125	7390	88.36	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
123	20240605	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-160	5	-1.13	2132382350	152317	118.32	14200	14250	13800	18430	9930	14180	13999.63	0.64	0	14827	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1375	-4.96	1.47	12	1.55	-2827.00	9531.00	20200	20240125	-30.59	7390	20231101	89.72	20200	-30.59	20240125	11970	17.13	20240328	20200	-30.59	20240125	7390	89.72	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
124	20240605	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-40	5	-0.28	1448831680	103316	80.25	14200	14250	13800	18430	9930	14180	14023.30	0.64	0	24085	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1387	-5.00	1.48	12	1.05	-2827.00	9531.00	20200	20240125	-30.00	7390	20231101	91.34	20200	-30.00	20240125	11970	18.13	20240328	20200	-30.00	20240125	7390	91.34	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
125	20240605	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	-140	5	-0.99	1216505400	86788	67.42	14200	14250	13800	18430	9930	14180	14016.98	0.64	0	20503	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1377	-4.97	1.47	12	0.89	-2827.00	9531.00	20200	20240125	-30.50	7390	20231101	89.99	20200	-30.50	20240125	11970	17.29	20240328	20200	-30.50	20240125	7390	89.99	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
126	20240605	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-100	5	-0.71	1139350900	81294	63.15	14200	14250	13800	18430	9930	14180	14015.19	0.64	0	21147	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1381	-4.98	1.48	12	0.83	-2827.00	9531.00	20200	20240125	-30.30	7390	20231101	90.53	20200	-30.30	20240125	11970	17.63	20240328	20200	-30.30	20240125	7390	90.53	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
127	20240605	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-160	5	-1.13	1076731210	76848	59.69	14200	14250	13800	18430	9930	14180	14011.18	0.64	0	19652	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1375	-4.96	1.47	12	0.78	-2827.00	9531.00	20200	20240125	-30.59	7390	20231101	89.72	20200	-30.59	20240125	11970	17.13	20240328	20200	-30.59	20240125	7390	89.72	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
128	20240605	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-150	5	-1.06	883261070	63071	48.99	14200	14250	13800	18430	9930	14180	14004.23	0.64	0	12517	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1376	-4.96	1.47	12	0.64	-2827.00	9531.00	20200	20240125	-30.54	7390	20231101	89.85	20200	-30.54	20240125	11970	17.21	20240328	20200	-30.54	20240125	7390	89.85	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
129	20240605	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-50	5	-0.35	60529670	4274	3.32	14200	14200	14100	18430	9930	14180	14162.30	0.64	0	-663	14406	14292	14136	14022	13866	14315	14045	49	4250	500	9920	10	1	9805620	1386	-5.00	1.48	12	0.04	-2827.00	9531.00	20200	20240125	-30.05	7390	20231101	91.20	20200	-30.05	20240125	11970	18.05	20240328	20200	-30.05	20240125	7390	91.20	20231101	4.91	N	170920	500	49 억		62717	N	N	0	N	00	N
130	20240604	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	0	3	0.00	1804359170	128035	49.59	14180	14250	13980	18430	9930	14180	14092.70	0.65	0	-1443	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1390	-5.02	1.49	12	1.31	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
131	20240604	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	10	2	0.07	1730716650	122847	47.58	14180	14250	13980	18430	9930	14180	14088.39	0.65	0	-2706	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1391	-5.02	1.49	12	1.25	-2827.00	9531.00	20200	20240125	-29.75	7390	20231101	92.02	20200	-29.75	20240125	11970	18.55	20240328	20200	-29.75	20240125	7390	92.02	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
132	20240604	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	10	2	0.07	1379230690	97893	37.91	14180	14250	13980	18430	9930	14180	14089.17	0.65	0	6081	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1391	-5.02	1.49	12	1.00	-2827.00	9531.00	20200	20240125	-29.75	7390	20231101	92.02	20200	-29.75	20240125	11970	18.55	20240328	20200	-29.75	20240125	7390	92.02	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
133	20240604	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	60	2	0.42	1296752620	92082	35.66	14180	14250	13980	18430	9930	14180	14082.59	0.65	0	8030	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1396	-5.04	1.49	12	0.94	-2827.00	9531.00	20200	20240125	-29.50	7390	20231101	92.69	20200	-29.50	20240125	11970	18.96	20240328	20200	-29.50	20240125	7390	92.69	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
134	20240604	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	50	2	0.35	1240174250	88102	34.12	14180	14250	13980	18430	9930	14180	14076.57	0.65	0	7872	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1395	-5.03	1.49	12	0.90	-2827.00	9531.00	20200	20240125	-29.55	7390	20231101	92.56	20200	-29.55	20240125	11970	18.88	20240328	20200	-29.55	20240125	7390	92.56	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
135	20240604	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-160	5	-1.13	1070877770	76113	29.48	14180	14250	13980	18430	9930	14180	14069.58	0.65	0	8065	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1375	-4.96	1.47	12	0.78	-2827.00	9531.00	20200	20240125	-30.59	7390	20231101	89.72	20200	-30.59	20240125	11970	17.13	20240328	20200	-30.59	20240125	7390	89.72	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
136	20240604	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14120	-60	5	-0.42	798062540	56740	21.97	14180	14250	13980	18430	9930	14180	14065.25	0.65	0	-42	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1385	-4.99	1.48	12	0.58	-2827.00	9531.00	20200	20240125	-30.10	7390	20231101	91.07	20200	-30.10	20240125	11970	17.96	20240328	20200	-30.10	20240125	7390	91.07	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
137	20240604	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-100	5	-0.71	191412520	13597	5.27	14180	14200	14010	18430	9930	14180	14077.56	0.65	0	-5187	14960	14570	14360	13970	13760	14465	13865	49	4250	500	9920	10	1	9805620	1381	-4.98	1.48	12	0.14	-2827.00	9531.00	20200	20240125	-30.30	7390	20231101	90.53	20200	-30.30	20240125	11970	17.63	20240328	20200	-30.30	20240125	7390	90.53	20231101	4.97	N	170920	500	49 억		63443	N	N	0	N	00	N
138	20240603	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-120	5	-0.84	3716043230	257443	65.40	14750	14750	14150	18590	10010	14300	14434.54	0.97	0	-36588	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1390	-5.02	1.49	12	2.63	-2827.00	9531.00	20200	20240125	-29.80	7390	20231101	91.88	20200	-29.80	20240125	11970	18.46	20240328	20200	-29.80	20240125	7390	91.88	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
139	20240603	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	-60	5	-0.42	3273721510	226267	57.48	14750	14750	14210	18590	10010	14300	14468.40	0.97	0	-32672	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1396	-5.04	1.49	12	2.31	-2827.00	9531.00	20200	20240125	-29.50	7390	20231101	92.69	20200	-29.50	20240125	11970	18.96	20240328	20200	-29.50	20240125	7390	92.69	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
140	20240603	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	50	2	0.35	2748368280	189500	48.14	14750	14750	14220	18590	10010	14300	14503.27	0.97	0	-15893	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1407	-5.08	1.51	12	1.93	-2827.00	9531.00	20200	20240125	-28.96	7390	20231101	94.18	20200	-28.96	20240125	11970	19.88	20240328	20200	-28.96	20240125	7390	94.18	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
141	20240603	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	30	2	0.21	2585520910	178156	45.26	14750	14750	14220	18590	10010	14300	14512.69	0.97	0	-13829	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1405	-5.07	1.50	12	1.82	-2827.00	9531.00	20200	20240125	-29.06	7390	20231101	93.91	20200	-29.06	20240125	11970	19.72	20240328	20200	-29.06	20240125	7390	93.91	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
142	20240603	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-40	5	-0.28	2415623860	166280	42.24	14750	14750	14220	18590	10010	14300	14527.45	0.97	0	-14566	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1398	-5.04	1.50	12	1.70	-2827.00	9531.00	20200	20240125	-29.41	7390	20231101	92.96	20200	-29.41	20240125	11970	19.13	20240328	20200	-29.41	20240125	7390	92.96	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
143	20240603	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-40	5	-0.28	2231976280	153388	38.96	14750	14750	14260	18590	10010	14300	14551.19	0.97	0	-13172	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1398	-5.04	1.50	12	1.56	-2827.00	9531.00	20200	20240125	-29.41	7390	20231101	92.96	20200	-29.41	20240125	11970	19.13	20240328	20200	-29.41	20240125	7390	92.96	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
144	20240603	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	230	2	1.61	1681150380	115158	29.25	14750	14750	14430	18590	10010	14300	14598.65	0.97	0	390	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1425	-5.14	1.52	12	1.17	-2827.00	9531.00	20200	20240125	-28.07	7390	20231101	96.62	20200	-28.07	20240125	11970	21.39	20240328	20200	-28.07	20240125	7390	96.62	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N
145	20240603	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	190	2	1.33	709258100	48588	12.34	14750	14750	14430	18590	10010	14300	14597.42	0.97	0	-540	15460	14880	14440	13860	13420	14660	13640	49	4290	500	10010	10	1	9805620	1421	-5.13	1.52	12	0.50	-2827.00	9531.00	20200	20240125	-28.27	7390	20231101	96.08	20200	-28.27	20240125	11970	21.05	20240328	20200	-28.27	20240125	7390	96.08	20231101	5.03	N	170920	500	49 억		95191	N	N	0	N	00	N