KissMeData/396470/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	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	660	2	4.08	52779790120	3166367	146.88	16200	17120	15880	21000	11320	16170	16668.16	4.20	0	-35741	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2713	97.85	4.47	12	19.64	172.00	3765.00	18290	20240626	-7.98	7850	20240201	114.39	18290	-7.98	20240626	7850	114.39	20240201	18290	-7.98	20240626	7850	114.39	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
3	20240628	151323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16540	370	2	2.29	51189677930	3071479	142.48	16200	17120	15880	21000	11320	16170	16666.23	4.20	0	-41340	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2666	96.16	4.39	12	19.05	172.00	3765.00	18290	20240626	-9.57	7850	20240201	110.70	18290	-9.57	20240626	7850	110.70	20240201	18290	-9.57	20240626	7850	110.70	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
4	20240628	141322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16730	560	2	3.46	47665860760	2859229	132.63	16200	17120	15880	21000	11320	16170	16670.98	4.20	0	-52743	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2697	97.27	4.44	12	17.74	172.00	3765.00	18290	20240626	-8.53	7850	20240201	113.12	18290	-8.53	20240626	7850	113.12	20240201	18290	-8.53	20240626	7850	113.12	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
5	20240628	131321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16720	550	2	3.40	42006683130	2523955	117.08	16200	17100	15880	21000	11320	16170	16643.31	4.20	0	-78794	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2695	97.21	4.44	12	15.66	172.00	3765.00	18290	20240626	-8.58	7850	20240201	112.99	18290	-8.58	20240626	7850	112.99	20240201	18290	-8.58	20240626	7850	112.99	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
6	20240628	121318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	720	2	4.45	37586646230	2260793	104.87	16200	17100	15880	21000	11320	16170	16625.54	4.20	0	-104466	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2723	98.20	4.49	12	14.02	172.00	3765.00	18290	20240626	-7.65	7850	20240201	115.16	18290	-7.65	20240626	7850	115.16	20240201	18290	-7.65	20240626	7850	115.16	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
7	20240628	111256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16570	400	2	2.47	27050889920	1636226	75.90	16200	16950	15880	21000	11320	16170	16532.62	4.20	0	-87508	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2671	96.34	4.40	12	10.15	172.00	3765.00	18290	20240626	-9.40	7850	20240201	111.08	18290	-9.40	20240626	7850	111.08	20240201	18290	-9.40	20240626	7850	111.08	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
8	20240628	101253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16390	220	2	1.36	16540247050	1005901	46.66	16200	16800	15880	21000	11320	16170	16443.37	4.20	0	-69234	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2642	95.29	4.35	12	6.24	172.00	3765.00	18290	20240626	-10.39	7850	20240201	108.79	18290	-10.39	20240626	7850	108.79	20240201	18290	-10.39	20240626	7850	108.79	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
9	20240628	091258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	240	2	1.48	5798346530	356955	16.56	16200	16470	15880	21000	11320	16170	16244.03	4.20	0	-52185	17570	16870	16510	15810	15450	16690	15630	16	4830	100	10020	10	1	16120000	2645	95.41	4.36	12	2.21	172.00	3765.00	18290	20240626	-10.28	7850	20240201	109.04	18290	-10.28	20240626	7850	109.04	20240201	18290	-10.28	20240626	7850	109.04	20240201	4.92	N	396470	100	16 억		676567	N	N	0	N	00	N
10	20240627	161246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	-1000	5	-5.82	35303346370	2111480	22.07	16990	17210	16150	22300	12020	17170	16722.40	4.01	0	40483	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2607	94.01	4.29	12	13.10	172.00	3765.00	18290	20240626	-11.59	7850	20240201	105.99	18290	-11.59	20240626	7850	105.99	20240201	18290	-11.59	20240626	7850	105.99	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
11	20240627	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	-810	5	-4.72	33341309860	1990429	20.81	16990	17210	16150	22300	12020	17170	16750.75	4.01	0	55213	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2637	95.12	4.35	12	12.35	172.00	3765.00	18290	20240626	-10.55	7850	20240201	108.41	18290	-10.55	20240626	7850	108.41	20240201	18290	-10.55	20240626	7850	108.41	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
12	20240627	141251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16260	-910	5	-5.30	30117570540	1792614	18.74	16990	17210	16150	22300	12020	17170	16800.86	4.01	0	96867	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2621	94.53	4.32	12	11.12	172.00	3765.00	18290	20240626	-11.10	7850	20240201	107.13	18290	-11.10	20240626	7850	107.13	20240201	18290	-11.10	20240626	7850	107.13	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
13	20240627	131251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16800	-370	5	-2.15	23343316350	1379334	14.42	16990	17210	16570	22300	12020	17170	16923.56	4.01	0	82497	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2708	97.67	4.46	12	8.56	172.00	3765.00	18290	20240626	-8.15	7850	20240201	114.01	18290	-8.15	20240626	7850	114.01	20240201	18290	-8.15	20240626	7850	114.01	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
14	20240627	121253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	-340	5	-1.98	21576795410	1274181	13.32	16990	17210	16570	22300	12020	17170	16933.80	4.01	0	88794	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2713	97.85	4.47	12	7.90	172.00	3765.00	18290	20240626	-7.98	7850	20240201	114.39	18290	-7.98	20240626	7850	114.39	20240201	18290	-7.98	20240626	7850	114.39	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
15	20240627	111253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17040	-130	5	-0.76	19347191690	1142501	11.94	16990	17210	16570	22300	12020	17170	16934.01	4.01	0	106277	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2747	99.07	4.53	12	7.09	172.00	3765.00	18290	20240626	-6.83	7850	20240201	117.07	18290	-6.83	20240626	7850	117.07	20240201	18290	-6.83	20240626	7850	117.07	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
16	20240627	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-170	5	-0.99	14325765250	848090	8.86	16990	17150	16570	22300	12020	17170	16891.70	4.01	0	118797	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2740	98.84	4.52	12	5.26	172.00	3765.00	18290	20240626	-7.05	7850	20240201	116.56	18290	-7.05	20240626	7850	116.56	20240201	18290	-7.05	20240626	7850	116.56	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
17	20240627	091252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	-160	5	-0.93	5578295520	329585	3.45	16990	17140	16770	22300	12020	17170	16924.99	4.01	0	59188	19023	18096	17363	16436	15703	17730	16070	16	5130	100	10640	10	1	16120000	2742	98.90	4.52	12	2.04	172.00	3765.00	18290	20240626	-7.00	7850	20240201	116.69	18290	-7.00	20240626	7850	116.69	20240201	18290	-7.00	20240626	7850	116.69	20240201	3.64	N	396470	100	16 억		645706	N	N	0	N	00	N
18	20240626	161247	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17170	1120	2	6.98	164190490460	9488131	54.15	17370	18290	16630	20850	11240	16050	17305.24	2.04	0	303187	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2768	99.83	4.56	12	58.86	172.00	3765.00	18290	20240626	-6.12	7850	20240201	118.73	18290	-6.12	20240626	7850	118.73	20240201	18290	-6.12	20240626	7850	118.73	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
19	20240626	151252	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16950	900	2	5.61	161379548410	9323651	53.21	17370	18290	16630	20850	11240	16050	17308.66	2.04	0	256569	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2732	98.55	4.50	12	57.84	172.00	3765.00	18290	20240626	-7.33	7850	20240201	115.92	18290	-7.33	20240626	7850	115.92	20240201	18290	-7.33	20240626	7850	115.92	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
20	20240626	141249	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17150	1100	2	6.85	154170196220	8901022	50.80	17370	18290	16630	20850	11240	16050	17320.55	2.04	0	134691	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2765	99.71	4.56	12	55.22	172.00	3765.00	18290	20240626	-6.23	7850	20240201	118.47	18290	-6.23	20240626	7850	118.47	20240201	18290	-6.23	20240626	7850	118.47	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
21	20240626	131248	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17250	1200	2	7.48	145806311730	8414744	48.02	17370	18290	16630	20850	11240	16050	17327.53	2.04	0	74390	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2781	100.29	4.58	12	52.20	172.00	3765.00	18290	20240626	-5.69	7850	20240201	119.75	18290	-5.69	20240626	7850	119.75	20240201	18290	-5.69	20240626	7850	119.75	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
22	20240626	121246	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16750	700	2	4.36	127366674170	7343194	41.91	17370	18290	16630	20850	11240	16050	17344.92	2.04	0	-36645	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2700	97.38	4.45	12	45.55	172.00	3765.00	18290	20240626	-8.42	7850	20240201	113.38	18290	-8.42	20240626	7850	113.38	20240201	18290	-8.42	20240626	7850	113.38	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
23	20240626	111249	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16980	930	2	5.79	120747506950	6951964	39.67	17370	18290	16630	20850	11240	16050	17368.89	2.04	0	-117777	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2737	98.72	4.51	12	43.13	172.00	3765.00	18290	20240626	-7.16	7850	20240201	116.31	18290	-7.16	20240626	7850	116.31	20240201	18290	-7.16	20240626	7850	116.31	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
24	20240626	101246	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16710	660	2	4.11	99819283930	5725046	32.67	17370	18290	16630	20850	11240	16050	17435.62	2.04	0	-166848	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2694	97.15	4.44	12	35.52	172.00	3765.00	18290	20240626	-8.64	7850	20240201	112.87	18290	-8.64	20240626	7850	112.87	20240201	18290	-8.64	20240626	7850	112.87	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
25	20240626	091250	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17070	1020	2	6.36	68850330250	3885753	22.18	17370	18290	17020	20850	11240	16050	17718.80	2.04	0	-106652	18950	17500	15100	13650	11250	18225	14375	16	4800	100	9950	10	1	16120000	2752	99.24	4.53	12	24.11	172.00	3765.00	18290	20240626	-6.67	7850	20240201	117.45	18290	-6.67	20240626	7850	117.45	20240201	18290	-6.67	20240626	7850	117.45	20240201	4.17	N	396470	100	16 억		328568	N	N	0	N	00	N
26	20240625	161245	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16050	3150	2	24.42	264424560520	17327849	334.87	12810	16550	12700	16770	9030	12900	15260.02	1.51	0	98992	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2587	93.31	4.26	12	107.49	172.00	3765.00	16550	20240625	-3.02	7850	20240201	104.46	16550	-3.02	20240625	7850	104.46	20240201	16550	-3.02	20240625	7850	104.46	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
27	20240625	151243	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16010	3110	2	24.11	256132490800	16807344	324.81	12810	16550	12700	16770	9030	12900	15240.55	1.51	0	86480	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2581	93.08	4.25	12	104.26	172.00	3765.00	16550	20240625	-3.26	7850	20240201	103.95	16550	-3.26	20240625	7850	103.95	20240201	16550	-3.26	20240625	7850	103.95	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
28	20240625	141247	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16230	3330	2	25.81	230116625160	15198277	293.71	12810	16550	12700	16770	9030	12900	15142.27	1.51	0	69662	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2616	94.36	4.31	12	94.28	172.00	3765.00	16550	20240625	-1.93	7850	20240201	106.75	16550	-1.93	20240625	7850	106.75	20240201	16550	-1.93	20240625	7850	106.75	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
29	20240625	131247	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16220	3320	2	25.74	208705504920	13869608	268.04	12810	16550	12700	16770	9030	12900	15049.06	1.51	0	35433	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2615	94.30	4.31	12	86.04	172.00	3765.00	16550	20240625	-1.99	7850	20240201	106.62	16550	-1.99	20240625	7850	106.62	20240201	16550	-1.99	20240625	7850	106.62	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
30	20240625	121250	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16280	3380	2	26.20	183076117400	12288508	237.48	12810	16550	12700	16770	9030	12900	14899.60	1.51	0	-23342	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2624	94.65	4.32	12	76.23	172.00	3765.00	16550	20240625	-1.63	7850	20240201	107.39	16550	-1.63	20240625	7850	107.39	20240201	16550	-1.63	20240625	7850	107.39	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
31	20240625	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	2190	2	16.98	90849350510	6445868	124.57	12810	15150	12700	16770	9030	12900	14095.84	1.51	0	-35621	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2433	87.73	4.01	12	39.99	172.00	3765.00	15240	20231101	-0.98	7850	20240201	92.23	15150	-0.40	20240625	7850	92.23	20240201	15240	-0.98	20231101	7850	92.23	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
32	20240625	101246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	870	2	6.74	46234449660	3358699	64.91	12810	14470	12700	16770	9030	12900	13767.87	1.51	0	-69500	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2220	80.06	3.66	12	20.84	172.00	3765.00	15240	20231101	-9.65	7850	20240201	75.41	14470	-4.84	20240625	7850	75.41	20240201	15240	-9.65	20231101	7850	75.41	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
33	20240625	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	400	2	3.10	6248734650	475542	9.19	12810	13420	12700	16770	9030	12900	13144.79	1.51	0	52369	15153	14026	12973	11846	10793	14590	12410	16	3870	100	7990	10	1	16120000	2144	77.33	3.53	12	2.95	172.00	3765.00	15240	20231101	-12.73	7850	20240201	69.43	14450	-7.96	20240416	7850	69.43	20240201	15240	-12.73	20231101	7850	69.43	20240201	4.16	N	396470	100	16 억		242970	N	N	0	N	00	N
34	20240624	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	700	2	5.74	68225979040	5118013	1115.29	12120	14100	11920	15860	8540	12200	13332.22	2.06	0	-91192	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2079	75.00	3.43	12	31.75	172.00	3765.00	15240	20231101	-15.35	7850	20240201	64.33	14450	-10.73	20240416	7850	64.33	20240201	15240	-15.35	20231101	7850	64.33	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
35	20240624	151241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	710	2	5.82	66374527700	4974140	1083.93	12120	14100	11920	15860	8540	12200	13345.07	2.06	0	-88912	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2081	75.06	3.43	12	30.86	172.00	3765.00	15240	20231101	-15.29	7850	20240201	64.46	14450	-10.66	20240416	7850	64.46	20240201	15240	-15.29	20231101	7850	64.46	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
36	20240624	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	760	2	6.23	60357749550	4509546	982.69	12120	14100	11920	15860	8540	12200	13385.75	2.06	0	-142137	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2089	75.35	3.44	12	27.97	172.00	3765.00	15240	20231101	-14.96	7850	20240201	65.10	14450	-10.31	20240416	7850	65.10	20240201	15240	-14.96	20231101	7850	65.10	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
37	20240624	131240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	570	2	4.67	7892793570	627105	136.65	12120	12900	11920	15860	8540	12200	12589.18	2.06	0	48017	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2059	74.24	3.39	12	3.89	172.00	3765.00	15240	20231101	-16.21	7850	20240201	62.68	14450	-11.63	20240416	7850	62.68	20240201	15240	-16.21	20231101	7850	62.68	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
38	20240624	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	600	2	4.92	6802226980	542120	118.14	12120	12900	11920	15860	8540	12200	12550.68	2.06	0	50787	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2063	74.42	3.40	12	3.36	172.00	3765.00	15240	20231101	-16.01	7850	20240201	63.06	14450	-11.42	20240416	7850	63.06	20240201	15240	-16.01	20231101	7850	63.06	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
39	20240624	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	480	2	3.93	4911270590	394392	85.94	12120	12810	11920	15860	8540	12200	12456.00	2.06	0	46658	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2044	73.72	3.37	12	2.45	172.00	3765.00	15240	20231101	-16.80	7850	20240201	61.53	14450	-12.25	20240416	7850	61.53	20240201	15240	-16.80	20231101	7850	61.53	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
40	20240624	101243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	540	2	4.43	3963454090	319406	69.60	12120	12810	11920	15860	8540	12200	12412.14	2.06	0	24129	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	2054	74.07	3.38	12	1.98	172.00	3765.00	15240	20231101	-16.40	7850	20240201	62.29	14450	-11.83	20240416	7850	62.29	20240201	15240	-16.40	20231101	7850	62.29	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
41	20240624	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-220	5	-1.80	960305030	79366	17.29	12120	12240	11920	15860	8540	12200	12092.97	2.06	0	-9212	12793	12496	12253	11956	11713	12375	11835	16	3660	100	7560	10	1	16120000	1931	69.65	3.18	12	0.49	172.00	3765.00	15240	20231101	-21.39	7850	20240201	52.61	14450	-17.09	20240416	7850	52.61	20240201	15240	-21.39	20231101	7850	52.61	20240201	4.08	N	396470	100	16 억		332815	N	N	0	N	00	N
42	20240621	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-290	5	-2.32	5482447600	447258	78.42	12410	12550	12010	16230	8750	12490	12257.75	1.81	0	40843	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1967	70.93	3.24	12	2.77	172.00	3765.00	15240	20231101	-19.95	7850	20240201	55.41	14450	-15.57	20240416	7850	55.41	20240201	15240	-19.95	20231101	7850	55.41	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
43	20240621	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-290	5	-2.32	5236307440	427070	74.88	12410	12550	12010	16230	8750	12490	12260.66	1.81	0	40192	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1967	70.93	3.24	12	2.65	172.00	3765.00	15240	20231101	-19.95	7850	20240201	55.41	14450	-15.57	20240416	7850	55.41	20240201	15240	-19.95	20231101	7850	55.41	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
44	20240621	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-370	5	-2.96	4665019220	380209	66.67	12410	12550	12010	16230	8750	12490	12269.24	1.81	0	34500	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1954	70.47	3.22	12	2.36	172.00	3765.00	15240	20231101	-20.47	7850	20240201	54.39	14450	-16.12	20240416	7850	54.39	20240201	15240	-20.47	20231101	7850	54.39	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
45	20240621	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-220	5	-1.76	3960307960	322389	56.53	12410	12550	12010	16230	8750	12490	12283.84	1.81	0	31754	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1978	71.34	3.26	12	2.00	172.00	3765.00	15240	20231101	-19.49	7850	20240201	56.31	14450	-15.09	20240416	7850	56.31	20240201	15240	-19.49	20231101	7850	56.31	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
46	20240621	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-180	5	-1.44	3735872340	304149	53.33	12410	12550	12010	16230	8750	12490	12282.59	1.81	0	28748	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1984	71.57	3.27	12	1.89	172.00	3765.00	15240	20231101	-19.23	7850	20240201	56.82	14450	-14.81	20240416	7850	56.82	20240201	15240	-19.23	20231101	7850	56.82	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
47	20240621	111201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-60	5	-0.48	3226502520	262855	46.09	12410	12550	12010	16230	8750	12490	12274.31	1.81	0	19681	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	2004	72.27	3.30	12	1.63	172.00	3765.00	15240	20231101	-18.44	7850	20240201	58.34	14450	-13.98	20240416	7850	58.34	20240201	15240	-18.44	20231101	7850	58.34	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
48	20240621	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-90	5	-0.72	2419134690	198090	34.73	12410	12410	12010	16230	8750	12490	12211.40	1.81	0	23707	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1999	72.09	3.29	12	1.23	172.00	3765.00	15240	20231101	-18.64	7850	20240201	57.96	14450	-14.19	20240416	7850	57.96	20240201	15240	-18.64	20231101	7850	57.96	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
49	20240621	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	-340	5	-2.72	988598320	80696	14.15	12410	12410	12130	16230	8750	12490	12248.98	1.81	0	-6969	13050	12770	12590	12310	12130	12680	12220	16	3740	100	7740	10	1	16120000	1959	70.64	3.23	12	0.50	172.00	3765.00	15240	20231101	-20.28	7850	20240201	54.78	14450	-15.92	20240416	7850	54.78	20240201	15240	-20.28	20231101	7850	54.78	20240201	3.41	N	396470	100	16 억		291894	N	N	0	N	00	N
50	20240620	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-360	5	-2.80	7119695500	563823	19.43	12790	12870	12410	16700	9000	12850	12626.96	2.31	0	-81325	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2013	72.62	3.32	12	3.50	172.00	3765.00	15240	20231101	-18.04	7850	20240201	59.11	14450	-13.56	20240416	7850	59.11	20240201	15240	-18.04	20231101	7850	59.11	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
51	20240620	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-360	5	-2.80	6721127030	531893	18.33	12790	12870	12410	16700	9000	12850	12635.41	2.31	0	-81663	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2013	72.62	3.32	12	3.30	172.00	3765.00	15240	20231101	-18.04	7850	20240201	59.11	14450	-13.56	20240416	7850	59.11	20240201	15240	-18.04	20231101	7850	59.11	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
52	20240620	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-410	5	-3.19	6044978650	477888	16.47	12790	12870	12410	16700	9000	12850	12648.49	2.31	0	-73843	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2005	72.33	3.30	12	2.96	172.00	3765.00	15240	20231101	-18.37	7850	20240201	58.47	14450	-13.91	20240416	7850	58.47	20240201	15240	-18.37	20231101	7850	58.47	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
53	20240620	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-240	5	-1.87	4836895430	381515	13.15	12790	12870	12530	16700	9000	12850	12677.19	2.31	0	-32708	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2033	73.31	3.35	12	2.37	172.00	3765.00	15240	20231101	-17.26	7850	20240201	60.64	14450	-12.73	20240416	7850	60.64	20240201	15240	-17.26	20231101	7850	60.64	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
54	20240620	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-70	5	-0.54	4270951930	336735	11.61	12790	12870	12530	16700	9000	12850	12682.40	2.31	0	-16315	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2060	74.30	3.39	12	2.09	172.00	3765.00	15240	20231101	-16.14	7850	20240201	62.80	14450	-11.56	20240416	7850	62.80	20240201	15240	-16.14	20231101	7850	62.80	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
55	20240620	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-140	5	-1.09	3586413670	283031	9.75	12790	12840	12530	16700	9000	12850	12670.14	2.31	0	-15217	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2049	73.90	3.38	12	1.76	172.00	3765.00	15240	20231101	-16.60	7850	20240201	61.91	14450	-12.04	20240416	7850	61.91	20240201	15240	-16.60	20231101	7850	61.91	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
56	20240620	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-230	5	-1.79	2575957020	203243	7.00	12790	12840	12530	16700	9000	12850	12672.47	2.31	0	-22269	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2034	73.37	3.35	12	1.26	172.00	3765.00	15240	20231101	-17.19	7850	20240201	60.76	14450	-12.66	20240416	7850	60.76	20240201	15240	-17.19	20231101	7850	60.76	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
57	20240620	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-180	5	-1.40	1023663340	80482	2.77	12790	12840	12600	16700	9000	12850	12715.72	2.31	0	-18095	14030	13440	12960	12370	11890	13735	12665	16	3850	100	7960	10	1	16120000	2042	73.66	3.37	12	0.50	172.00	3765.00	15240	20231101	-16.86	7850	20240201	61.40	14450	-12.32	20240416	7850	61.40	20240201	15240	-16.86	20231101	7850	61.40	20240201	3.70	N	396470	100	16 억		372628	N	N	0	N	00	N
58	20240619	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	510	2	4.13	37737275500	2883101	206.80	12490	13550	12480	16040	8640	12340	13089.30	1.74	0	90606	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2071	74.71	3.41	12	17.89	172.00	3765.00	15240	20231101	-15.68	7850	20240201	63.69	14450	-11.07	20240416	7850	63.69	20240201	15240	-15.68	20231101	7850	63.69	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
59	20240619	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	460	2	3.73	37099370890	2833300	203.23	12490	13550	12480	16040	8640	12340	13094.09	1.74	0	85756	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2063	74.42	3.40	12	17.58	172.00	3765.00	15240	20231101	-16.01	7850	20240201	63.06	14450	-11.42	20240416	7850	63.06	20240201	15240	-16.01	20231101	7850	63.06	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
60	20240619	141159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	280	2	2.27	35704727950	2724008	195.39	12490	13550	12480	16040	8640	12340	13107.47	1.74	0	82828	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2034	73.37	3.35	12	16.90	172.00	3765.00	15240	20231101	-17.19	7850	20240201	60.76	14450	-12.66	20240416	7850	60.76	20240201	15240	-17.19	20231101	7850	60.76	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
61	20240619	131147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	390	2	3.16	34190703830	2603783	186.76	12490	13550	12480	16040	8640	12340	13131.21	1.74	0	81014	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2052	74.01	3.38	12	16.15	172.00	3765.00	15240	20231101	-16.47	7850	20240201	62.17	14450	-11.90	20240416	7850	62.17	20240201	15240	-16.47	20231101	7850	62.17	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
62	20240619	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	380	2	3.08	32528537860	2472597	177.35	12490	13550	12480	16040	8640	12340	13155.67	1.74	0	62043	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2050	73.95	3.38	12	15.34	172.00	3765.00	15240	20231101	-16.54	7850	20240201	62.04	14450	-11.97	20240416	7850	62.04	20240201	15240	-16.54	20231101	7850	62.04	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
63	20240619	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	610	2	4.94	30641257670	2326208	166.85	12490	13550	12480	16040	8640	12340	13172.25	1.74	0	78023	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2088	75.29	3.44	12	14.43	172.00	3765.00	15240	20231101	-15.03	7850	20240201	64.97	14450	-10.38	20240416	7850	64.97	20240201	15240	-15.03	20231101	7850	64.97	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
64	20240619	101154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	590	2	4.78	28208824200	2139558	153.47	12490	13550	12480	16040	8640	12340	13184.48	1.74	0	72877	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2084	75.17	3.43	12	13.27	172.00	3765.00	15240	20231101	-15.16	7850	20240201	64.71	14450	-10.52	20240416	7850	64.71	20240201	15240	-15.16	20231101	7850	64.71	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
65	20240619	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	750	2	6.08	8254451170	634477	45.51	12490	13300	12480	16040	8640	12340	13010.02	1.74	0	92170	13013	12676	12313	11976	11613	12845	12145	16	3700	100	7650	10	1	16120000	2110	76.10	3.48	12	3.94	172.00	3765.00	15240	20231101	-14.11	7850	20240201	66.75	14450	-9.41	20240416	7850	66.75	20240201	15240	-14.11	20231101	7850	66.75	20240201	3.26	N	396470	100	16 억		280734	N	N	0	N	00	N
66	20240618	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	390	2	3.26	17149149410	1385149	231.59	11960	12650	11950	15530	8370	11950	12380.95	1.46	0	47262	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1989	71.74	3.28	12	8.59	172.00	3765.00	15240	20231101	-19.03	7850	20240201	57.20	14450	-14.60	20240416	7850	57.20	20240201	15240	-19.03	20231101	7850	57.20	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
67	20240618	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	390	2	3.26	16750208070	1352801	226.18	11960	12650	11950	15530	8370	11950	12382.01	1.46	0	41547	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1989	71.74	3.28	12	8.39	172.00	3765.00	15240	20231101	-19.03	7850	20240201	57.20	14450	-14.60	20240416	7850	57.20	20240201	15240	-19.03	20231101	7850	57.20	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
68	20240618	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	330	2	2.76	15652355210	1263655	211.28	11960	12650	11950	15530	8370	11950	12386.73	1.46	0	31630	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1980	71.40	3.26	12	7.84	172.00	3765.00	15240	20231101	-19.42	7850	20240201	56.43	14450	-15.02	20240416	7850	56.43	20240201	15240	-19.42	20231101	7850	56.43	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
69	20240618	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	390	2	3.26	8235243230	669691	111.97	11960	12520	11950	15530	8370	11950	12297.31	1.46	0	116442	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1989	71.74	3.28	12	4.15	172.00	3765.00	15240	20231101	-19.03	7850	20240201	57.20	14450	-14.60	20240416	7850	57.20	20240201	15240	-19.03	20231101	7850	57.20	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
70	20240618	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	280	2	2.34	7005498020	570162	95.33	11960	12520	11950	15530	8370	11950	12287.12	1.46	0	110562	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1971	71.10	3.25	12	3.54	172.00	3765.00	15240	20231101	-19.75	7850	20240201	55.80	14450	-15.36	20240416	7850	55.80	20240201	15240	-19.75	20231101	7850	55.80	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
71	20240618	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	320	2	2.68	6376862740	518630	86.71	11960	12520	11950	15530	8370	11950	12295.89	1.46	0	112276	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1978	71.34	3.26	12	3.22	172.00	3765.00	15240	20231101	-19.49	7850	20240201	56.31	14450	-15.09	20240416	7850	56.31	20240201	15240	-19.49	20231101	7850	56.31	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
72	20240618	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	360	2	3.01	5006514390	407033	68.05	11960	12520	11950	15530	8370	11950	12300.41	1.46	0	93577	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1984	71.57	3.27	12	2.53	172.00	3765.00	15240	20231101	-19.23	7850	20240201	56.82	14450	-14.81	20240416	7850	56.82	20240201	15240	-19.23	20231101	7850	56.82	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
73	20240618	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	100	2	0.84	772279760	64063	10.71	11960	12160	11950	15530	8370	11950	12055.74	1.46	0	10694	12570	12260	12030	11720	11490	12145	11605	16	3580	100	7400	10	1	16120000	1942	70.06	3.20	12	0.40	172.00	3765.00	15240	20231101	-20.93	7850	20240201	53.50	14450	-16.61	20240416	7850	53.50	20240201	15240	-20.93	20231101	7850	53.50	20240201	3.38	N	396470	100	16 억		235182	N	N	0	N	00	N
74	20240617	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-440	5	-3.55	7041413550	586508	37.28	12340	12340	11800	16100	8680	12390	12004.82	1.70	0	-41233	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1926	69.48	3.17	12	3.64	172.00	3765.00	15240	20231101	-21.59	7850	20240201	52.23	14450	-17.30	20240416	7850	52.23	20240201	15240	-21.59	20231101	7850	52.23	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
75	20240617	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-450	5	-3.63	6834500540	569184	36.18	12340	12340	11800	16100	8680	12390	12006.56	1.70	0	-45105	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1925	69.42	3.17	12	3.53	172.00	3765.00	15240	20231101	-21.65	7850	20240201	52.10	14450	-17.37	20240416	7850	52.10	20240201	15240	-21.65	20231101	7850	52.10	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
76	20240617	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-410	5	-3.31	6102170380	507831	32.28	12340	12340	11800	16100	8680	12390	12015.07	1.70	0	-54295	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1931	69.65	3.18	12	3.15	172.00	3765.00	15240	20231101	-21.39	7850	20240201	52.61	14450	-17.09	20240416	7850	52.61	20240201	15240	-21.39	20231101	7850	52.61	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
77	20240617	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-330	5	-2.66	5649748170	470123	29.88	12340	12340	11800	16100	8680	12390	12016.44	1.70	0	-59034	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1944	70.12	3.20	12	2.92	172.00	3765.00	15240	20231101	-20.87	7850	20240201	53.63	14450	-16.54	20240416	7850	53.63	20240201	15240	-20.87	20231101	7850	53.63	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
78	20240617	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11920	-470	5	-3.79	5137176350	427341	27.16	12340	12340	11800	16100	8680	12390	12020.00	1.70	0	-66523	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1922	69.30	3.17	12	2.65	172.00	3765.00	15240	20231101	-21.78	7850	20240201	51.85	14450	-17.51	20240416	7850	51.85	20240201	15240	-21.78	20231101	7850	51.85	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
79	20240617	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-500	5	-4.04	4471778600	371325	23.60	12340	12340	11800	16100	8680	12390	12041.40	1.70	0	-49942	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1917	69.13	3.16	12	2.30	172.00	3765.00	15240	20231101	-21.98	7850	20240201	51.46	14450	-17.72	20240416	7850	51.46	20240201	15240	-21.98	20231101	7850	51.46	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
80	20240617	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-350	5	-2.82	3083897660	255206	16.22	12340	12340	11800	16100	8680	12390	12082.20	1.70	0	-16319	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1941	70.00	3.20	12	1.58	172.00	3765.00	15240	20231101	-21.00	7850	20240201	53.38	14450	-16.68	20240416	7850	53.38	20240201	15240	-21.00	20231101	7850	53.38	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
81	20240617	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-500	5	-4.04	1262456880	104043	6.61	12340	12340	11800	16100	8680	12390	12130.36	1.70	0	-13194	13483	12936	12353	11806	11223	13210	12080	16	3710	100	7680	10	1	16120000	1917	69.13	3.16	12	0.65	172.00	3765.00	15240	20231101	-21.98	7850	20240201	51.46	14450	-17.72	20240416	7850	51.46	20240201	15240	-21.98	20231101	7850	51.46	20240201	3.17	N	396470	100	16 억		274179	N	N	0	N	00	N
82	20240614	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	260	2	2.14	19207902280	1549037	189.28	12180	12900	11770	15760	8500	12130	12400.19	1.76	0	-7313	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1997	72.03	3.29	12	9.61	172.00	3765.00	15240	20231101	-18.70	7850	20240201	57.83	14450	-14.26	20240416	7850	57.83	20240201	15240	-18.70	20231101	7850	57.83	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
83	20240614	150952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	130	2	1.07	18498328070	1491601	182.26	12180	12900	11770	15760	8500	12130	12401.94	1.76	0	-14200	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1976	71.28	3.26	12	9.25	172.00	3765.00	15240	20231101	-19.55	7850	20240201	56.18	14450	-15.16	20240416	7850	56.18	20240201	15240	-19.55	20231101	7850	56.18	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
84	20240614	140950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	130	2	1.07	17372607140	1399849	171.05	12180	12900	11770	15760	8500	12130	12410.65	1.76	0	-28004	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1976	71.28	3.26	12	8.68	172.00	3765.00	15240	20231101	-19.55	7850	20240201	56.18	14450	-15.16	20240416	7850	56.18	20240201	15240	-19.55	20231101	7850	56.18	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
85	20240614	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	60	2	0.49	16775118710	1350984	165.08	12180	12900	11770	15760	8500	12130	12417.29	1.76	0	-30431	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1965	70.87	3.24	12	8.38	172.00	3765.00	15240	20231101	-20.01	7850	20240201	55.29	14450	-15.64	20240416	7850	55.29	20240201	15240	-20.01	20231101	7850	55.29	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
86	20240614	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	230	2	1.90	15701711000	1263181	154.35	12180	12900	11770	15760	8500	12130	12430.66	1.76	0	-26032	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1992	71.86	3.28	12	7.84	172.00	3765.00	15240	20231101	-18.90	7850	20240201	57.45	14450	-14.46	20240416	7850	57.45	20240201	15240	-18.90	20231101	7850	57.45	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
87	20240614	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	230	2	1.90	15051284650	1210484	147.91	12180	12900	11770	15760	8500	12130	12434.49	1.76	0	-29346	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1992	71.86	3.28	12	7.51	172.00	3765.00	15240	20231101	-18.90	7850	20240201	57.45	14450	-14.46	20240416	7850	57.45	20240201	15240	-18.90	20231101	7850	57.45	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
88	20240614	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	410	2	3.38	11907257850	957220	116.96	12180	12900	11770	15760	8500	12130	12439.92	1.76	0	-28074	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	2021	72.91	3.33	12	5.94	172.00	3765.00	15240	20231101	-17.72	7850	20240201	59.75	14450	-13.22	20240416	7850	59.75	20240201	15240	-17.72	20231101	7850	59.75	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
89	20240614	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	-310	5	-2.56	1222066270	101569	12.41	12180	12180	11800	15760	8500	12130	12030.36	1.76	0	-32046	12450	12290	12170	12010	11890	12230	11950	16	3630	100	7520	10	1	16120000	1905	68.72	3.14	12	0.63	172.00	3765.00	15240	20231101	-22.44	7850	20240201	50.57	14450	-18.20	20240416	7850	50.57	20240201	15240	-22.44	20231101	7850	50.57	20240201	2.92	N	396470	100	16 억		283806	N	N	0	N	00	N
90	20240613	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-40	5	-0.33	9800699840	804941	80.31	12330	12330	12050	15820	8520	12170	12175.71	1.64	0	18230	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1955	70.52	3.22	12	4.99	172.00	3765.00	15240	20231101	-20.41	7850	20240201	54.52	14450	-16.06	20240416	7850	54.52	20240201	15240	-20.41	20231101	7850	54.52	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
91	20240613	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	0	3	0.00	9309967240	764528	76.28	12330	12330	12050	15820	8520	12170	12177.41	1.64	0	22762	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1962	70.76	3.23	12	4.74	172.00	3765.00	15240	20231101	-20.14	7850	20240201	55.03	14450	-15.78	20240416	7850	55.03	20240201	15240	-20.14	20231101	7850	55.03	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
92	20240613	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	30	2	0.25	7450888430	612389	61.10	12330	12330	12050	15820	8520	12170	12166.92	1.64	0	9248	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1967	70.93	3.24	12	3.80	172.00	3765.00	15240	20231101	-19.95	7850	20240201	55.41	14450	-15.57	20240416	7850	55.41	20240201	15240	-19.95	20231101	7850	55.41	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
93	20240613	131105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	0	3	0.00	6448161080	529791	52.86	12330	12330	12050	15820	8520	12170	12171.14	1.64	0	6299	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1962	70.76	3.23	12	3.29	172.00	3765.00	15240	20231101	-20.14	7850	20240201	55.03	14450	-15.78	20240416	7850	55.03	20240201	15240	-20.14	20231101	7850	55.03	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
94	20240613	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	20	2	0.16	5575530400	458135	45.71	12330	12330	12050	15820	8520	12170	12170.06	1.64	0	4121	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1965	70.87	3.24	12	2.84	172.00	3765.00	15240	20231101	-20.01	7850	20240201	55.29	14450	-15.64	20240416	7850	55.29	20240201	15240	-20.01	20231101	7850	55.29	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
95	20240613	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-30	5	-0.25	4636832820	381113	38.02	12330	12330	12050	15820	8520	12170	12166.56	1.64	0	-20052	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1957	70.58	3.22	12	2.36	172.00	3765.00	15240	20231101	-20.34	7850	20240201	54.65	14450	-15.99	20240416	7850	54.65	20240201	15240	-20.34	20231101	7850	54.65	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
96	20240613	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	0	3	0.00	3812126280	312958	31.22	12330	12330	12050	15820	8520	12170	12180.95	1.64	0	-18576	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1962	70.76	3.23	12	1.94	172.00	3765.00	15240	20231101	-20.14	7850	20240201	55.03	14450	-15.78	20240416	7850	55.03	20240201	15240	-20.14	20231101	7850	55.03	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
97	20240613	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-10	5	-0.08	1346285800	110226	11.00	12330	12330	12120	15820	8520	12170	12213.87	1.64	0	-18383	12570	12370	12070	11870	11570	12470	11970	16	3650	100	7540	10	1	16120000	1960	70.70	3.23	12	0.68	172.00	3765.00	15240	20231101	-20.21	7850	20240201	54.90	14450	-15.85	20240416	7850	54.90	20240201	15240	-20.21	20231101	7850	54.90	20240201	2.43	N	396470	100	16 억		263608	N	N	0	N	00	N
98	20240612	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	150	2	1.25	11835514500	985413	81.63	12150	12270	11770	15620	8420	12020	12010.31	1.50	0	19829	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1962	70.76	3.23	12	6.11	172.00	3765.00	15240	20231101	-20.14	7850	20240201	55.03	14450	-15.78	20240416	7850	55.03	20240201	15240	-20.14	20231101	7850	55.03	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
99	20240612	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	90	2	0.75	11120341860	926518	76.75	12150	12270	11770	15620	8420	12020	12002.22	1.50	0	22504	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1952	70.41	3.22	12	5.75	172.00	3765.00	15240	20231101	-20.54	7850	20240201	54.27	14450	-16.19	20240416	7850	54.27	20240201	15240	-20.54	20231101	7850	54.27	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
100	20240612	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	0	3	0.00	9707829700	809351	67.05	12150	12270	11770	15620	8420	12020	11994.45	1.50	0	8327	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1938	69.88	3.19	12	5.02	172.00	3765.00	15240	20231101	-21.13	7850	20240201	53.12	14450	-16.82	20240416	7850	53.12	20240201	15240	-21.13	20231101	7850	53.12	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
101	20240612	131058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	110	2	0.92	8616818640	718955	59.56	12150	12270	11770	15620	8420	12020	11985.00	1.50	0	3708	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1955	70.52	3.22	12	4.46	172.00	3765.00	15240	20231101	-20.41	7850	20240201	54.52	14450	-16.06	20240416	7850	54.52	20240201	15240	-20.41	20231101	7850	54.52	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
102	20240612	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-120	5	-1.00	5703081830	478061	39.60	12150	12150	11770	15620	8420	12020	11928.82	1.50	0	-16120	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1918	69.19	3.16	12	2.97	172.00	3765.00	15240	20231101	-21.92	7850	20240201	51.59	14450	-17.65	20240416	7850	51.59	20240201	15240	-21.92	20231101	7850	51.59	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
103	20240612	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-160	5	-1.33	4723281350	395425	32.76	12150	12150	11800	15620	8420	12020	11944.03	1.50	0	-30284	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1912	68.95	3.15	12	2.45	172.00	3765.00	15240	20231101	-22.18	7850	20240201	51.08	14450	-17.92	20240416	7850	51.08	20240201	15240	-22.18	20231101	7850	51.08	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
104	20240612	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	-150	5	-1.25	3697114710	308866	25.59	12150	12150	11850	15620	8420	12020	11969.28	1.50	0	-22530	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1913	69.01	3.15	12	1.92	172.00	3765.00	15240	20231101	-22.11	7850	20240201	51.21	14450	-17.85	20240416	7850	51.21	20240201	15240	-22.11	20231101	7850	51.21	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
105	20240612	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	40	2	0.33	1354535720	112598	9.33	12150	12150	11940	15620	8420	12020	12030.21	1.50	0	-30218	12433	12226	11963	11756	11493	12330	11860	16	3600	100	7450	10	1	16120000	1944	70.12	3.20	12	0.70	172.00	3765.00	15240	20231101	-20.87	7850	20240201	53.63	14450	-16.54	20240416	7850	53.63	20240201	15240	-20.87	20231101	7850	53.63	20240201	2.03	N	396470	100	16 억		241743	N	N	0	N	00	N
106	20240610	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	0	3	0.00	14760700800	1253284	54.46	11720	12110	11410	15210	8190	11700	11777.83	1.38	0	-4110	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1886	68.02	3.11	12	7.77	172.00	3765.00	15240	20231101	-23.23	7850	20240201	49.04	14450	-19.03	20240416	7850	49.04	20240201	15240	-23.23	20231101	7850	49.04	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
107	20240610	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	10	2	0.09	14104532400	1197193	52.02	11720	12110	11410	15210	8190	11700	11781.47	1.38	0	-3017	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1888	68.08	3.11	12	7.43	172.00	3765.00	15240	20231101	-23.16	7850	20240201	49.17	14450	-18.96	20240416	7850	49.17	20240201	15240	-23.16	20231101	7850	49.17	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
108	20240610	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	150	2	1.28	12357821070	1049037	45.58	11720	12110	11410	15210	8190	11700	11780.31	1.38	0	11328	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1910	68.90	3.15	12	6.51	172.00	3765.00	15240	20231101	-22.24	7850	20240201	50.96	14450	-17.99	20240416	7850	50.96	20240201	15240	-22.24	20231101	7850	50.96	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
109	20240610	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	200	2	1.71	11585166120	983828	42.75	11720	12110	11410	15210	8190	11700	11775.75	1.38	0	1556	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1918	69.19	3.16	12	6.10	172.00	3765.00	15240	20231101	-21.92	7850	20240201	51.59	14450	-17.65	20240416	7850	51.59	20240201	15240	-21.92	20231101	7850	51.59	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
110	20240610	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	280	2	2.39	9111958780	777376	33.78	11720	11990	11410	15210	8190	11700	11721.48	1.38	0	8656	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1931	69.65	3.18	12	4.82	172.00	3765.00	15240	20231101	-21.39	7850	20240201	52.61	14450	-17.09	20240416	7850	52.61	20240201	15240	-21.39	20231101	7850	52.61	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
111	20240610	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-70	5	-0.60	6832910630	585296	25.43	11720	11870	11410	15210	8190	11700	11674.20	1.38	0	-12889	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1875	67.62	3.09	12	3.63	172.00	3765.00	15240	20231101	-23.69	7850	20240201	48.15	14450	-19.52	20240416	7850	48.15	20240201	15240	-23.69	20231101	7850	48.15	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
112	20240610	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	50	2	0.43	5573599620	477842	20.76	11720	11870	11410	15210	8190	11700	11663.96	1.38	0	-9858	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1894	68.31	3.12	12	2.96	172.00	3765.00	15240	20231101	-22.90	7850	20240201	49.68	14450	-18.69	20240416	7850	49.68	20240201	15240	-22.90	20231101	7850	49.68	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
113	20240610	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	110	2	0.94	2123317820	183139	7.96	11720	11810	11410	15210	8190	11700	11592.88	1.38	0	-6621	12453	12076	11803	11426	11153	12265	11615	16	3510	100	7250	10	1	16120000	1904	68.66	3.14	12	1.14	172.00	3765.00	15240	20231101	-22.51	7850	20240201	50.45	14450	-18.27	20240416	7850	50.45	20240201	15240	-22.51	20231101	7850	50.45	20240201	1.49	N	396470	100	16 억		223174	N	N	0	N	00	N
114	20240607	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	330	2	2.90	27048731990	2279229	33.23	11530	12180	11530	14780	7960	11370	11869.49	0.27	0	179312	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1886	68.02	3.11	12	14.14	172.00	3765.00	15240	20231101	-23.23	7850	20240201	49.04	14450	-19.03	20240416	7850	49.04	20240201	15240	-23.23	20231101	7850	49.04	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
115	20240607	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	250	2	2.20	26033280000	2192009	31.96	11530	12180	11530	14780	7960	11370	11878.00	0.27	0	194385	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1873	67.56	3.09	12	13.60	172.00	3765.00	15240	20231101	-23.75	7850	20240201	48.03	14450	-19.58	20240416	7850	48.03	20240201	15240	-23.75	20231101	7850	48.03	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
116	20240607	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	310	2	2.73	24430405530	2055149	29.97	11530	12180	11530	14780	7960	11370	11889.10	0.27	0	221738	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1883	67.91	3.10	12	12.75	172.00	3765.00	15240	20231101	-23.36	7850	20240201	48.79	14450	-19.17	20240416	7850	48.79	20240201	15240	-23.36	20231101	7850	48.79	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
117	20240607	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	300	2	2.64	22716035740	1908862	27.83	11530	12180	11530	14780	7960	11370	11902.16	0.27	0	199582	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1881	67.85	3.10	12	11.84	172.00	3765.00	15240	20231101	-23.43	7850	20240201	48.66	14450	-19.24	20240416	7850	48.66	20240201	15240	-23.43	20231101	7850	48.66	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
118	20240607	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11880	510	2	4.49	20828836880	1748564	25.50	11530	12180	11530	14780	7960	11370	11914.05	0.27	0	233218	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1915	69.07	3.16	12	10.85	172.00	3765.00	15240	20231101	-22.05	7850	20240201	51.34	14450	-17.79	20240416	7850	51.34	20240201	15240	-22.05	20231101	7850	51.34	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
119	20240607	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	540	2	4.75	19493944090	1635942	23.85	11530	12180	11530	14780	7960	11370	11918.27	0.27	0	225311	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1920	69.24	3.16	12	10.15	172.00	3765.00	15240	20231101	-21.85	7850	20240201	51.72	14450	-17.58	20240416	7850	51.72	20240201	15240	-21.85	20231101	7850	51.72	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
120	20240607	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	600	2	5.28	16540506080	1389590	20.26	11530	12180	11530	14780	7960	11370	11905.73	0.27	0	193851	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1930	69.59	3.18	12	8.62	172.00	3765.00	15240	20231101	-21.46	7850	20240201	52.48	14450	-17.16	20240416	7850	52.48	20240201	15240	-21.46	20231101	7850	52.48	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
121	20240607	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	630	2	5.54	5710172210	485924	7.09	11530	12000	11530	14780	7960	11370	11756.48	0.27	0	54531	14303	12836	12083	10616	9863	12460	10240	16	3410	100	7040	10	1	16120000	1934	69.77	3.19	12	3.01	172.00	3765.00	15240	20231101	-21.26	7850	20240201	52.87	14450	-16.96	20240416	7850	52.87	20240201	15240	-21.26	20231101	7850	52.87	20240201	1.79	N	396470	100	16 억		43110	N	N	0	N	00	N
122	20240605	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	-130	5	-1.13	84957974630	6811846	105.21	13030	13550	11330	14950	8050	11500	12472.71	0.58	0	-50761	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1833	66.10	3.02	12	42.26	172.00	3765.00	15240	20231101	-25.39	7850	20240201	44.84	14450	-21.31	20240416	7850	44.84	20240201	15240	-25.39	20231101	7850	44.84	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
123	20240605	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-70	5	-0.61	83681845850	6700032	103.48	13030	13550	11330	14950	8050	11500	12489.83	0.58	0	-69788	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1843	66.45	3.04	12	41.56	172.00	3765.00	15240	20231101	-25.00	7850	20240201	45.61	14450	-20.90	20240416	7850	45.61	20240201	15240	-25.00	20231101	7850	45.61	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
124	20240605	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	70	2	0.61	81517466900	6510974	100.56	13030	13550	11330	14950	8050	11500	12520.07	0.58	0	-87896	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1865	67.27	3.07	12	40.39	172.00	3765.00	15240	20231101	-24.08	7850	20240201	47.39	14450	-19.93	20240416	7850	47.39	20240201	15240	-24.08	20231101	7850	47.39	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
125	20240605	131121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	110	2	0.96	77692524290	6177269	95.41	13030	13550	11540	14950	8050	11500	12577.23	0.58	0	-87872	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1872	67.50	3.08	12	38.32	172.00	3765.00	15240	20231101	-23.82	7850	20240201	47.90	14450	-19.65	20240416	7850	47.90	20240201	15240	-23.82	20231101	7850	47.90	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
126	20240605	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	150	2	1.30	75523457710	5990339	92.52	13030	13550	11610	14950	8050	11500	12607.62	0.58	0	-86243	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1878	67.73	3.09	12	37.16	172.00	3765.00	15240	20231101	-23.56	7850	20240201	48.41	14450	-19.38	20240416	7850	48.41	20240201	15240	-23.56	20231101	7850	48.41	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
127	20240605	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	330	2	2.87	72480373270	5732211	88.53	13030	13550	11610	14950	8050	11500	12644.48	0.58	0	-88734	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1907	68.78	3.14	12	35.56	172.00	3765.00	15240	20231101	-22.38	7850	20240201	50.70	14450	-18.13	20240416	7850	50.70	20240201	15240	-22.38	20231101	7850	50.70	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
128	20240605	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	240	2	2.09	67739970560	5327985	82.29	13030	13550	11690	14950	8050	11500	12714.09	0.58	0	-74811	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	1892	68.26	3.12	12	33.05	172.00	3765.00	15240	20231101	-22.97	7850	20240201	49.55	14450	-18.75	20240416	7850	49.55	20240201	15240	-22.97	20231101	7850	49.55	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
129	20240605	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	1410	2	12.26	35017164160	2695642	41.63	13030	13550	12460	14950	8050	11500	12990.51	0.58	0	-82645	12840	12170	11760	11090	10680	11965	10885	16	3450	100	7130	10	1	16120000	2081	75.06	3.43	12	16.72	172.00	3765.00	15240	20231101	-15.29	7850	20240201	64.46	14450	-10.66	20240416	7850	64.46	20240201	15240	-15.29	20231101	7850	64.46	20240201	2.14	N	396470	100	16 억		92977	N	N	0	N	00	N
130	20240604	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	90	2	0.79	72688493390	6113613	91.67	11540	12430	11350	14830	7990	11410	11890.23	0.46	0	21551	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1854	66.86	3.05	12	37.93	172.00	3765.00	15240	20231101	-24.54	7850	20240201	46.50	14450	-20.42	20240416	7850	46.50	20240201	15240	-24.54	20231101	7850	46.50	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
131	20240604	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	70	2	0.61	71790712060	6035508	90.50	11540	12430	11350	14830	7990	11410	11895.09	0.46	0	17851	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1851	66.74	3.05	12	37.44	172.00	3765.00	15240	20231101	-24.67	7850	20240201	46.24	14450	-20.55	20240416	7850	46.24	20240201	15240	-24.67	20231101	7850	46.24	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
132	20240604	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	190	2	1.67	67824718810	5690761	85.33	11540	12430	11350	14830	7990	11410	11918.80	0.46	0	-8509	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1870	67.44	3.08	12	35.30	172.00	3765.00	15240	20231101	-23.88	7850	20240201	47.77	14450	-19.72	20240416	7850	47.77	20240201	15240	-23.88	20231101	7850	47.77	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
133	20240604	131108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	410	2	3.59	63617972740	5330837	79.94	11540	12430	11350	14830	7990	11410	11934.40	0.46	0	-27515	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1905	68.72	3.14	12	33.07	172.00	3765.00	15240	20231101	-22.44	7850	20240201	50.57	14450	-18.20	20240416	7850	50.57	20240201	15240	-22.44	20231101	7850	50.57	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
134	20240604	121105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	520	2	4.56	39140147510	3311180	49.65	11540	12140	11350	14830	7990	11410	11821.17	0.46	0	14684	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1923	69.36	3.17	12	20.54	172.00	3765.00	15240	20231101	-21.72	7850	20240201	51.97	14450	-17.44	20240416	7850	51.97	20240201	15240	-21.72	20231101	7850	51.97	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
135	20240604	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	390	2	3.42	35126488750	2969602	44.53	11540	12140	11350	14830	7990	11410	11829.33	0.46	0	-28083	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1902	68.60	3.13	12	18.42	172.00	3765.00	15240	20231101	-22.57	7850	20240201	50.32	14450	-18.34	20240416	7850	50.32	20240201	15240	-22.57	20231101	7850	50.32	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
136	20240604	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	410	2	3.59	21139763120	1801574	27.01	11540	12000	11350	14830	7990	11410	11734.87	0.46	0	27965	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1905	68.72	3.14	12	11.18	172.00	3765.00	15240	20231101	-22.44	7850	20240201	50.57	14450	-18.20	20240416	7850	50.57	20240201	15240	-22.44	20231101	7850	50.57	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
137	20240604	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	60	2	0.53	7080210500	607295	9.11	11540	11880	11440	14830	7990	11410	11660.48	0.46	0	-40740	12696	12052	11526	10882	10356	12375	11205	16	3420	100	7070	10	1	16120000	1849	66.69	3.05	12	3.77	172.00	3765.00	15240	20231101	-24.74	7850	20240201	46.11	14450	-20.62	20240416	7850	46.11	20240201	15240	-24.74	20231101	7850	46.11	20240201	2.38	N	396470	100	16 억		74297	N	N	0	N	00	N
138	20240603	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	690	2	6.44	76211081540	6629265	387.26	11110	12170	11000	13930	7510	10720	11496.43	1.27	0	-139105	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1839	66.34	3.03	12	41.12	172.00	3765.00	15240	20231101	-25.13	7850	20240201	45.35	14450	-21.04	20240416	7850	45.35	20240201	15240	-25.13	20231101	7850	45.35	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
139	20240603	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	540	2	5.04	74669244130	6493185	379.31	11110	12170	11000	13930	7510	10720	11499.78	1.27	0	-147635	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1815	65.47	2.99	12	40.28	172.00	3765.00	15240	20231101	-26.12	7850	20240201	43.44	14450	-22.08	20240416	7850	43.44	20240201	15240	-26.12	20231101	7850	43.44	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
140	20240603	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	590	2	5.50	71739558180	6232172	364.06	11110	12170	11000	13930	7510	10720	11511.32	1.27	0	-198311	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1823	65.76	3.00	12	38.66	172.00	3765.00	15240	20231101	-25.79	7850	20240201	44.08	14450	-21.73	20240416	7850	44.08	20240201	15240	-25.79	20231101	7850	44.08	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
141	20240603	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	700	2	6.53	60417803850	5245260	306.41	11110	12170	11000	13930	7510	10720	11518.74	1.27	0	-205260	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1841	66.40	3.03	12	32.54	172.00	3765.00	15240	20231101	-25.07	7850	20240201	45.48	14450	-20.97	20240416	7850	45.48	20240201	15240	-25.07	20231101	7850	45.48	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
142	20240603	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	660	2	6.16	33552454700	2963965	173.14	11110	11570	11000	13930	7510	10720	11320.38	1.27	0	-109372	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1834	66.16	3.02	12	18.39	172.00	3765.00	15240	20231101	-25.33	7850	20240201	44.97	14450	-21.25	20240416	7850	44.97	20240201	15240	-25.33	20231101	7850	44.97	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
143	20240603	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	740	2	6.90	30252003770	2675047	156.27	11110	11570	11000	13930	7510	10720	11309.24	1.27	0	-87997	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1847	66.63	3.04	12	16.59	172.00	3765.00	15240	20231101	-24.80	7850	20240201	45.99	14450	-20.69	20240416	7850	45.99	20240201	15240	-24.80	20231101	7850	45.99	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
144	20240603	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	470	2	4.38	25792614610	2282612	133.34	11110	11570	11000	13930	7510	10720	11299.92	1.27	0	-129660	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1804	65.06	2.97	12	14.16	172.00	3765.00	15240	20231101	-26.57	7850	20240201	42.55	14450	-22.56	20240416	7850	42.55	20240201	15240	-26.57	20231101	7850	42.55	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N
145	20240603	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	500	2	4.66	12442239530	1107819	64.71	11110	11420	11000	13930	7510	10720	11231.87	1.27	0	-125774	11760	11240	10930	10410	10100	11085	10255	16	3210	100	6640	10	1	16120000	1809	65.23	2.98	12	6.87	172.00	3765.00	15240	20231101	-26.38	7850	20240201	42.93	14450	-22.35	20240416	7850	42.93	20240201	15240	-26.38	20231101	7850	42.93	20240201	3.08	N	396470	100	16 억		204949	N	N	0	N	00	N