KissMeData/317330/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	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	1600	2	3.05	24663596200	452981	65.50	53000	56100	52500	68200	36800	52500	54448.47	2.27	0	-63519	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10798	-134.24	5.46	12	2.27	-403.00	9903.00	67500	20240624	-19.85	13680	20230927	295.47	67500	-19.85	20240624	17800	203.93	20240126	67500	-19.85	20240624	13680	295.47	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
3	20240628	151219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	1500	2	2.86	23499293800	431436	62.39	53000	56100	52500	68200	36800	52500	54467.77	2.27	0	-55808	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10778	-134.00	5.45	12	2.16	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
4	20240628	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	1600	2	3.05	21282422000	390250	56.43	53000	56100	52500	68200	36800	52500	54535.52	2.27	0	-45971	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10798	-134.24	5.46	12	1.96	-403.00	9903.00	67500	20240624	-19.85	13680	20230927	295.47	67500	-19.85	20240624	17800	203.93	20240126	67500	-19.85	20240624	13680	295.47	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
5	20240628	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	2300	2	4.38	19510482700	357830	51.74	53000	56100	52500	68200	36800	52500	54524.62	2.27	0	-38152	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10938	-135.98	5.53	12	1.79	-403.00	9903.00	67500	20240624	-18.81	13680	20230927	300.58	67500	-18.81	20240624	17800	207.87	20240126	67500	-18.81	20240624	13680	300.58	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
6	20240628	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	2200	2	4.19	18108671800	332177	48.03	53000	56100	52500	68200	36800	52500	54515.32	2.27	0	-29128	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10918	-135.73	5.52	12	1.66	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
7	20240628	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	2800	2	5.33	15683899900	288173	41.67	53000	56100	52500	68200	36800	52500	54425.50	2.27	0	-17332	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	11038	-137.22	5.58	12	1.44	-403.00	9903.00	67500	20240624	-18.07	13680	20230927	304.24	67500	-18.07	20240624	17800	210.67	20240126	67500	-18.07	20240624	13680	304.24	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
8	20240628	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	1500	2	2.86	8612642800	160003	23.14	53000	55300	52500	68200	36800	52500	53828.27	2.27	0	-12682	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10778	-134.00	5.45	12	0.80	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
9	20240628	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54400	1900	2	3.62	3577021100	66096	9.56	53000	55300	52500	68200	36800	52500	54119.33	2.27	0	-6103	58166	55332	53766	50932	49366	54700	50300	100	15700	500	33600	100	1	19959726	10858	-134.99	5.49	12	0.33	-403.00	9903.00	67500	20240624	-19.41	13680	20230927	297.66	67500	-19.41	20240624	17800	205.62	20240126	67500	-19.41	20240624	13680	297.66	20230927	3.51	N	317330	500	99 억		452314	N	N	0	N	00	N
10	20240627	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52500	1300	2	2.54	36787174900	681413	129.81	52500	56600	52200	66500	35900	51200	53989.44	2.47	0	-41025	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10479	-130.27	5.30	12	3.41	-403.00	9903.00	67500	20240624	-22.22	13680	20230927	283.77	67500	-22.22	20240624	17800	194.94	20240126	67500	-22.22	20240624	13680	283.77	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
11	20240627	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	1200	2	2.34	35609312400	658954	125.53	52500	56600	52200	66500	35900	51200	54039.97	2.47	0	-46430	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10459	-130.02	5.29	12	3.30	-403.00	9903.00	67500	20240624	-22.37	13680	20230927	283.04	67500	-22.37	20240624	17800	194.38	20240126	67500	-22.37	20240624	13680	283.04	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
12	20240627	141150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	1600	2	3.12	33660462400	621978	118.48	52500	56600	52200	66500	35900	51200	54119.31	2.47	0	-52200	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10539	-131.02	5.33	12	3.12	-403.00	9903.00	67500	20240624	-21.78	13680	20230927	285.96	67500	-21.78	20240624	17800	196.63	20240126	67500	-21.78	20240624	13680	285.96	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
13	20240627	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	2200	2	4.30	31797843000	586721	111.77	52500	56600	52200	66500	35900	51200	54196.83	2.47	0	-45622	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10658	-132.51	5.39	12	2.94	-403.00	9903.00	67500	20240624	-20.89	13680	20230927	290.35	67500	-20.89	20240624	17800	200.00	20240126	67500	-20.89	20240624	13680	290.35	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
14	20240627	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	2100	2	4.10	29911282500	551430	105.05	52500	56600	52200	66500	35900	51200	54244.17	2.47	0	-32340	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10639	-132.26	5.38	12	2.76	-403.00	9903.00	67500	20240624	-21.04	13680	20230927	289.62	67500	-21.04	20240624	17800	199.44	20240126	67500	-21.04	20240624	13680	289.62	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
15	20240627	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53800	2600	2	5.08	27802514500	511943	97.52	52500	56600	52200	66500	35900	51200	54308.99	2.47	0	-25567	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10738	-133.50	5.43	12	2.56	-403.00	9903.00	67500	20240624	-20.30	13680	20230927	293.27	67500	-20.30	20240624	17800	202.25	20240126	67500	-20.30	20240624	13680	293.27	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
16	20240627	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	2800	2	5.47	23780873200	436371	83.13	52500	56600	52200	66500	35900	51200	54498.36	2.47	0	-9825	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	10778	-134.00	5.45	12	2.19	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
17	20240627	091150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55400	4200	2	8.20	15660340300	287165	54.70	52500	56600	52200	66500	35900	51200	54536.51	2.47	0	-3333	56266	53732	52366	49832	48466	53050	49150	100	15300	500	32760	100	1	19959726	11058	-137.47	5.59	12	1.44	-403.00	9903.00	67500	20240624	-17.93	13680	20230927	304.97	67500	-17.93	20240624	17800	211.24	20240126	67500	-17.93	20240624	13680	304.97	20230927	3.72	N	317330	500	99 억		493130	N	N	2	N	00	N
18	20240626	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	-2800	5	-5.19	26835597400	514490	81.37	54000	54900	51000	70200	37800	54000	52161.22	2.15	0	62896	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10219	-127.05	5.17	12	2.58	-403.00	9903.00	67500	20240624	-24.15	13680	20230927	274.27	67500	-24.15	20240624	17800	187.64	20240126	67500	-24.15	20240624	13680	274.27	20230927	4.33	N	317330	500	99 억		428421	N	N	2	N	00	N
19	20240626	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51400	-2600	5	-4.81	25398596900	486444	76.93	54000	54900	51000	70200	37800	54000	52210.03	2.15	0	58608	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10259	-127.54	5.19	12	2.44	-403.00	9903.00	67500	20240624	-23.85	13680	20230927	275.73	67500	-23.85	20240624	17800	188.76	20240126	67500	-23.85	20240624	13680	275.73	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
20	20240626	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	-2800	5	-5.19	22174255900	423594	66.99	54000	54900	51000	70200	37800	54000	52344.97	2.15	0	54953	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10219	-127.05	5.17	12	2.12	-403.00	9903.00	67500	20240624	-24.15	13680	20230927	274.27	67500	-24.15	20240624	17800	187.64	20240126	67500	-24.15	20240624	13680	274.27	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
21	20240626	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52000	-2000	5	-3.70	19518173000	371920	58.82	54000	54900	51100	70200	37800	54000	52476.42	2.15	0	60636	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10379	-129.03	5.25	12	1.86	-403.00	9903.00	67500	20240624	-22.96	13680	20230927	280.12	67500	-22.96	20240624	17800	192.13	20240126	67500	-22.96	20240624	13680	280.12	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
22	20240626	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51600	-2400	5	-4.44	17719679700	337155	53.32	54000	54900	51100	70200	37800	54000	52553.26	2.15	0	67528	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10299	-128.04	5.21	12	1.69	-403.00	9903.00	67500	20240624	-23.56	13680	20230927	277.19	67500	-23.56	20240624	17800	189.89	20240126	67500	-23.56	20240624	13680	277.19	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
23	20240626	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51700	-2300	5	-4.26	14292389100	270635	42.80	54000	54900	51500	70200	37800	54000	52807.27	2.15	0	54385	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10319	-128.29	5.22	12	1.36	-403.00	9903.00	67500	20240624	-23.41	13680	20230927	277.92	67500	-23.41	20240624	17800	190.45	20240126	67500	-23.41	20240624	13680	277.92	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
24	20240626	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52700	-1300	5	-2.41	10082057700	189605	29.99	54000	54900	51900	70200	37800	54000	53170.73	2.15	0	40210	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10519	-130.77	5.32	12	0.95	-403.00	9903.00	67500	20240624	-21.93	13680	20230927	285.23	67500	-21.93	20240624	17800	196.07	20240126	67500	-21.93	20240624	13680	285.23	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
25	20240626	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	0	3	0.00	2510985400	46268	7.32	54000	54900	53300	70200	37800	54000	54274.91	2.15	0	3385	59866	56932	54966	52032	50066	55950	51050	100	16200	500	34560	100	1	19959726	10778	-134.00	5.45	12	0.23	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	4.33	N	317330	500	99 억		428421	N	N	28	N	00	N
26	20240625	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	-3700	5	-6.41	34162155400	627368	37.67	57500	57900	53000	75000	40400	57700	54451.80	2.06	0	19291	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10778	-134.00	5.45	12	3.14	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	4.43	N	317330	500	99 억		410893	N	N	28	N	00	N
27	20240625	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	-3700	5	-6.41	32654055800	599573	36.00	57500	57900	53000	75000	40400	57700	54460.38	2.06	0	21752	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10778	-134.00	5.45	12	3.00	-403.00	9903.00	67500	20240624	-20.00	13680	20230927	294.74	67500	-20.00	20240624	17800	203.37	20240126	67500	-20.00	20240624	13680	294.74	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
28	20240625	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54200	-3500	5	-6.07	28078742800	514778	30.91	57500	57900	53000	75000	40400	57700	54543.29	2.06	0	26487	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10818	-134.49	5.47	12	2.58	-403.00	9903.00	67500	20240624	-19.70	13680	20230927	296.20	67500	-19.70	20240624	17800	204.49	20240126	67500	-19.70	20240624	13680	296.20	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
29	20240625	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54200	-3500	5	-6.07	26628305000	488054	29.30	57500	57900	53000	75000	40400	57700	54558.00	2.06	0	22557	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10818	-134.49	5.47	12	2.45	-403.00	9903.00	67500	20240624	-19.70	13680	20230927	296.20	67500	-19.70	20240624	17800	204.49	20240126	67500	-19.70	20240624	13680	296.20	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
30	20240625	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	-3200	5	-5.55	24601445300	450939	27.08	57500	57900	53000	75000	40400	57700	54553.70	2.06	0	19001	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10878	-135.24	5.50	12	2.26	-403.00	9903.00	67500	20240624	-19.26	13680	20230927	298.39	67500	-19.26	20240624	17800	206.18	20240126	67500	-19.26	20240624	13680	298.39	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
31	20240625	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	-3000	5	-5.20	21967009900	402610	24.17	57500	57900	53000	75000	40400	57700	54558.90	2.06	0	24787	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10918	-135.73	5.52	12	2.02	-403.00	9903.00	67500	20240624	-18.96	13680	20230927	299.85	67500	-18.96	20240624	17800	207.30	20240126	67500	-18.96	20240624	13680	299.85	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
32	20240625	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	-4100	5	-7.11	17171939900	314339	18.87	57500	57900	53000	75000	40400	57700	54625.45	2.06	0	30825	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10698	-133.00	5.41	12	1.57	-403.00	9903.00	67500	20240624	-20.59	13680	20230927	291.81	67500	-20.59	20240624	17800	201.12	20240126	67500	-20.59	20240624	13680	291.81	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
33	20240625	091145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	-2600	5	-4.51	4955125400	88746	5.33	57500	57900	53700	75000	40400	57700	55827.85	2.06	0	22267	72433	65066	60133	52766	47833	62600	50300	100	17300	500	36920	100	1	19959726	10998	-136.72	5.56	12	0.44	-403.00	9903.00	67500	20240624	-18.37	13680	20230927	302.78	67500	-18.37	20240624	17800	209.55	20240126	67500	-18.37	20240624	13680	302.78	20230927	4.43	N	317330	500	99 억		410893	N	N	0	N	00	N
34	20240624	161145	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57700	-3700	5	-6.03	99559626400	1659571	280.17	64100	67500	55200	79800	43000	61400	59993.25	3.56	0	-300722	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11517	-143.18	5.83	12	8.31	-403.00	9903.00	67500	20240624	-14.52	13680	20230927	321.78	67500	-14.52	20240624	17800	224.16	20240126	67500	-14.52	20240624	13680	321.78	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
35	20240624	151141	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58300	-3100	5	-5.05	97372006900	1621756	273.78	64100	67500	55200	79800	43000	61400	60040.65	3.56	0	-293681	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11637	-144.67	5.89	12	8.13	-403.00	9903.00	67500	20240624	-13.63	13680	20230927	326.17	67500	-13.63	20240624	17800	227.53	20240126	67500	-13.63	20240624	13680	326.17	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
36	20240624	141142	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55800	-5600	5	-9.12	89189523500	1478324	249.57	64100	67500	55200	79800	43000	61400	60331.13	3.56	0	-265243	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11138	-138.46	5.63	12	7.41	-403.00	9903.00	67500	20240624	-17.33	13680	20230927	307.89	67500	-17.33	20240624	17800	213.48	20240126	67500	-17.33	20240624	13680	307.89	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
37	20240624	131140	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57800	-3600	5	-5.86	76102599200	1248351	210.75	64100	67500	56000	79800	43000	61400	60962.32	3.56	0	-220987	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11537	-143.42	5.84	12	6.25	-403.00	9903.00	67500	20240624	-14.37	13680	20230927	322.51	67500	-14.37	20240624	17800	224.72	20240126	67500	-14.37	20240624	13680	322.51	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
38	20240624	121141	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58800	-2600	5	-4.23	71894496100	1176367	198.59	64100	67500	56000	79800	43000	61400	61115.57	3.56	0	-184212	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11736	-145.91	5.94	12	5.89	-403.00	9903.00	67500	20240624	-12.89	13680	20230927	329.82	67500	-12.89	20240624	17800	230.34	20240126	67500	-12.89	20240624	13680	329.82	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
39	20240624	111144	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57200	-4200	5	-6.84	65081964000	1058427	178.68	64100	67500	56000	79800	43000	61400	61489.37	3.56	0	-133811	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11417	-141.94	5.78	12	5.30	-403.00	9903.00	67500	20240624	-15.26	13680	20230927	318.13	67500	-15.26	20240624	17800	221.35	20240126	67500	-15.26	20240624	13680	318.13	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
40	20240624	101142	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58700	-2700	5	-4.40	50534153400	804676	135.84	64100	67500	58500	79800	43000	61400	62801.55	3.56	0	-81316	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	11716	-145.66	5.93	12	4.03	-403.00	9903.00	67500	20240624	-13.04	13680	20230927	329.09	67500	-13.04	20240624	17800	229.78	20240126	67500	-13.04	20240624	13680	329.09	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
41	20240624	091142	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61800	400	2	0.65	28311914800	441970	74.61	64100	67500	60400	79800	43000	61400	64061.65	3.56	0	-38583	64533	62966	59833	58266	55133	63750	59050	100	18400	500	39290	100	1	19959726	12335	-153.35	6.24	12	2.21	-403.00	9903.00	67500	20240624	-8.44	13680	20230927	351.75	67500	-8.44	20240624	17800	247.19	20240126	67500	-8.44	20240624	13680	351.75	20230927	4.27	N	317330	500	99 억		711502	N	N	1	N	01	N
42	20240621	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61400	2600	2	4.42	30539785400	520067	64.75	58100	61400	56700	76400	41200	58800	58545.53	3.70	0	-30361	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	12255	-152.36	6.20	12	2.61	-403.00	9903.00	62600	20240619	-1.92	13680	20230927	348.83	62600	-1.92	20240619	17800	244.94	20240126	62600	-1.92	20240619	13680	348.83	20230927	4.18	N	317330	500	99 억		738121	N	N	1	N	00	N
43	20240621	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57300	-1500	5	-2.55	25407681600	435818	54.26	58100	59700	56700	76400	41200	58800	58298.33	3.70	0	-25685	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11437	-142.18	5.79	12	2.18	-403.00	9903.00	62600	20240619	-8.47	13680	20230927	318.86	62600	-8.47	20240619	17800	221.91	20240126	62600	-8.47	20240619	13680	318.86	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
44	20240621	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58200	-600	5	-1.02	20630097500	352318	43.86	58100	59700	57000	76400	41200	58800	58555.02	3.70	0	-25968	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11617	-144.42	5.88	12	1.77	-403.00	9903.00	62600	20240619	-7.03	13680	20230927	325.44	62600	-7.03	20240619	17800	226.97	20240126	62600	-7.03	20240619	13680	325.44	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
45	20240621	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58800	0	3	0.00	18498541700	315749	39.31	58100	59700	57000	76400	41200	58800	58585.92	3.70	0	-20857	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11736	-145.91	5.94	12	1.58	-403.00	9903.00	62600	20240619	-6.07	13680	20230927	329.82	62600	-6.07	20240619	17800	230.34	20240126	62600	-6.07	20240619	13680	329.82	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
46	20240621	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	-200	5	-0.34	17042781900	291084	36.24	58100	59700	57000	76400	41200	58800	58548.98	3.70	0	-21342	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11696	-145.41	5.92	12	1.46	-403.00	9903.00	62600	20240619	-6.39	13680	20230927	328.36	62600	-6.39	20240619	17800	229.21	20240126	62600	-6.39	20240619	13680	328.36	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
47	20240621	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59100	300	2	0.51	15506040700	264942	32.98	58100	59700	57000	76400	41200	58800	58525.71	3.70	0	-21135	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11796	-146.65	5.97	12	1.33	-403.00	9903.00	62600	20240619	-5.59	13680	20230927	332.02	62600	-5.59	20240619	17800	232.02	20240126	62600	-5.59	20240619	13680	332.02	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
48	20240621	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59600	800	2	1.36	12485718500	213405	26.57	58100	59700	57000	76400	41200	58800	58506.54	3.70	0	-19367	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11896	-147.89	6.02	12	1.07	-403.00	9903.00	62600	20240619	-4.79	13680	20230927	335.67	62600	-4.79	20240619	17800	234.83	20240126	62600	-4.79	20240619	13680	335.67	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
49	20240621	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-900	5	-1.53	4115550500	70575	8.79	58100	59500	57300	76400	41200	58800	58311.51	3.70	0	-13150	64066	61432	58766	56132	53466	60100	54800	100	17600	500	37630	100	1	19959726	11557	-143.67	5.85	12	0.35	-403.00	9903.00	62600	20240619	-7.51	13680	20230927	323.25	62600	-7.51	20240619	17800	225.28	20240126	62600	-7.51	20240619	13680	323.25	20230927	4.18	N	317330	500	99 억		738121	N	N	32	N	00	N
50	20240620	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58800	-2400	5	-3.92	46523101200	795372	47.15	61100	61400	56100	79500	42900	61200	58491.69	4.76	0	-131814	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11736	-145.91	5.94	12	3.98	-403.00	9903.00	62600	20240619	-6.07	13680	20230927	329.82	62600	-6.07	20240619	17800	230.34	20240126	62600	-6.07	20240619	13680	329.82	20230927	4.19	N	317330	500	99 억		949412	N	N	32	N	00	N
51	20240620	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	-2300	5	-3.76	44487482900	760862	45.10	61100	61400	56100	79500	42900	61200	58469.84	4.76	0	-124769	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11756	-146.15	5.95	12	3.81	-403.00	9903.00	62600	20240619	-5.91	13680	20230927	330.56	62600	-5.91	20240619	17800	230.90	20240126	62600	-5.91	20240619	13680	330.56	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
52	20240620	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	-4300	5	-7.03	29684796800	505895	29.99	61100	61400	56800	79500	42900	61200	58677.78	4.76	0	-59455	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11357	-141.19	5.75	12	2.53	-403.00	9903.00	62600	20240619	-9.11	13680	20230927	315.94	62600	-9.11	20240619	17800	219.66	20240126	62600	-9.11	20240619	13680	315.94	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
53	20240620	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57300	-3900	5	-6.37	26134463700	443771	26.31	61100	61400	57100	79500	42900	61200	58891.78	4.76	0	-35642	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11437	-142.18	5.79	12	2.22	-403.00	9903.00	62600	20240619	-8.47	13680	20230927	318.86	62600	-8.47	20240619	17800	221.91	20240126	62600	-8.47	20240619	13680	318.86	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
54	20240620	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-3300	5	-5.39	22994996900	389229	23.07	61100	61400	57500	79500	42900	61200	59078.32	4.76	0	-13866	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11557	-143.67	5.85	12	1.95	-403.00	9903.00	62600	20240619	-7.51	13680	20230927	323.25	62600	-7.51	20240619	17800	225.28	20240126	62600	-7.51	20240619	13680	323.25	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
55	20240620	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58400	-2800	5	-4.58	18110656000	304890	18.07	61100	61400	58100	79500	42900	61200	59400.62	4.76	0	-721	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11656	-144.91	5.90	12	1.53	-403.00	9903.00	62600	20240619	-6.71	13680	20230927	326.90	62600	-6.71	20240619	17800	228.09	20240126	62600	-6.71	20240619	13680	326.90	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
56	20240620	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	-2300	5	-3.76	13382169500	224270	13.29	61100	61400	58400	79500	42900	61200	59669.90	4.76	0	6952	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	11756	-146.15	5.95	12	1.12	-403.00	9903.00	62600	20240619	-5.91	13680	20230927	330.56	62600	-5.91	20240619	17800	230.90	20240126	62600	-5.91	20240619	13680	330.56	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
57	20240620	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60300	-900	5	-1.47	6006143100	99634	5.91	61100	61400	59300	79500	42900	61200	60282.06	4.76	0	10540	68133	64666	59133	55666	50133	66400	57400	100	18300	500	39160	100	1	19959726	12036	-149.63	6.09	12	0.50	-403.00	9903.00	62600	20240619	-3.67	13680	20230927	340.79	62600	-3.67	20240619	17800	238.76	20240126	62600	-3.67	20240619	13680	340.79	20230927	4.19	N	317330	500	99 억		949412	N	N	2	N	00	N
58	20240619	161053	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61200	7100	2	13.12	100155660300	1675611	232.19	53600	62600	53600	70300	37900	54100	59775.07	4.04	0	137940	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	12215	-151.86	6.18	12	8.39	-403.00	9903.00	62600	20240619	-2.24	13680	20230927	347.37	62600	-2.24	20240619	17800	243.82	20240126	62600	-2.24	20240619	13680	347.37	20230927	4.29	N	317330	500	99 억		807135	N	N	2	N	00	N
59	20240619	151054	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60600	6500	2	12.01	97223702400	1627476	225.52	53600	62600	53600	70300	37900	54100	59743.11	4.04	0	138239	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	12096	-150.37	6.12	12	8.15	-403.00	9903.00	62600	20240619	-3.19	13680	20230927	342.98	62600	-3.19	20240619	17800	240.45	20240126	62600	-3.19	20240619	13680	342.98	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
60	20240619	141103	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60100	6000	2	11.09	90387937900	1514849	209.92	53600	62600	53600	70300	37900	54100	59672.37	4.04	0	129389	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	11996	-149.13	6.07	12	7.59	-403.00	9903.00	62600	20240619	-3.99	13680	20230927	339.33	62600	-3.99	20240619	17800	237.64	20240126	62600	-3.99	20240619	13680	339.33	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
61	20240619	131050	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59000	4900	2	9.06	85834594300	1438891	199.39	53600	62600	53600	70300	37900	54100	59657.94	4.04	0	130930	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	11776	-146.40	5.96	12	7.21	-403.00	9903.00	62600	20240619	-5.75	13680	20230927	331.29	62600	-5.75	20240619	17800	231.46	20240126	62600	-5.75	20240619	13680	331.29	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
62	20240619	121052	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60300	6200	2	11.46	79779552100	1337268	185.31	53600	62600	53600	70300	37900	54100	59663.61	4.04	0	123722	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	12036	-149.63	6.09	12	6.70	-403.00	9903.00	62600	20240619	-3.67	13680	20230927	340.79	62600	-3.67	20240619	17800	238.76	20240126	62600	-3.67	20240619	13680	340.79	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
63	20240619	111056	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	62100	8000	2	14.79	71664548900	1204418	166.90	53600	62300	53600	70300	37900	54100	59506.79	4.04	0	110126	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	12395	-154.09	6.27	12	6.03	-403.00	9903.00	62300	20240619	-0.32	13680	20230927	353.95	62300	-0.32	20240619	17800	248.88	20240126	62300	-0.32	20240619	13680	353.95	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
64	20240619	101059	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60000	5900	2	10.91	54417833500	922808	127.88	53600	61600	53600	70300	37900	54100	58976.18	4.04	0	48216	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	11976	-148.88	6.06	12	4.62	-403.00	9903.00	61600	20240619	-2.60	13680	20230927	338.60	61600	-2.60	20240619	17800	237.08	20240126	61600	-2.60	20240619	13680	338.60	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
65	20240619	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58000	3900	2	7.21	14879295700	260395	36.08	53600	58800	53600	70300	37900	54100	57155.35	4.04	0	6112	56833	55466	53633	52266	50433	56150	52950	100	16200	500	34620	100	1	19959726	11577	-143.92	5.86	12	1.30	-403.00	9903.00	59800	20240613	-3.01	13680	20230927	323.98	59800	-3.01	20240613	17800	225.84	20240126	59800	-3.01	20240613	13680	323.98	20230927	4.29	N	317330	500	99 억		807135	N	N	54	N	00	N
66	20240618	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-200	5	-0.37	38144184600	717361	129.22	53800	55000	51800	70500	38100	54300	53170.72	3.94	0	21078	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10798	-134.24	5.46	12	3.59	-403.00	9903.00	59800	20240613	-9.53	13680	20230927	295.47	59800	-9.53	20240613	17800	203.93	20240126	59800	-9.53	20240613	13680	295.47	20230927	4.27	N	317330	500	99 억		786527	N	N	54	N	00	N
67	20240618	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	-900	5	-1.66	36873026800	693761	124.97	53800	55000	51800	70500	38100	54300	53147.71	3.94	0	29017	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10658	-132.51	5.39	12	3.48	-403.00	9903.00	59800	20240613	-10.70	13680	20230927	290.35	59800	-10.70	20240613	17800	200.00	20240126	59800	-10.70	20240613	13680	290.35	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
68	20240618	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	-700	5	-1.29	32039720600	603243	108.66	53800	55000	51800	70500	38100	54300	53110.38	3.94	0	33357	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10698	-133.00	5.41	12	3.02	-403.00	9903.00	59800	20240613	-10.37	13680	20230927	291.81	59800	-10.37	20240613	17800	201.12	20240126	59800	-10.37	20240613	13680	291.81	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
69	20240618	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	-700	5	-1.29	28165321300	531331	95.71	53800	55000	51800	70500	38100	54300	53006.42	3.94	0	34541	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10698	-133.00	5.41	12	2.66	-403.00	9903.00	59800	20240613	-10.37	13680	20230927	291.81	59800	-10.37	20240613	17800	201.12	20240126	59800	-10.37	20240613	13680	291.81	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
70	20240618	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	-1500	5	-2.76	23846961600	450517	81.15	53800	55000	51800	70500	38100	54300	52929.22	3.94	0	53637	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10539	-131.02	5.33	12	2.26	-403.00	9903.00	59800	20240613	-11.71	13680	20230927	285.96	59800	-11.71	20240613	17800	196.63	20240126	59800	-11.71	20240613	13680	285.96	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
71	20240618	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52600	-1700	5	-3.13	19250523800	362928	65.37	53800	55000	51800	70500	38100	54300	53038.59	3.94	0	69607	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10499	-130.52	5.31	12	1.82	-403.00	9903.00	59800	20240613	-12.04	13680	20230927	284.50	59800	-12.04	20240613	17800	195.51	20240126	59800	-12.04	20240613	13680	284.50	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
72	20240618	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	-1500	5	-2.76	12869154700	240736	43.36	53800	55000	52200	70500	38100	54300	53453.83	3.94	0	46146	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10539	-131.02	5.33	12	1.21	-403.00	9903.00	59800	20240613	-11.71	13680	20230927	285.96	59800	-11.71	20240613	17800	196.63	20240126	59800	-11.71	20240613	13680	285.96	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
73	20240618	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-200	5	-0.37	3359152200	61855	11.14	53800	55000	53500	70500	38100	54300	54307.00	3.94	0	5076	60500	57400	55800	52700	51100	56600	51900	100	16200	500	34750	100	1	19959726	10798	-134.24	5.46	12	0.31	-403.00	9903.00	59800	20240613	-9.53	13680	20230927	295.47	59800	-9.53	20240613	17800	203.93	20240126	59800	-9.53	20240613	13680	295.47	20230927	4.27	N	317330	500	99 억		786527	N	N	7	N	00	N
74	20240617	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54300	-2800	5	-4.90	30654691100	549598	65.73	55400	58900	54200	74200	40000	57100	55777.85	3.76	0	34586	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	10838	-134.74	5.48	12	2.75	-403.00	9903.00	59800	20240613	-9.20	13680	20230927	296.93	59800	-9.20	20240613	17800	205.06	20240126	59800	-9.20	20240613	13680	296.93	20230927	4.28	N	317330	500	99 억		750262	N	N	7	N	00	N
75	20240617	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	-2600	5	-4.55	29184970300	522594	62.50	55400	58900	54200	74200	40000	57100	55844.64	3.76	0	26005	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	10878	-135.24	5.50	12	2.62	-403.00	9903.00	59800	20240613	-8.86	13680	20230927	298.39	59800	-8.86	20240613	17800	206.18	20240126	59800	-8.86	20240613	13680	298.39	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
76	20240617	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54900	-2200	5	-3.85	25276042500	450975	53.93	55400	58900	54600	74200	40000	57100	56045.88	3.76	0	10225	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	10958	-136.23	5.54	12	2.26	-403.00	9903.00	59800	20240613	-8.19	13680	20230927	301.32	59800	-8.19	20240613	17800	208.43	20240126	59800	-8.19	20240613	13680	301.32	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
77	20240617	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55200	-1900	5	-3.33	22528773700	401144	47.97	55400	58900	54800	74200	40000	57100	56159.64	3.76	0	17170	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	11018	-136.97	5.57	12	2.01	-403.00	9903.00	59800	20240613	-7.69	13680	20230927	303.51	59800	-7.69	20240613	17800	210.11	20240126	59800	-7.69	20240613	13680	303.51	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
78	20240617	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	-2000	5	-3.50	20635083800	366749	43.86	55400	58900	54800	74200	40000	57100	56263.24	3.76	0	13489	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	10998	-136.72	5.56	12	1.84	-403.00	9903.00	59800	20240613	-7.86	13680	20230927	302.78	59800	-7.86	20240613	17800	209.55	20240126	59800	-7.86	20240613	13680	302.78	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
79	20240617	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	-1600	5	-2.80	18123307300	321189	38.41	55400	58900	54800	74200	40000	57100	56424.18	3.76	0	12858	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	11078	-137.72	5.60	12	1.61	-403.00	9903.00	59800	20240613	-7.19	13680	20230927	305.70	59800	-7.19	20240613	17800	211.80	20240126	59800	-7.19	20240613	13680	305.70	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
80	20240617	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	-1600	5	-2.80	15444642800	273106	32.66	55400	58900	54800	74200	40000	57100	56550.39	3.76	0	10213	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	11078	-137.72	5.60	12	1.37	-403.00	9903.00	59800	20240613	-7.19	13680	20230927	305.70	59800	-7.19	20240613	17800	211.80	20240126	59800	-7.19	20240613	13680	305.70	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
81	20240617	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56800	-300	5	-0.53	8235155000	143906	17.21	55400	58900	55400	74200	40000	57100	57226.56	3.76	0	17854	61033	59066	56733	54766	52433	57900	53600	100	17100	500	36540	100	1	19959726	11337	-140.94	5.74	12	0.72	-403.00	9903.00	59800	20240613	-5.02	13680	20230927	315.20	59800	-5.02	20240613	17800	219.10	20240126	59800	-5.02	20240613	13680	315.20	20230927	4.28	N	317330	500	99 억		750262	N	N	1552	N	00	N
82	20240614	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57100	-600	5	-1.04	46684739300	822794	31.08	57700	58700	54400	75000	40400	57700	56736.52	3.94	0	-38310	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11397	-141.69	5.77	12	4.12	-403.00	9903.00	59800	20240613	-4.52	13680	20230927	317.40	59800	-4.52	20240613	17800	220.79	20240126	59800	-4.52	20240613	13680	317.40	20230927	4.47	N	317330	500	99 억		785983	N	N	740	N	00	N
83	20240614	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-500	5	-0.87	44748130800	788857	29.80	57700	58700	54400	75000	40400	57700	56723.36	3.94	0	-34989	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11417	-141.94	5.78	12	3.95	-403.00	9903.00	59800	20240613	-4.35	13680	20230927	318.13	59800	-4.35	20240613	17800	221.35	20240126	59800	-4.35	20240613	13680	318.13	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
84	20240614	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57100	-600	5	-1.04	39271706000	692940	26.18	57700	58700	54400	75000	40400	57700	56671.74	3.94	0	-9675	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11397	-141.69	5.77	12	3.47	-403.00	9903.00	59800	20240613	-4.52	13680	20230927	317.40	59800	-4.52	20240613	17800	220.79	20240126	59800	-4.52	20240613	13680	317.40	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
85	20240614	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	-3200	5	-5.55	34168964200	602025	22.74	57700	58700	54400	75000	40400	57700	56754.29	3.94	0	13664	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	10878	-135.24	5.50	12	3.02	-403.00	9903.00	59800	20240613	-8.86	13680	20230927	298.39	59800	-8.86	20240613	17800	206.18	20240126	59800	-8.86	20240613	13680	298.39	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
86	20240614	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56400	-1300	5	-2.25	28539176600	500139	18.89	57700	58700	55600	75000	40400	57700	57060.51	3.94	0	15206	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11257	-139.95	5.70	12	2.51	-403.00	9903.00	59800	20240613	-5.69	13680	20230927	312.28	59800	-5.69	20240613	17800	216.85	20240126	59800	-5.69	20240613	13680	312.28	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
87	20240614	111019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57000	-700	5	-1.21	25641088800	448924	16.96	57700	58700	55600	75000	40400	57700	57114.76	3.94	0	17237	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11377	-141.44	5.76	12	2.25	-403.00	9903.00	59800	20240613	-4.68	13680	20230927	316.67	59800	-4.68	20240613	17800	220.22	20240126	59800	-4.68	20240613	13680	316.67	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
88	20240614	101019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57600	-100	5	-0.17	20146088200	352537	13.32	57700	58700	55600	75000	40400	57700	57143.59	3.94	0	11195	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11497	-142.93	5.82	12	1.77	-403.00	9903.00	59800	20240613	-3.68	13680	20230927	321.05	59800	-3.68	20240613	17800	223.60	20240126	59800	-3.68	20240613	13680	321.05	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
89	20240614	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	-800	5	-1.39	6653621900	116025	4.38	57700	58500	56000	75000	40400	57700	57341.68	3.94	0	-10083	65733	61716	55783	51766	45833	63725	53775	100	17300	500	36920	100	1	19959726	11357	-141.19	5.75	12	0.58	-403.00	9903.00	59800	20240613	-4.85	13680	20230927	315.94	59800	-4.85	20240613	17800	219.66	20240126	59800	-4.85	20240613	13680	315.94	20230927	4.47	N	317330	500	99 억		785983	N	N	0	N	00	N
90	20240613	161007	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	57700	7400	2	14.71	148143093400	2630367	116.51	50100	59800	49850	65300	35300	50300	56321.58	2.91	0	203011	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11517	-143.18	5.83	12	13.18	-403.00	9903.00	59800	20240613	-3.51	13680	20230927	321.78	59800	-3.51	20240613	17800	224.16	20240126	59800	-3.51	20240613	13680	321.78	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
91	20240613	151026	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	58100	7800	2	15.51	144522991100	2567803	113.74	50100	59800	49850	65300	35300	50300	56285.25	2.91	0	206119	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11597	-144.17	5.87	12	12.86	-403.00	9903.00	59800	20240613	-2.84	13680	20230927	324.71	59800	-2.84	20240613	17800	226.40	20240126	59800	-2.84	20240613	13680	324.71	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
92	20240613	141014	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	58000	7700	2	15.31	135561973400	2414618	106.95	50100	59800	49850	65300	35300	50300	56144.80	2.91	0	169830	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11577	-143.92	5.86	12	12.10	-403.00	9903.00	59800	20240613	-3.01	13680	20230927	323.98	59800	-3.01	20240613	17800	225.84	20240126	59800	-3.01	20240613	13680	323.98	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
93	20240613	131012	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	58800	8500	2	16.90	126111563300	2252061	99.75	50100	59800	49850	65300	35300	50300	56001.01	2.91	0	138274	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11736	-145.91	5.94	12	11.28	-403.00	9903.00	59800	20240613	-1.67	13680	20230927	329.82	59800	-1.67	20240613	17800	230.34	20240126	59800	-1.67	20240613	13680	329.82	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
94	20240613	121016	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	57200	6900	2	13.72	111926181800	2011091	89.08	50100	59800	49850	65300	35300	50300	55657.32	2.91	0	112631	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11417	-141.94	5.78	12	10.08	-403.00	9903.00	59800	20240613	-4.35	13680	20230927	318.13	59800	-4.35	20240613	17800	221.35	20240126	59800	-4.35	20240613	13680	318.13	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
95	20240613	111009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	57400	7100	2	14.12	88211887800	1606148	71.14	50100	58700	49850	65300	35300	50300	54924.49	2.91	0	102109	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	11457	-142.43	5.80	12	8.05	-403.00	9903.00	59600	20240612	-3.69	13680	20230927	319.59	59600	-3.69	20240612	17800	222.47	20240126	59600	-3.69	20240612	13680	319.59	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
96	20240613	101009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	54400	4100	2	8.15	49757289300	931692	41.27	50100	55400	49850	65300	35300	50300	53408.89	2.91	0	66311	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	10858	-134.99	5.49	12	4.67	-403.00	9903.00	59600	20240612	-8.72	13680	20230927	297.66	59600	-8.72	20240612	17800	205.62	20240126	59600	-8.72	20240612	13680	297.66	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
97	20240613	091017	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	51900	1600	2	3.18	6389298400	125452	5.56	50100	52300	49850	65300	35300	50300	50935.67	2.91	0	24334	63500	56900	53000	46400	42500	54950	44450	100	15000	500	32190	100	1	19959726	10359	-128.78	5.24	12	0.63	-403.00	9903.00	59600	20240612	-12.92	13680	20230927	279.39	59600	-12.92	20240612	17800	191.57	20240126	59600	-12.92	20240612	13680	279.39	20230927	4.51	N	317330	500	99 억		580876	N	N	0	N	00	N
98	20240612	161000	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50300	-2000	5	-3.82	119525335250	2244098	206.45	56000	59600	49100	67900	36700	52300	53264.25	3.17	0	-51357	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10040	-124.81	5.08	12	11.24	-403.00	9903.00	59600	20240612	-15.60	13680	20230927	267.69	59600	-15.60	20240612	17800	182.58	20240126	59600	-15.60	20240612	13680	267.69	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
99	20240612	151012	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50400	-1900	5	-3.63	116315824250	2180636	200.61	56000	59600	49100	67900	36700	52300	53340.48	3.17	0	-51593	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10060	-125.06	5.09	12	10.93	-403.00	9903.00	59600	20240612	-15.44	13680	20230927	268.42	59600	-15.44	20240612	17800	183.15	20240126	59600	-15.44	20240612	13680	268.42	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
100	20240612	141004	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50200	-2100	5	-4.02	111503535400	2084365	191.75	56000	59600	49100	67900	36700	52300	53495.40	3.17	0	-73557	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10020	-124.57	5.07	12	10.44	-403.00	9903.00	59600	20240612	-15.77	13680	20230927	266.96	59600	-15.77	20240612	17800	182.02	20240126	59600	-15.77	20240612	13680	266.96	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
101	20240612	131006	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50300	-2000	5	-3.82	107556480150	2005305	184.48	56000	59600	49100	67900	36700	52300	53636.19	3.17	0	-77674	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10040	-124.81	5.08	12	10.05	-403.00	9903.00	59600	20240612	-15.60	13680	20230927	267.69	59600	-15.60	20240612	17800	182.58	20240126	59600	-15.60	20240612	13680	267.69	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
102	20240612	121004	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	49650	-2650	5	-5.07	103799530050	1930316	177.58	56000	59600	49100	67900	36700	52300	53773.59	3.17	0	-71093	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	50	1	19959726	9910	-123.20	5.01	12	9.67	-403.00	9903.00	59600	20240612	-16.69	13680	20230927	262.94	59600	-16.69	20240612	17800	178.93	20240126	59600	-16.69	20240612	13680	262.94	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
103	20240612	111003	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50200	-2100	5	-4.02	96210029750	1777436	163.52	56000	59600	49750	67900	36700	52300	54128.89	3.17	0	-50346	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10020	-124.57	5.07	12	8.91	-403.00	9903.00	59600	20240612	-15.77	13680	20230927	266.96	59600	-15.77	20240612	17800	182.02	20240126	59600	-15.77	20240612	13680	266.96	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
104	20240612	101005	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50400	-1900	5	-3.63	84218679950	1540509	141.72	56000	59600	49750	67900	36700	52300	54669.89	3.17	0	-11878	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10060	-125.06	5.09	12	7.72	-403.00	9903.00	59600	20240612	-15.44	13680	20230927	268.42	59600	-15.44	20240612	17800	183.15	20240126	59600	-15.44	20240612	13680	268.42	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
105	20240612	091008	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	54500	2200	2	4.21	46013158800	811033	74.61	56000	59600	53300	67900	36700	52300	56735.83	3.17	0	-47814	53766	53032	51766	51032	49766	53400	51400	100	15600	500	33470	100	1	19959726	10878	-135.24	5.50	12	4.06	-403.00	9903.00	59600	20240612	-8.56	13680	20230927	298.39	59600	-8.56	20240612	17800	206.18	20240126	59600	-8.56	20240612	13680	298.39	20230927	4.62	N	317330	500	99 억		633590	N	N	1	N	00	N
106	20240610	160957	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	51000	9700	2	23.49	205214906500	4138398	507.28	42000	53600	41850	53600	28950	41300	49586.53	1.56	0	304084	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10179	-126.55	5.15	12	20.73	-403.00	9903.00	53600	20240610	-4.85	13680	20230927	272.81	53600	-4.85	20240610	17800	186.52	20240126	53600	-4.85	20240610	13680	272.81	20230927	4.94	N	317330	500	99 억		311817	N	N	737	N	00	N
107	20240610	151006	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	51200	9900	2	23.97	198555346200	4008323	491.33	42000	53600	41850	53600	28950	41300	49535.94	1.56	0	293324	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10219	-127.05	5.17	12	20.08	-403.00	9903.00	53600	20240610	-4.48	13680	20230927	274.27	53600	-4.48	20240610	17800	187.64	20240126	53600	-4.48	20240610	13680	274.27	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
108	20240610	141001	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	51900	10600	2	25.67	173800854250	3524547	432.03	42000	53600	41850	53600	28950	41300	49311.74	1.56	0	211376	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10359	-128.78	5.24	12	17.66	-403.00	9903.00	53600	20240610	-3.17	13680	20230927	279.39	53600	-3.17	20240610	17800	191.57	20240126	53600	-3.17	20240610	13680	279.39	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
109	20240610	130957	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	52300	11000	2	26.63	139008626250	2864567	351.13	42000	52700	41850	53600	28950	41300	48527.14	1.56	0	176883	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10439	-129.78	5.28	12	14.35	-403.00	9903.00	52700	20240610	-0.76	13680	20230927	282.31	52700	-0.76	20240610	17800	193.82	20240126	52700	-0.76	20240610	13680	282.31	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
110	20240610	120959	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50300	9000	2	21.79	112732067550	2354527	288.61	42000	51000	41850	53600	28950	41300	47879.10	1.56	0	170352	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10040	-124.81	5.08	12	11.80	-403.00	9903.00	51000	20240610	-1.37	13680	20230927	267.69	51000	-1.37	20240610	17800	182.58	20240126	51000	-1.37	20240610	13680	267.69	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
111	20240610	111002	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	50100	8800	2	21.31	96956443550	2039424	249.99	42000	51000	41850	53600	28950	41300	47541.35	1.56	0	75801	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	100	1	19959726	10000	-124.32	5.06	12	10.22	-403.00	9903.00	51000	20240610	-1.76	13680	20230927	266.23	51000	-1.76	20240610	17800	181.46	20240126	51000	-1.76	20240610	13680	266.23	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
112	20240610	100959	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	48200	6900	2	16.71	61625603950	1323584	162.24	42000	51000	41850	53600	28950	41300	46559.98	1.56	0	-5350	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	50	1	19959726	9621	-119.60	4.87	12	6.63	-403.00	9903.00	51000	20240610	-5.49	13680	20230927	252.34	51000	-5.49	20240610	17800	170.79	20240126	51000	-5.49	20240610	13680	252.34	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
113	20240610	091005	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43000	1700	2	4.12	7528964750	174528	21.39	42000	44450	41850	53600	28950	41300	43139.90	1.56	0	-36869	44933	43116	41483	39666	38033	44025	40575	100	12300	500	26430	50	1	19959726	8583	-106.70	4.34	12	0.87	-403.00	9903.00	46900	20240328	-8.32	13680	20230927	214.33	46900	-8.32	20240328	17800	141.57	20240126	46900	-8.32	20240328	13680	214.33	20230927	4.94	N	317330	500	99 억		311817	N	N	340	N	00	N
114	20240607	161032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41300	2200	2	5.63	33997388750	809457	183.43	40100	43300	39850	50800	27400	39100	42000.84	0.91	0	134648	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8243	-102.48	4.17	12	4.06	-403.00	9903.00	46900	20240328	-11.94	13680	20230927	201.90	46900	-11.94	20240328	17800	132.02	20240126	46900	-11.94	20240328	13680	201.90	20230927	5.08	N	317330	500	99 억		181527	N	N	340	N	00	N
115	20240607	151039	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41600	2500	2	6.39	33140996450	788768	178.74	40100	43300	39850	50800	27400	39100	42016.54	0.91	0	134359	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8303	-103.23	4.20	12	3.95	-403.00	9903.00	46900	20240328	-11.30	13680	20230927	204.09	46900	-11.30	20240328	17800	133.71	20240126	46900	-11.30	20240328	13680	204.09	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
116	20240607	141034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41650	2550	2	6.52	30906745650	734889	166.53	40100	43300	39850	50800	27400	39100	42056.77	0.91	0	131671	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8313	-103.35	4.21	12	3.68	-403.00	9903.00	46900	20240328	-11.19	13680	20230927	204.46	46900	-11.19	20240328	17800	133.99	20240126	46900	-11.19	20240328	13680	204.46	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
117	20240607	131029	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42100	3000	2	7.67	28367363450	674195	152.78	40100	43300	39850	50800	27400	39100	42076.37	0.91	0	134453	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8403	-104.47	4.25	12	3.38	-403.00	9903.00	46900	20240328	-10.23	13680	20230927	207.75	46900	-10.23	20240328	17800	136.52	20240126	46900	-10.23	20240328	13680	207.75	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
118	20240607	121034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42450	3350	2	8.57	27301310600	648997	147.07	40100	43300	39850	50800	27400	39100	42067.41	0.91	0	129698	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8473	-105.33	4.29	12	3.25	-403.00	9903.00	46900	20240328	-9.49	13680	20230927	210.31	46900	-9.49	20240328	17800	138.48	20240126	46900	-9.49	20240328	13680	210.31	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
119	20240607	111014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42400	3300	2	8.44	25551396700	607730	137.72	40100	43300	39850	50800	27400	39100	42044.50	0.91	0	123022	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8463	-105.21	4.28	12	3.04	-403.00	9903.00	46900	20240328	-9.59	13680	20230927	209.94	46900	-9.59	20240328	17800	138.20	20240126	46900	-9.59	20240328	13680	209.94	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
120	20240607	101033	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42550	3450	2	8.82	21050433000	502496	113.87	40100	43300	39850	50800	27400	39100	41892.33	0.91	0	103547	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8493	-105.58	4.30	12	2.52	-403.00	9903.00	46900	20240328	-9.28	13680	20230927	211.04	46900	-9.28	20240328	17800	139.04	20240126	46900	-9.28	20240328	13680	211.04	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
121	20240607	091032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41400	2300	2	5.88	5033615250	122526	27.77	40100	41750	39850	50800	27400	39100	41083.72	0.91	0	8137	41166	40132	39316	38282	37466	40650	38800	100	11700	500	25020	50	1	19959726	8263	-102.73	4.18	12	0.61	-403.00	9903.00	46900	20240328	-11.73	13680	20230927	202.63	46900	-11.73	20240328	17800	132.58	20240126	46900	-11.73	20240328	13680	202.63	20230927	5.08	N	317330	500	99 억		181527	N	N	50	N	00	N
122	20240605	161029	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39100	750	2	1.96	17156526700	436539	53.73	38650	40350	38500	49850	26850	38350	39301.30	0.91	0	-3074	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7804	-97.02	3.95	12	2.19	-403.00	9903.00	46900	20240328	-16.63	13680	20230927	185.82	46900	-16.63	20240328	17800	119.66	20240126	46900	-16.63	20240328	13680	185.82	20230927	5.26	N	317330	500	99 억		182361	N	N	50	N	00	N
123	20240605	151027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39200	850	2	2.22	16841303850	428486	52.74	38650	40350	38500	49850	26850	38350	39304.21	0.91	0	-4411	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7824	-97.27	3.96	12	2.15	-403.00	9903.00	46900	20240328	-16.42	13680	20230927	186.55	46900	-16.42	20240328	17800	120.22	20240126	46900	-16.42	20240328	13680	186.55	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
124	20240605	141028	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39400	1050	2	2.74	15960119500	406028	49.98	38650	40350	38500	49850	26850	38350	39307.93	0.91	0	-7607	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7864	-97.77	3.98	12	2.03	-403.00	9903.00	46900	20240328	-15.99	13680	20230927	188.01	46900	-15.99	20240328	17800	121.35	20240126	46900	-15.99	20240328	13680	188.01	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
125	20240605	131026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38850	500	2	1.30	14509453850	368799	45.40	38650	40350	38500	49850	26850	38350	39342.44	0.91	0	-16764	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7754	-96.40	3.92	12	1.85	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
126	20240605	121025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39050	700	2	1.83	13766070600	349730	43.05	38650	40350	38500	49850	26850	38350	39362.00	0.91	0	-14275	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7794	-96.90	3.94	12	1.75	-403.00	9903.00	46900	20240328	-16.74	13680	20230927	185.45	46900	-16.74	20240328	17800	119.38	20240126	46900	-16.74	20240328	13680	185.45	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
127	20240605	111026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39400	1050	2	2.74	12166515350	308782	38.01	38650	40350	38500	49850	26850	38350	39401.63	0.91	0	-16651	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7864	-97.77	3.98	12	1.55	-403.00	9903.00	46900	20240328	-15.99	13680	20230927	188.01	46900	-15.99	20240328	17800	121.35	20240126	46900	-15.99	20240328	13680	188.01	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
128	20240605	101023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39350	1000	2	2.61	10546409700	267616	32.94	38650	40350	38500	49850	26850	38350	39408.74	0.91	0	-16622	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7854	-97.64	3.97	12	1.34	-403.00	9903.00	46900	20240328	-16.10	13680	20230927	187.65	46900	-16.10	20240328	17800	121.07	20240126	46900	-16.10	20240328	13680	187.65	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
129	20240605	091022	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39700	1350	2	3.52	3147070000	80296	9.88	38650	39750	38500	49850	26850	38350	39193.36	0.91	0	-15470	40583	39466	37883	36766	35183	40025	37325	100	11500	500	24540	50	1	19959726	7924	-98.51	4.01	12	0.40	-403.00	9903.00	46900	20240328	-15.35	13680	20230927	190.20	46900	-15.35	20240328	17800	123.03	20240126	46900	-15.35	20240328	13680	190.20	20230927	5.26	N	317330	500	99 억		182361	N	N	37	N	00	N
130	20240604	161014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38350	2950	2	8.33	30716013300	807499	225.97	36500	39000	36300	46000	24800	35400	38037.47	0.66	0	50059	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7655	-95.16	3.87	12	4.05	-403.00	9903.00	46900	20240328	-18.23	13680	20230927	180.34	46900	-18.23	20240328	17800	115.45	20240126	46900	-18.23	20240328	13680	180.34	20230927	5.31	N	317330	500	99 억		131158	N	N	37	N	00	N
131	20240604	151015	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38450	3050	2	8.62	29800274900	783640	219.30	36500	39000	36300	46000	24800	35400	38028.02	0.66	0	57519	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7675	-95.41	3.88	12	3.93	-403.00	9903.00	46900	20240328	-18.02	13680	20230927	181.07	46900	-18.02	20240328	17800	116.01	20240126	46900	-18.02	20240328	13680	181.07	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
132	20240604	141018	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38250	2850	2	8.05	28320707800	744926	208.46	36500	39000	36300	46000	24800	35400	38018.15	0.66	0	58187	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7635	-94.91	3.86	12	3.73	-403.00	9903.00	46900	20240328	-18.44	13680	20230927	179.61	46900	-18.44	20240328	17800	114.89	20240126	46900	-18.44	20240328	13680	179.61	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
133	20240604	131014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	3500	2	9.89	26199784450	689797	193.03	36500	39000	36300	46000	24800	35400	37981.88	0.66	0	58528	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7764	-96.53	3.93	12	3.46	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
134	20240604	121013	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38600	3200	2	9.04	24931307100	657046	183.87	36500	39000	36300	46000	24800	35400	37944.54	0.66	0	55031	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7704	-95.78	3.90	12	3.29	-403.00	9903.00	46900	20240328	-17.70	13680	20230927	182.16	46900	-17.70	20240328	17800	116.85	20240126	46900	-17.70	20240328	13680	182.16	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
135	20240604	111009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38300	2900	2	8.19	22917842900	604747	169.23	36500	39000	36300	46000	24800	35400	37896.58	0.66	0	47283	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7645	-95.04	3.87	12	3.03	-403.00	9903.00	46900	20240328	-18.34	13680	20230927	179.97	46900	-18.34	20240328	17800	115.17	20240126	46900	-18.34	20240328	13680	179.97	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
136	20240604	101012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38350	2950	2	8.33	17219240950	457107	127.92	36500	38750	36300	46000	24800	35400	37670.04	0.66	0	39945	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7655	-95.16	3.87	12	2.29	-403.00	9903.00	46900	20240328	-18.23	13680	20230927	180.34	46900	-18.23	20240328	17800	115.45	20240126	46900	-18.23	20240328	13680	180.34	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
137	20240604	091011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37700	2300	2	6.50	5323581200	143675	40.21	36500	37800	36300	46000	24800	35400	37052.94	0.66	0	11632	38633	37016	36083	34466	33533	36550	34000	100	10600	500	22650	50	1	19959726	7525	-93.55	3.81	12	0.72	-403.00	9903.00	46900	20240328	-19.62	13680	20230927	175.58	46900	-19.62	20240328	17800	111.80	20240126	46900	-19.62	20240328	13680	175.58	20230927	5.31	N	317330	500	99 억		131158	N	N	57	N	00	N
138	20240603	161001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35400	-400	5	-1.12	12738226350	354718	141.74	35850	37700	35150	46500	25100	35800	35911.92	0.70	0	-7068	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7066	-87.84	3.57	12	1.78	-403.00	9903.00	46900	20240328	-24.52	13680	20230927	158.77	46900	-24.52	20240328	17800	98.88	20240126	46900	-24.52	20240328	13680	158.77	20230927	5.29	N	317330	500	99 억		139451	N	N	57	N	00	N
139	20240603	151001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35300	-500	5	-1.40	12378209950	344534	137.67	35850	37700	35150	46500	25100	35800	35927.40	0.70	0	-3636	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7046	-87.59	3.56	12	1.73	-403.00	9903.00	46900	20240328	-24.73	13680	20230927	158.04	46900	-24.73	20240328	17800	98.31	20240126	46900	-24.73	20240328	13680	158.04	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
140	20240603	141001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35550	-250	5	-0.70	11344799200	315337	126.01	35850	37700	35150	46500	25100	35800	35976.75	0.70	0	6867	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7096	-88.21	3.59	12	1.58	-403.00	9903.00	46900	20240328	-24.20	13680	20230927	159.87	46900	-24.20	20240328	17800	99.72	20240126	46900	-24.20	20240328	13680	159.87	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
141	20240603	131001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35550	-250	5	-0.70	10709371650	297433	118.85	35850	37700	35150	46500	25100	35800	36006.00	0.70	0	12030	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7096	-88.21	3.59	12	1.49	-403.00	9903.00	46900	20240328	-24.20	13680	20230927	159.87	46900	-24.20	20240328	17800	99.72	20240126	46900	-24.20	20240328	13680	159.87	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
142	20240603	121001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35650	-150	5	-0.42	10185755750	282699	112.97	35850	37700	35150	46500	25100	35800	36030.39	0.70	0	14672	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7116	-88.46	3.60	12	1.42	-403.00	9903.00	46900	20240328	-23.99	13680	20230927	160.60	46900	-23.99	20240328	17800	100.28	20240126	46900	-23.99	20240328	13680	160.60	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
143	20240603	110955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35750	-50	5	-0.14	9437386650	261657	104.56	35850	37700	35150	46500	25100	35800	36067.78	0.70	0	17164	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7136	-88.71	3.61	12	1.31	-403.00	9903.00	46900	20240328	-23.77	13680	20230927	161.33	46900	-23.77	20240328	17800	100.84	20240126	46900	-23.77	20240328	13680	161.33	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
144	20240603	100949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35400	-400	5	-1.12	8095332150	223984	89.50	35850	37700	35200	46500	25100	35800	36142.46	0.70	0	20416	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7066	-87.84	3.57	12	1.12	-403.00	9903.00	46900	20240328	-24.52	13680	20230927	158.77	46900	-24.52	20240328	17800	98.88	20240126	46900	-24.52	20240328	13680	158.77	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N
145	20240603	090950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36750	950	2	2.65	3000741850	81668	32.63	35850	37700	35800	46500	25100	35800	36743.18	0.70	0	26777	37533	36666	35733	34866	33933	37100	35300	100	10700	500	22910	50	1	19959726	7335	-91.19	3.71	12	0.41	-403.00	9903.00	46900	20240328	-21.64	13680	20230927	168.64	46900	-21.64	20240328	17800	106.46	20240126	46900	-21.64	20240328	13680	168.64	20230927	5.29	N	317330	500	99 억		139451	N	N	21	N	00	N