KissMeData/452430/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	161353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-200	5	-0.86	2417802300	104312	37.40	23400	23650	22800	30200	16300	23250	23179.17	0.15	0	-916	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1842	-12.96	16.59	12	1.31	-1779.00	1389.00	59200	20240220	-61.06	20700	20240527	11.35	59200	-61.06	20240220	20700	11.35	20240527	59200	-61.06	20240220	20700	11.35	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
3	20240628	151408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-150	5	-0.65	2174719600	93750	33.61	23400	23650	22800	30200	16300	23250	23197.01	0.15	0	-1388	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1846	-12.98	16.63	12	1.17	-1779.00	1389.00	59200	20240220	-60.98	20700	20240527	11.59	59200	-60.98	20240220	20700	11.59	20240527	59200	-60.98	20240220	20700	11.59	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
4	20240628	141406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	50	2	0.22	1866519750	80445	28.84	23400	23650	22800	30200	16300	23250	23202.43	0.15	0	-1868	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1862	-13.10	16.77	12	1.01	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
5	20240628	131407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	150	2	0.65	1660057900	71591	25.67	23400	23650	22800	30200	16300	23250	23188.08	0.15	0	-1495	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1870	-13.15	16.85	12	0.90	-1779.00	1389.00	59200	20240220	-60.47	20700	20240527	13.04	59200	-60.47	20240220	20700	13.04	20240527	59200	-60.47	20240220	20700	13.04	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
6	20240628	121402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-150	5	-0.65	1520053050	65579	23.51	23400	23650	22800	30200	16300	23250	23178.96	0.15	0	-781	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1846	-12.98	16.63	12	0.82	-1779.00	1389.00	59200	20240220	-60.98	20700	20240527	11.59	59200	-60.98	20240220	20700	11.59	20240527	59200	-60.98	20240220	20700	11.59	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
7	20240628	111339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	200	2	0.86	1285643000	55475	19.89	23400	23650	22800	30200	16300	23250	23175.18	0.15	0	-1465	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1874	-13.18	16.88	12	0.69	-1779.00	1389.00	59200	20240220	-60.39	20700	20240527	13.29	59200	-60.39	20240220	20700	13.29	20240527	59200	-60.39	20240220	20700	13.29	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
8	20240628	101336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-250	5	-1.08	1027560200	44395	15.92	23400	23650	22800	30200	16300	23250	23145.85	0.15	0	381	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1838	-12.93	16.56	12	0.56	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
9	20240628	091341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	300	2	1.29	218466000	9296	3.33	23400	23650	23350	30200	16300	23250	23501.08	0.15	0	-2368	26350	24800	24000	22450	21650	24400	22050	8	6950	100	16270	50	1	7992592	1882	-13.24	16.95	12	0.12	-1779.00	1389.00	59200	20240220	-60.22	20700	20240527	13.77	59200	-60.22	20240220	20700	13.77	20240527	59200	-60.22	20240220	20700	13.77	20240527	0.88	N	452430	100	7 억		11769	N	N	0	N	00	N
10	20240627	161329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-2400	5	-9.36	6617724150	274102	103.68	25450	25550	23200	33300	18000	25650	24148.03	0.67	0	-42921	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1858	-13.07	16.74	12	3.43	-1779.00	1389.00	59200	20240220	-60.73	20700	20240527	12.32	59200	-60.73	20240220	20700	12.32	20240527	59200	-60.73	20240220	20700	12.32	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
11	20240627	151336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-2350	5	-9.16	6136177500	253415	95.85	25450	25550	23300	33300	18000	25650	24213.07	0.67	0	-43814	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1862	-13.10	16.77	12	3.17	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
12	20240627	141334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-1800	5	-7.02	4621100300	189361	71.63	25450	25550	23800	33300	18000	25650	24402.63	0.67	0	-41313	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1906	-13.41	17.17	12	2.37	-1779.00	1389.00	59200	20240220	-59.71	20700	20240527	15.22	59200	-59.71	20240220	20700	15.22	20240527	59200	-59.71	20240220	20700	15.22	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
13	20240627	131334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1450	5	-5.65	3609937350	147197	55.68	25450	25550	24050	33300	18000	25650	24523.34	0.67	0	-27065	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1934	-13.60	17.42	12	1.84	-1779.00	1389.00	59200	20240220	-59.12	20700	20240527	16.91	59200	-59.12	20240220	20700	16.91	20240527	59200	-59.12	20240220	20700	16.91	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
14	20240627	121336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1350	5	-5.26	3011467100	122451	46.32	25450	25550	24200	33300	18000	25650	24591.90	0.67	0	-20372	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1942	-13.66	17.49	12	1.53	-1779.00	1389.00	59200	20240220	-58.95	20700	20240527	17.39	59200	-58.95	20240220	20700	17.39	20240527	59200	-58.95	20240220	20700	17.39	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
15	20240627	111336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-1150	5	-4.48	2486833300	100857	38.15	25450	25550	24300	33300	18000	25650	24655.49	0.67	0	-19295	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1958	-13.77	17.64	12	1.26	-1779.00	1389.00	59200	20240220	-58.61	20700	20240527	18.36	59200	-58.61	20240220	20700	18.36	20240527	59200	-58.61	20240220	20700	18.36	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
16	20240627	101335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-1050	5	-4.09	1756930800	71101	26.89	25450	25550	24300	33300	18000	25650	24708.30	0.67	0	-14577	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1966	-13.83	17.71	12	0.89	-1779.00	1389.00	59200	20240220	-58.45	20700	20240527	18.84	59200	-58.45	20240220	20700	18.84	20240527	59200	-58.45	20240220	20700	18.84	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
17	20240627	091336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-700	5	-2.73	395106050	15738	5.95	25450	25550	24850	33300	18000	25650	25099.81	0.67	0	-474	27250	26450	25650	24850	24050	26850	25250	8	7650	100	17950	50	1	7992592	1994	-14.02	17.96	12	0.20	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	0.98	N	452430	100	7 억		53804	N	N	0	N	00	N
18	20240626	161330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	1150	2	4.69	6715328550	260598	89.50	24950	26450	24850	31850	17150	24500	25768.96	0.24	0	35464	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2050	-14.42	18.47	12	3.26	-1779.00	1389.00	59200	20240220	-56.67	20700	20240527	23.91	59200	-56.67	20240220	20700	23.91	20240527	59200	-56.67	20240220	20700	23.91	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
19	20240626	151335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	1200	2	4.90	6570104900	254937	87.56	24950	26450	24850	31850	17150	24500	25771.48	0.24	0	34941	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2054	-14.45	18.50	12	3.19	-1779.00	1389.00	59200	20240220	-56.59	20700	20240527	24.15	59200	-56.59	20240220	20700	24.15	20240527	59200	-56.59	20240220	20700	24.15	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
20	20240626	141331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	900	2	3.67	6301171650	244434	83.95	24950	26450	24850	31850	17150	24500	25778.62	0.24	0	35586	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2030	-14.28	18.29	12	3.06	-1779.00	1389.00	59200	20240220	-57.09	20700	20240527	22.71	59200	-57.09	20240220	20700	22.71	20240527	59200	-57.09	20240220	20700	22.71	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
21	20240626	131331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	1200	2	4.90	5846249950	226662	77.85	24950	26450	24850	31850	17150	24500	25792.81	0.24	0	34157	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2054	-14.45	18.50	12	2.84	-1779.00	1389.00	59200	20240220	-56.59	20700	20240527	24.15	59200	-56.59	20240220	20700	24.15	20240527	59200	-56.59	20240220	20700	24.15	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
22	20240626	121329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	1350	2	5.51	5637157850	218510	75.05	24950	26450	24850	31850	17150	24500	25798.17	0.24	0	32970	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2066	-14.53	18.61	12	2.73	-1779.00	1389.00	59200	20240220	-56.33	20700	20240527	24.88	59200	-56.33	20240220	20700	24.88	20240527	59200	-56.33	20240220	20700	24.88	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
23	20240626	111332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	1400	2	5.71	5294631350	205268	70.50	24950	26450	24850	31850	17150	24500	25793.75	0.24	0	31474	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2070	-14.56	18.65	12	2.57	-1779.00	1389.00	59200	20240220	-56.25	20700	20240527	25.12	59200	-56.25	20240220	20700	25.12	20240527	59200	-56.25	20240220	20700	25.12	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
24	20240626	101329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	1600	2	6.53	4205955450	163503	56.16	24950	26450	24850	31850	17150	24500	25724.03	0.24	0	22167	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	2086	-14.67	18.79	12	2.05	-1779.00	1389.00	59200	20240220	-55.91	20700	20240527	26.09	59200	-55.91	20240220	20700	26.09	20240527	59200	-55.91	20240220	20700	26.09	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
25	20240626	091333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	450	2	1.84	750941600	29942	10.28	24950	25350	24850	31850	17150	24500	25079.87	0.24	0	2348	26166	25332	24616	23782	23066	24975	23425	8	7350	100	17150	50	1	7992592	1994	-14.02	17.96	12	0.37	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	1.02	N	452430	100	7 억		19327	N	N	0	N	00	N
26	20240625	161328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-1450	5	-5.59	7085027500	288408	71.31	25250	25450	23900	33700	18200	25950	24566.07	0.12	0	8762	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1958	-13.77	17.64	12	3.61	-1779.00	1389.00	59200	20240220	-58.61	20700	20240527	18.36	59200	-58.61	20240220	20700	18.36	20240527	59200	-58.61	20240220	20700	18.36	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
27	20240625	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1250	5	-4.82	6765309250	275368	68.09	25250	25450	23900	33700	18200	25950	24568.19	0.12	0	7706	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1974	-13.88	17.78	12	3.45	-1779.00	1389.00	59200	20240220	-58.28	20700	20240527	19.32	59200	-58.28	20240220	20700	19.32	20240527	59200	-58.28	20240220	20700	19.32	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
28	20240625	141330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-1050	5	-4.05	6104633150	248606	61.47	25250	25450	23900	33700	18200	25950	24555.39	0.12	0	9487	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1990	-14.00	17.93	12	3.11	-1779.00	1389.00	59200	20240220	-57.94	20700	20240527	20.29	59200	-57.94	20240220	20700	20.29	20240527	59200	-57.94	20240220	20700	20.29	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
29	20240625	131330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-1100	5	-4.24	5848502550	238308	58.92	25250	25450	23900	33700	18200	25950	24541.72	0.12	0	8927	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1986	-13.97	17.89	12	2.98	-1779.00	1389.00	59200	20240220	-58.02	20700	20240527	20.05	59200	-58.02	20240220	20700	20.05	20240527	59200	-58.02	20240220	20700	20.05	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
30	20240625	121333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1250	5	-4.82	5531396500	225561	55.77	25250	25450	23900	33700	18200	25950	24522.77	0.12	0	2309	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1974	-13.88	17.78	12	2.82	-1779.00	1389.00	59200	20240220	-58.28	20700	20240527	19.32	59200	-58.28	20240220	20700	19.32	20240527	59200	-58.28	20240220	20700	19.32	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
31	20240625	111331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1250	5	-4.82	5161754200	210579	52.07	25250	25450	23900	33700	18200	25950	24512.12	0.12	0	5537	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1974	-13.88	17.78	12	2.63	-1779.00	1389.00	59200	20240220	-58.28	20700	20240527	19.32	59200	-58.28	20240220	20700	19.32	20240527	59200	-58.28	20240220	20700	19.32	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
32	20240625	101329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-1950	5	-7.51	3860778150	157581	38.96	25250	25450	23950	33700	18200	25950	24500.18	0.12	0	1875	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1918	-13.49	17.28	12	1.97	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
33	20240625	091328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-1000	5	-3.85	920466900	36753	9.09	25250	25450	24700	33700	18200	25950	25044.40	0.12	0	-1109	29450	27700	26500	24750	23550	27100	24150	8	7750	100	18160	50	1	7992592	1994	-14.02	17.96	12	0.46	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	1.24	N	452430	100	7 억		9418	N	N	0	N	00	N
34	20240624	161328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-800	5	-2.99	10551224250	399804	48.59	27400	28250	25300	34750	18750	26750	26391.58	0.30	0	-14199	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2074	-14.59	18.68	12	5.00	-1779.00	1389.00	59200	20240220	-56.17	20700	20240527	25.36	59200	-56.17	20240220	20700	25.36	20240527	59200	-56.17	20240220	20700	25.36	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
35	20240624	151324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-700	5	-2.62	10201888450	386404	46.96	27400	28250	25300	34750	18750	26750	26402.13	0.30	0	-14682	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2082	-14.64	18.75	12	4.83	-1779.00	1389.00	59200	20240220	-56.00	20700	20240527	25.85	59200	-56.00	20240220	20700	25.85	20240527	59200	-56.00	20240220	20700	25.85	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
36	20240624	141325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-1200	5	-4.49	9125273150	344996	41.93	27400	28250	25300	34750	18750	26750	26450.37	0.30	0	-12409	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2042	-14.36	18.39	12	4.32	-1779.00	1389.00	59200	20240220	-56.84	20700	20240527	23.43	59200	-56.84	20240220	20700	23.43	20240527	59200	-56.84	20240220	20700	23.43	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
37	20240624	131323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-1200	5	-4.49	8694425900	328158	39.88	27400	28250	25300	34750	18750	26750	26494.63	0.30	0	-15768	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2042	-14.36	18.39	12	4.11	-1779.00	1389.00	59200	20240220	-56.84	20700	20240527	23.43	59200	-56.84	20240220	20700	23.43	20240527	59200	-56.84	20240220	20700	23.43	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
38	20240624	121324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-1350	5	-5.05	8348643200	314574	38.23	27400	28250	25300	34750	18750	26750	26539.52	0.30	0	-15048	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2030	-14.28	18.29	12	3.94	-1779.00	1389.00	59200	20240220	-57.09	20700	20240527	22.71	59200	-57.09	20240220	20700	22.71	20240527	59200	-57.09	20240220	20700	22.71	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
39	20240624	111326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-1200	5	-4.49	7529804500	282372	34.32	27400	28250	25300	34750	18750	26750	26666.26	0.30	0	-13748	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2042	-14.36	18.39	12	3.53	-1779.00	1389.00	59200	20240220	-56.84	20700	20240527	23.43	59200	-56.84	20240220	20700	23.43	20240527	59200	-56.84	20240220	20700	23.43	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
40	20240624	101325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-700	5	-2.62	5407585300	199700	24.27	27400	28250	26050	34750	18750	26750	27078.54	0.30	0	-7904	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2082	-14.64	18.75	12	2.50	-1779.00	1389.00	59200	20240220	-56.00	20700	20240527	25.85	59200	-56.00	20240220	20700	25.85	20240527	59200	-56.00	20240220	20700	25.85	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
41	20240624	091325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	0	3	0.00	3232565900	117149	14.24	27400	28250	26750	34750	18750	26750	27593.63	0.30	0	6951	31316	29032	27316	25032	23316	28175	24175	8	8000	100	18720	50	1	7992592	2138	-15.04	19.26	12	1.47	-1779.00	1389.00	59200	20240220	-54.81	20700	20240527	29.23	59200	-54.81	20240220	20700	29.23	20240527	59200	-54.81	20240220	20700	29.23	20240527	1.32	N	452430	100	7 억		24048	N	N	0	N	00	N
42	20240621	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-1150	5	-4.12	22169495150	814193	164.69	27500	29600	25600	36250	19550	27900	27229.82	0.48	0	-15220	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2138	-15.04	19.26	12	10.19	-1779.00	1389.00	59200	20240220	-54.81	20700	20240527	29.23	59200	-54.81	20240220	20700	29.23	20240527	59200	-54.81	20240220	20700	29.23	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
43	20240621	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1500	5	-5.38	21498795100	789046	159.61	27500	29600	25600	36250	19550	27900	27246.46	0.48	0	-15004	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2110	-14.84	19.01	12	9.87	-1779.00	1389.00	59200	20240220	-55.41	20700	20240527	27.54	59200	-55.41	20240220	20700	27.54	20240527	59200	-55.41	20240220	20700	27.54	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
44	20240621	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-1450	5	-5.20	18335843350	667845	135.09	27500	29600	26200	36250	19550	27900	27455.15	0.48	0	-8473	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2114	-14.87	19.04	12	8.36	-1779.00	1389.00	59200	20240220	-55.32	20700	20240527	27.78	59200	-55.32	20240220	20700	27.78	20240527	59200	-55.32	20240220	20700	27.78	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
45	20240621	131240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-950	5	-3.41	16779882100	609406	123.27	27500	29600	26200	36250	19550	27900	27534.74	0.48	0	-6268	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2154	-15.15	19.40	12	7.62	-1779.00	1389.00	59200	20240220	-54.48	20700	20240527	30.19	59200	-54.48	20240220	20700	30.19	20240527	59200	-54.48	20240220	20700	30.19	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
46	20240621	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-600	5	-2.15	15049052800	545344	110.31	27500	29600	26200	36250	19550	27900	27595.45	0.48	0	-5405	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2182	-15.35	19.65	12	6.82	-1779.00	1389.00	59200	20240220	-53.89	20700	20240527	31.88	59200	-53.89	20240220	20700	31.88	20240527	59200	-53.89	20240220	20700	31.88	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
47	20240621	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-800	5	-2.87	6173515700	229354	46.39	27500	27700	26200	36250	19550	27900	26916.44	0.48	0	15495	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2166	-15.23	19.51	12	2.87	-1779.00	1389.00	59200	20240220	-54.22	20700	20240527	30.92	59200	-54.22	20240220	20700	30.92	20240527	59200	-54.22	20240220	20700	30.92	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
48	20240621	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-600	5	-2.15	5261019000	195984	39.64	27500	27650	26200	36250	19550	27900	26843.45	0.48	0	16931	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2182	-15.35	19.65	12	2.45	-1779.00	1389.00	59200	20240220	-53.89	20700	20240527	31.88	59200	-53.89	20240220	20700	31.88	20240527	59200	-53.89	20240220	20700	31.88	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
49	20240621	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1500	5	-5.38	2286512850	85380	17.27	27500	27500	26350	36250	19550	27900	26778.79	0.48	0	8261	30200	29050	28300	27150	26400	28675	26775	8	8350	100	19530	50	1	7992592	2110	-14.84	19.01	12	1.07	-1779.00	1389.00	59200	20240220	-55.41	20700	20240527	27.54	59200	-55.41	20240220	20700	27.54	20240527	59200	-55.41	20240220	20700	27.54	20240527	1.67	N	452430	100	7 억		37966	N	N	0	N	00	N
50	20240620	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-1150	5	-3.96	13949550550	487893	56.90	28800	29450	27550	37750	20350	29050	28591.75	0.72	0	-73408	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2230	-15.68	20.09	12	6.10	-1779.00	1389.00	59200	20240220	-52.87	20700	20240527	34.78	59200	-52.87	20240220	20700	34.78	20240527	59200	-52.87	20240220	20700	34.78	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
51	20240620	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-1250	5	-4.30	12690719200	442497	51.61	28800	29450	27700	37750	20350	29050	28678.73	0.72	0	-81453	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2222	-15.63	20.01	12	5.54	-1779.00	1389.00	59200	20240220	-53.04	20700	20240527	34.30	59200	-53.04	20240220	20700	34.30	20240527	59200	-53.04	20240220	20700	34.30	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
52	20240620	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-1000	5	-3.44	11072551500	384741	44.87	28800	29450	28050	37750	20350	29050	28778.34	0.72	0	-76567	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2242	-15.77	20.19	12	4.81	-1779.00	1389.00	59200	20240220	-52.62	20700	20240527	35.51	59200	-52.62	20240220	20700	35.51	20240527	59200	-52.62	20240220	20700	35.51	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
53	20240620	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-800	5	-2.75	10064596450	349044	40.71	28800	29450	28200	37750	20350	29050	28833.97	0.72	0	-64589	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2258	-15.88	20.34	12	4.37	-1779.00	1389.00	59200	20240220	-52.28	20700	20240527	36.47	59200	-52.28	20240220	20700	36.47	20240527	59200	-52.28	20240220	20700	36.47	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
54	20240620	121235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-350	5	-1.20	8683546200	300418	35.04	28800	29450	28400	37750	20350	29050	28904.27	0.72	0	-47947	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2294	-16.13	20.66	12	3.76	-1779.00	1389.00	59200	20240220	-51.52	20700	20240527	38.65	59200	-51.52	20240220	20700	38.65	20240527	59200	-51.52	20240220	20700	38.65	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
55	20240620	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-250	5	-0.86	7297131450	252017	29.39	28800	29450	28400	37750	20350	29050	28954.44	0.72	0	-33263	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2302	-16.19	20.73	12	3.15	-1779.00	1389.00	59200	20240220	-51.35	20700	20240527	39.13	59200	-51.35	20240220	20700	39.13	20240527	59200	-51.35	20240220	20700	39.13	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
56	20240620	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	50	2	0.17	5411469450	186990	21.81	28800	29450	28400	37750	20350	29050	28939.14	0.72	0	-16199	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2326	-16.36	20.95	12	2.34	-1779.00	1389.00	59200	20240220	-50.84	20700	20240527	40.58	59200	-50.84	20240220	20700	40.58	20240527	59200	-50.84	20240220	20700	40.58	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
57	20240620	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	0	3	0.00	1751748100	60966	7.11	28800	29050	28400	37750	20350	29050	28726.50	0.72	0	-6284	30016	29532	28616	28132	27216	29775	28375	8	8700	100	20330	50	1	7992592	2322	-16.33	20.91	12	0.76	-1779.00	1389.00	59200	20240220	-50.93	20700	20240527	40.34	59200	-50.93	20240220	20700	40.34	20240527	59200	-50.93	20240220	20700	40.34	20240527	1.09	N	452430	100	7 억		57433	N	N	0	N	00	N
58	20240619	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	600	2	2.11	24181458500	848461	21.40	28700	29100	27700	36950	19950	28450	28498.65	1.28	0	-61087	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2322	-16.33	20.91	12	10.62	-1779.00	1389.00	59200	20240220	-50.93	20700	20240527	40.34	59200	-50.93	20240220	20700	40.34	20240527	59200	-50.93	20240220	20700	40.34	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
59	20240619	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	550	2	1.93	22831096700	801966	20.22	28700	29100	27700	36950	19950	28450	28468.91	1.28	0	-50044	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2318	-16.30	20.88	12	10.03	-1779.00	1389.00	59200	20240220	-51.01	20700	20240527	40.10	59200	-51.01	20240220	20700	40.10	20240527	59200	-51.01	20240220	20700	40.10	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
60	20240619	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	250	2	0.88	17202133500	607142	15.31	28700	28850	27700	36950	19950	28450	28332.95	1.28	0	3345	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2294	-16.13	20.66	12	7.60	-1779.00	1389.00	59200	20240220	-51.52	20700	20240527	38.65	59200	-51.52	20240220	20700	38.65	20240527	59200	-51.52	20240220	20700	38.65	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
61	20240619	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-450	5	-1.58	14072749350	496795	12.53	28700	28850	27750	36950	19950	28450	28327.05	1.28	0	2807	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2238	-15.74	20.16	12	6.22	-1779.00	1389.00	59200	20240220	-52.70	20700	20240527	35.27	59200	-52.70	20240220	20700	35.27	20240527	59200	-52.70	20240220	20700	35.27	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
62	20240619	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-450	5	-1.58	12857630100	453224	11.43	28700	28850	27850	36950	19950	28450	28369.25	1.28	0	1023	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2238	-15.74	20.16	12	5.67	-1779.00	1389.00	59200	20240220	-52.70	20700	20240527	35.27	59200	-52.70	20240220	20700	35.27	20240527	59200	-52.70	20240220	20700	35.27	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
63	20240619	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-50	5	-0.18	10803657300	380731	9.60	28700	28850	27850	36950	19950	28450	28376.07	1.28	0	1409	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2270	-15.96	20.45	12	4.76	-1779.00	1389.00	59200	20240220	-52.03	20700	20240527	37.20	59200	-52.03	20240220	20700	37.20	20240527	59200	-52.03	20240220	20700	37.20	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
64	20240619	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-350	5	-1.23	8996625450	316512	7.98	28700	28850	27950	36950	19950	28450	28424.27	1.28	0	-456	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2246	-15.80	20.23	12	3.96	-1779.00	1389.00	59200	20240220	-52.53	20700	20240527	35.75	59200	-52.53	20240220	20700	35.75	20240527	59200	-52.53	20240220	20700	35.75	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
65	20240619	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-100	5	-0.35	4368851350	152585	3.85	28700	28850	28250	36950	19950	28450	28632.35	1.28	0	-15684	33750	31100	28300	25650	22850	32425	26975	8	8500	100	19910	50	1	7992592	2266	-15.94	20.41	12	1.91	-1779.00	1389.00	59200	20240220	-52.11	20700	20240527	36.96	59200	-52.11	20240220	20700	36.96	20240527	59200	-52.11	20240220	20700	36.96	20240527	0.85	N	452430	100	7 억		102241	N	N	0	N	00	N
66	20240618	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	3550	2	14.26	114828443250	3942652	1117.95	25900	30950	25500	32350	17450	24900	29125.67	1.32	0	69681	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2274	-15.99	20.48	12	49.33	-1779.00	1389.00	59200	20240220	-51.94	20700	20240527	37.44	59200	-51.94	20240220	20700	37.44	20240527	59200	-51.94	20240220	20700	37.44	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
67	20240618	151223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	3400	2	13.65	112522255300	3861799	1095.02	25900	30950	25500	32350	17450	24900	29137.26	1.32	0	71469	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2262	-15.91	20.37	12	48.32	-1779.00	1389.00	59200	20240220	-52.20	20700	20240527	36.71	59200	-52.20	20240220	20700	36.71	20240527	59200	-52.20	20240220	20700	36.71	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
68	20240618	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	3650	2	14.66	107775918600	3694927	1047.71	25900	30950	25500	32350	17450	24900	29168.62	1.32	0	67713	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2282	-16.05	20.55	12	46.23	-1779.00	1389.00	59200	20240220	-51.77	20700	20240527	37.92	59200	-51.77	20240220	20700	37.92	20240527	59200	-51.77	20240220	20700	37.92	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
69	20240618	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	4450	2	17.87	100324835900	3436044	974.30	25900	30950	25500	32350	17450	24900	29197.77	1.32	0	53560	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2346	-16.50	21.13	12	42.99	-1779.00	1389.00	59200	20240220	-50.42	20700	20240527	41.79	59200	-50.42	20240220	20700	41.79	20240527	59200	-50.42	20240220	20700	41.79	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
70	20240618	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	4600	2	18.47	90800071550	3110945	882.12	25900	30950	25500	32350	17450	24900	29187.30	1.32	0	45304	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2358	-16.58	21.24	12	38.92	-1779.00	1389.00	59200	20240220	-50.17	20700	20240527	42.51	59200	-50.17	20240220	20700	42.51	20240527	59200	-50.17	20240220	20700	42.51	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
71	20240618	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	4000	2	16.06	62940086200	2178828	617.81	25900	30600	25500	32350	17450	24900	28887.13	1.32	0	53295	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2310	-16.25	20.81	12	27.26	-1779.00	1389.00	59200	20240220	-51.18	20700	20240527	39.61	59200	-51.18	20240220	20700	39.61	20240527	59200	-51.18	20240220	20700	39.61	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
72	20240618	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	3100	2	12.45	22437747500	813513	230.67	25900	28450	25500	32350	17450	24900	27581.30	1.32	0	108826	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2238	-15.74	20.16	12	10.18	-1779.00	1389.00	59200	20240220	-52.70	20700	20240527	35.27	59200	-52.70	20240220	20700	35.27	20240527	59200	-52.70	20240220	20700	35.27	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
73	20240618	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	1100	2	4.42	2540887200	97482	27.64	25900	26550	25500	32350	17450	24900	26065.19	1.32	0	20209	27200	26050	25250	24100	23300	25650	23700	8	7450	100	17430	50	1	7992592	2078	-14.61	18.72	12	1.22	-1779.00	1389.00	59200	20240220	-56.08	20700	20240527	25.60	59200	-56.08	20240220	20700	25.60	20240527	59200	-56.08	20240220	20700	25.60	20240527	0.81	N	452430	100	7 억		105279	N	N	0	N	00	N
74	20240617	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-1900	5	-7.09	8806828700	350519	61.53	26300	26400	24450	34800	18800	26800	25125.20	1.66	0	-35485	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	1990	-14.00	17.93	12	4.39	-1779.00	1389.00	59200	20240220	-57.94	20700	20240527	20.29	59200	-57.94	20240220	20700	20.29	20240527	59200	-57.94	20240220	20700	20.29	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
75	20240617	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-2000	5	-7.46	8502003150	338240	59.38	26300	26400	24450	34800	18800	26800	25136.01	1.66	0	-34045	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	1982	-13.94	17.85	12	4.23	-1779.00	1389.00	59200	20240220	-58.11	20700	20240527	19.81	59200	-58.11	20240220	20700	19.81	20240527	59200	-58.11	20240220	20700	19.81	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
76	20240617	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1800	5	-6.72	7887696500	313575	55.05	26300	26400	24450	34800	18800	26800	25154.10	1.66	0	-24819	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	1998	-14.05	18.00	12	3.92	-1779.00	1389.00	59200	20240220	-57.77	20700	20240527	20.77	59200	-57.77	20240220	20700	20.77	20240527	59200	-57.77	20240220	20700	20.77	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
77	20240617	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-1850	5	-6.90	7439410600	295598	51.89	26300	26400	24450	34800	18800	26800	25167.32	1.66	0	-16441	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	1994	-14.02	17.96	12	3.70	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
78	20240617	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1550	5	-5.78	6873282300	273002	47.92	26300	26400	24450	34800	18800	26800	25176.67	1.66	0	-10189	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	2018	-14.19	18.18	12	3.42	-1779.00	1389.00	59200	20240220	-57.35	20700	20240527	21.98	59200	-57.35	20240220	20700	21.98	20240527	59200	-57.35	20240220	20700	21.98	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
79	20240617	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-1400	5	-5.22	6295591650	250156	43.91	26300	26400	24450	34800	18800	26800	25166.66	1.66	0	-1759	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	2030	-14.28	18.29	12	3.13	-1779.00	1389.00	59200	20240220	-57.09	20700	20240527	22.71	59200	-57.09	20240220	20700	22.71	20240527	59200	-57.09	20240220	20700	22.71	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
80	20240617	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	-1450	5	-5.41	5367487500	213429	37.47	26300	26400	24450	34800	18800	26800	25148.82	1.66	0	4984	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	2026	-14.25	18.25	12	2.67	-1779.00	1389.00	59200	20240220	-57.18	20700	20240527	22.46	59200	-57.18	20240220	20700	22.46	20240527	59200	-57.18	20240220	20700	22.46	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
81	20240617	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-1850	5	-6.90	2188480000	86118	15.12	26300	26400	24900	34800	18800	26800	25412.57	1.66	0	-10573	28466	27632	26816	25982	25166	28050	26400	8	8000	100	18760	50	1	7992592	1994	-14.02	17.96	12	1.08	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	0.40	N	452430	100	7 억		133064	N	N	0	N	00	N
82	20240614	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	850	2	3.28	15188070400	565467	52.95	26350	27650	26000	33700	18200	25950	26859.54	2.44	0	-61155	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2142	-15.06	19.29	12	7.07	-1779.00	1389.00	59200	20240220	-54.73	20700	20240527	29.47	59200	-54.73	20240220	20700	29.47	20240527	59200	-54.73	20240220	20700	29.47	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
83	20240614	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	900	2	3.47	14766747200	549741	51.48	26350	27650	26000	33700	18200	25950	26861.28	2.44	0	-61584	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2146	-15.09	19.33	12	6.88	-1779.00	1389.00	59200	20240220	-54.65	20700	20240527	29.71	59200	-54.65	20240220	20700	29.71	20240527	59200	-54.65	20240220	20700	29.71	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
84	20240614	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	1050	2	4.05	13527147650	503782	47.17	26350	27650	26000	33700	18200	25950	26851.19	2.44	0	-45063	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2158	-15.18	19.44	12	6.30	-1779.00	1389.00	59200	20240220	-54.39	20700	20240527	30.43	59200	-54.39	20240220	20700	30.43	20240527	59200	-54.39	20240220	20700	30.43	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
85	20240614	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	1000	2	3.85	12852197050	478738	44.83	26350	27650	26000	33700	18200	25950	26845.99	2.44	0	-38974	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2154	-15.15	19.40	12	5.99	-1779.00	1389.00	59200	20240220	-54.48	20700	20240527	30.19	59200	-54.48	20240220	20700	30.19	20240527	59200	-54.48	20240220	20700	30.19	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
86	20240614	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	1150	2	4.43	12267685350	457078	42.80	26350	27650	26000	33700	18200	25950	26839.37	2.44	0	-30537	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2166	-15.23	19.51	12	5.72	-1779.00	1389.00	59200	20240220	-54.22	20700	20240527	30.92	59200	-54.22	20240220	20700	30.92	20240527	59200	-54.22	20240220	20700	30.92	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
87	20240614	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	700	2	2.70	11262736800	419873	39.32	26350	27650	26000	33700	18200	25950	26824.15	2.44	0	-32309	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2130	-14.98	19.19	12	5.25	-1779.00	1389.00	59200	20240220	-54.98	20700	20240527	28.74	59200	-54.98	20240220	20700	28.74	20240527	59200	-54.98	20240220	20700	28.74	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
88	20240614	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	1500	2	5.78	8165185200	305344	28.59	26350	27650	26000	33700	18200	25950	26740.94	2.44	0	-36307	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2194	-15.43	19.76	12	3.82	-1779.00	1389.00	59200	20240220	-53.63	20700	20240527	32.61	59200	-53.63	20240220	20700	32.61	20240527	59200	-53.63	20240220	20700	32.61	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
89	20240614	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	450	2	1.73	1646823050	62503	5.85	26350	26700	26000	33700	18200	25950	26347.90	2.44	0	-21747	28416	27182	25766	24532	23116	27800	25150	8	7750	100	18160	50	1	7992592	2110	-14.84	19.01	12	0.78	-1779.00	1389.00	59200	20240220	-55.41	20700	20240527	27.54	59200	-55.41	20240220	20700	27.54	20240527	59200	-55.41	20240220	20700	27.54	20240527	0.41	N	452430	100	7 억		194632	N	N	0	N	00	N
90	20240613	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1950	2	8.12	27525125400	1061962	1316.12	24350	27000	24350	31200	16800	24000	25919.00	1.27	0	105959	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2032	-14.59	18.68	12	13.56	-1779.00	1389.00	59200	20240220	-56.17	20700	20240527	25.36	59200	-56.17	20240220	20700	25.36	20240527	59200	-56.17	20240220	20700	25.36	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
91	20240613	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	1900	2	7.92	27076178900	1044646	1294.66	24350	27000	24350	31200	16800	24000	25919.00	1.27	0	103323	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2028	-14.56	18.65	12	13.34	-1779.00	1389.00	59200	20240220	-56.25	20700	20240527	25.12	59200	-56.25	20240220	20700	25.12	20240527	59200	-56.25	20240220	20700	25.12	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
92	20240613	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	2750	2	11.46	24602520450	950744	1178.28	24350	27000	24350	31200	16800	24000	25877.12	1.27	0	102896	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2094	-15.04	19.26	12	12.14	-1779.00	1389.00	59200	20240220	-54.81	20700	20240527	29.23	59200	-54.81	20240220	20700	29.23	20240527	59200	-54.81	20240220	20700	29.23	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
93	20240613	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	2250	2	9.38	21349177800	828082	1026.26	24350	26700	24350	31200	16800	24000	25781.48	1.27	0	88631	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2055	-14.76	18.90	12	10.58	-1779.00	1389.00	59200	20240220	-55.66	20700	20240527	26.81	59200	-55.66	20240220	20700	26.81	20240527	59200	-55.66	20240220	20700	26.81	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
94	20240613	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	2200	2	9.17	17903942200	697515	864.45	24350	26500	24350	31200	16800	24000	25668.18	1.27	0	82915	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2051	-14.73	18.86	12	8.91	-1779.00	1389.00	59200	20240220	-55.74	20700	20240527	26.57	59200	-55.74	20240220	20700	26.57	20240527	59200	-55.74	20240220	20700	26.57	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
95	20240613	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	1800	2	7.50	14888730750	582325	721.69	24350	26450	24350	31200	16800	24000	25567.73	1.27	0	87603	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2020	-14.50	18.57	12	7.44	-1779.00	1389.00	59200	20240220	-56.42	20700	20240527	24.64	59200	-56.42	20240220	20700	24.64	20240527	59200	-56.42	20240220	20700	24.64	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
96	20240613	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	1800	2	7.50	11416808950	448753	556.15	24350	26450	24350	31200	16800	24000	25441.19	1.27	0	58127	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	2020	-14.50	18.57	12	5.73	-1779.00	1389.00	59200	20240220	-56.42	20700	20240527	24.64	59200	-56.42	20240220	20700	24.64	20240527	59200	-56.42	20240220	20700	24.64	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
97	20240613	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	850	2	3.54	4967582350	195902	242.79	24350	26450	24350	31200	16800	24000	25357.49	1.27	0	-7152	25266	24632	24216	23582	23166	24425	23375	8	7200	100	16800	50	1	7829092	1946	-13.97	17.89	12	2.50	-1779.00	1389.00	59200	20240220	-58.02	20700	20240527	20.05	59200	-58.02	20240220	20700	20.05	20240527	59200	-58.02	20240220	20700	20.05	20240527	0.41	N	452430	100	7 억		99512	N	N	0	N	00	N
98	20240612	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-400	5	-1.64	1907088450	79211	59.54	24400	24850	23800	31700	17100	24400	24076.10	1.38	0	-8712	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1879	-13.49	17.28	12	1.01	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
99	20240612	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-400	5	-1.64	1722508150	71516	53.76	24400	24850	23800	31700	17100	24400	24085.63	1.38	0	-10942	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1879	-13.49	17.28	12	0.91	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
100	20240612	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-500	5	-2.05	1577912500	65475	49.22	24400	24850	23800	31700	17100	24400	24099.47	1.38	0	-10181	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1871	-13.43	17.21	12	0.84	-1779.00	1389.00	59200	20240220	-59.63	20700	20240527	15.46	59200	-59.63	20240220	20700	15.46	20240527	59200	-59.63	20240220	20700	15.46	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
101	20240612	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-500	5	-2.05	1409860300	58449	43.94	24400	24850	23800	31700	17100	24400	24121.20	1.38	0	-12181	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1871	-13.43	17.21	12	0.75	-1779.00	1389.00	59200	20240220	-59.63	20700	20240527	15.46	59200	-59.63	20240220	20700	15.46	20240527	59200	-59.63	20240220	20700	15.46	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
102	20240612	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-500	5	-2.05	1136971350	47031	35.35	24400	24850	23850	31700	17100	24400	24174.93	1.38	0	-8654	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1871	-13.43	17.21	12	0.60	-1779.00	1389.00	59200	20240220	-59.63	20700	20240527	15.46	59200	-59.63	20240220	20700	15.46	20240527	59200	-59.63	20240220	20700	15.46	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
103	20240612	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-400	5	-1.64	889888500	36706	27.59	24400	24850	23950	31700	17100	24400	24243.68	1.38	0	-4883	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1879	-13.49	17.28	12	0.47	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
104	20240612	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	0	3	0.00	566754400	23315	17.53	24400	24850	24050	31700	17100	24400	24308.57	1.38	0	-948	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1910	-13.72	17.57	12	0.30	-1779.00	1389.00	59200	20240220	-58.78	20700	20240527	17.87	59200	-58.78	20240220	20700	17.87	20240527	59200	-58.78	20240220	20700	17.87	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
105	20240612	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-50	5	-0.20	143652050	5887	4.43	24400	24850	24200	31700	17100	24400	24401.57	1.38	0	-3032	25866	25132	24766	24032	23666	24950	23850	8	7300	100	17080	50	1	7829092	1906	-13.69	17.53	12	0.08	-1779.00	1389.00	59200	20240220	-58.87	20700	20240527	17.63	59200	-58.87	20240220	20700	17.63	20240527	59200	-58.87	20240220	20700	17.63	20240527	0.28	N	452430	100	7 억		108228	N	N	0	N	00	N
106	20240610	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	950	2	3.96	6584271150	263891	315.44	24300	25400	23950	31200	16800	24000	24950.83	1.36	0	30614	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1953	-14.02	17.96	12	3.37	-1779.00	1389.00	59200	20240220	-57.85	20700	20240527	20.53	59200	-57.85	20240220	20700	20.53	20240527	59200	-57.85	20240220	20700	20.53	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
107	20240610	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	1050	2	4.38	6422388650	257405	307.68	24300	25400	23950	31200	16800	24000	24950.61	1.36	0	29191	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1961	-14.08	18.03	12	3.29	-1779.00	1389.00	59200	20240220	-57.69	20700	20240527	21.01	59200	-57.69	20240220	20700	21.01	20240527	59200	-57.69	20240220	20700	21.01	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
108	20240610	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	650	2	2.71	5286410950	212132	253.57	24300	25300	23950	31200	16800	24000	24920.49	1.36	0	28802	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1930	-13.86	17.75	12	2.71	-1779.00	1389.00	59200	20240220	-58.36	20700	20240527	19.08	59200	-58.36	20240220	20700	19.08	20240527	59200	-58.36	20240220	20700	19.08	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
109	20240610	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	650	2	2.71	5024971500	201546	240.91	24300	25300	23950	31200	16800	24000	24932.25	1.36	0	27297	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1930	-13.86	17.75	12	2.57	-1779.00	1389.00	59200	20240220	-58.36	20700	20240527	19.08	59200	-58.36	20240220	20700	19.08	20240527	59200	-58.36	20240220	20700	19.08	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
110	20240610	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	750	2	3.12	4489911350	179916	215.06	24300	25300	23950	31200	16800	24000	24955.73	1.36	0	28260	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1938	-13.91	17.82	12	2.30	-1779.00	1389.00	59200	20240220	-58.19	20700	20240527	19.57	59200	-58.19	20240220	20700	19.57	20240527	59200	-58.19	20240220	20700	19.57	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
111	20240610	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	850	2	3.54	3849143500	154307	184.45	24300	25300	23950	31200	16800	24000	24944.86	1.36	0	28789	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1946	-13.97	17.89	12	1.97	-1779.00	1389.00	59200	20240220	-58.02	20700	20240527	20.05	59200	-58.02	20240220	20700	20.05	20240527	59200	-58.02	20240220	20700	20.05	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
112	20240610	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	900	2	3.75	3107222900	124507	148.83	24300	25300	23950	31200	16800	24000	24956.40	1.36	0	27435	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1949	-14.00	17.93	12	1.59	-1779.00	1389.00	59200	20240220	-57.94	20700	20240527	20.29	59200	-57.94	20240220	20700	20.29	20240527	59200	-57.94	20240220	20700	20.29	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
113	20240610	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	900	2	3.75	751536900	30486	36.44	24300	24950	23950	31200	16800	24000	24652.40	1.36	0	7534	24766	24382	23816	23432	22866	24575	23625	8	7200	100	16800	50	1	7829092	1949	-14.00	17.93	12	0.39	-1779.00	1389.00	59200	20240220	-57.94	20700	20240527	20.29	59200	-57.94	20240220	20700	20.29	20240527	59200	-57.94	20240220	20700	20.29	20240527	0.29	N	452430	100	7 억		106702	N	N	0	N	00	N
114	20240607	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	500	2	2.13	1954113650	82226	46.26	23500	24200	23250	30550	16450	23500	23764.92	1.24	0	9071	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1879	-13.49	17.28	12	1.05	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
115	20240607	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	450	2	1.91	1831310200	77106	43.38	23500	24200	23250	30550	16450	23500	23750.55	1.24	0	8098	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1875	-13.46	17.24	12	0.98	-1779.00	1389.00	59200	20240220	-59.54	20700	20240527	15.70	59200	-59.54	20240220	20700	15.70	20240527	59200	-59.54	20240220	20700	15.70	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
116	20240607	141201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	100	2	0.43	1553392200	65466	36.83	23500	24200	23250	30550	16450	23500	23728.23	1.24	0	9429	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1848	-13.27	16.99	12	0.84	-1779.00	1389.00	59200	20240220	-60.14	20700	20240527	14.01	59200	-60.14	20240220	20700	14.01	20240527	59200	-60.14	20240220	20700	14.01	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
117	20240607	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	0	3	0.00	1485039500	62567	35.20	23500	24200	23250	30550	16450	23500	23735.19	1.24	0	9607	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1840	-13.21	16.92	12	0.80	-1779.00	1389.00	59200	20240220	-60.30	20700	20240527	13.53	59200	-60.30	20240220	20700	13.53	20240527	59200	-60.30	20240220	20700	13.53	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
118	20240607	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-50	5	-0.21	1436470500	60503	34.04	23500	24200	23250	30550	16450	23500	23742.14	1.24	0	9574	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1836	-13.18	16.88	12	0.77	-1779.00	1389.00	59200	20240220	-60.39	20700	20240527	13.29	59200	-60.39	20240220	20700	13.29	20240527	59200	-60.39	20240220	20700	13.29	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
119	20240607	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	150	2	0.64	1110019800	46637	26.24	23500	24200	23250	30550	16450	23500	23801.27	1.24	0	8928	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1852	-13.29	17.03	12	0.60	-1779.00	1389.00	59200	20240220	-60.05	20700	20240527	14.25	59200	-60.05	20240220	20700	14.25	20240527	59200	-60.05	20240220	20700	14.25	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
120	20240607	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	400	2	1.70	807650200	33913	19.08	23500	24200	23250	30550	16450	23500	23815.36	1.24	0	6596	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1871	-13.43	17.21	12	0.43	-1779.00	1389.00	59200	20240220	-59.63	20700	20240527	15.46	59200	-59.63	20240220	20700	15.46	20240527	59200	-59.63	20240220	20700	15.46	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
121	20240607	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	50	2	0.21	183951300	7842	4.41	23500	23800	23250	30550	16450	23500	23457.19	1.24	0	-423	25800	24650	24000	22850	22200	24325	22525	8	7050	100	16450	50	1	7829092	1844	-13.24	16.95	12	0.10	-1779.00	1389.00	59200	20240220	-60.22	20700	20240527	13.77	59200	-60.22	20240220	20700	13.77	20240527	59200	-60.22	20240220	20700	13.77	20240527	0.31	N	452430	100	7 억		97416	N	N	0	N	00	N
122	20240605	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-200	5	-0.84	4296650800	176869	172.82	24400	25150	23350	30800	16600	23700	24292.91	1.47	0	-17276	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1840	-13.21	16.92	12	2.26	-1779.00	1389.00	59200	20240220	-60.30	20700	20240527	13.53	59200	-60.30	20240220	20700	13.53	20240527	59200	-60.30	20240220	20700	13.53	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
123	20240605	151159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-50	5	-0.21	4134150350	169944	166.05	24400	25150	23500	30800	16600	23700	24326.55	1.47	0	-18236	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1852	-13.29	17.03	12	2.17	-1779.00	1389.00	59200	20240220	-60.05	20700	20240527	14.25	59200	-60.05	20240220	20700	14.25	20240527	59200	-60.05	20240220	20700	14.25	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
124	20240605	141159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	500	2	2.11	3327598800	136277	133.15	24400	25150	23850	30800	16600	23700	24417.91	1.47	0	-11416	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1895	-13.60	17.42	12	1.74	-1779.00	1389.00	59200	20240220	-59.12	20700	20240527	16.91	59200	-59.12	20240220	20700	16.91	20240527	59200	-59.12	20240220	20700	16.91	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
125	20240605	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	500	2	2.11	2686790650	109919	107.40	24400	25150	23850	30800	16600	23700	24443.38	1.47	0	-8876	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1895	-13.60	17.42	12	1.40	-1779.00	1389.00	59200	20240220	-59.12	20700	20240527	16.91	59200	-59.12	20240220	20700	16.91	20240527	59200	-59.12	20240220	20700	16.91	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
126	20240605	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	600	2	2.53	2200490900	89941	87.88	24400	25150	23850	30800	16600	23700	24465.95	1.47	0	-11872	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1902	-13.66	17.49	12	1.15	-1779.00	1389.00	59200	20240220	-58.95	20700	20240527	17.39	59200	-58.95	20240220	20700	17.39	20240527	59200	-58.95	20240220	20700	17.39	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
127	20240605	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	450	2	1.90	2062821100	84257	82.33	24400	25150	23850	30800	16600	23700	24482.50	1.47	0	-12044	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1891	-13.58	17.39	12	1.08	-1779.00	1389.00	59200	20240220	-59.21	20700	20240527	16.67	59200	-59.21	20240220	20700	16.67	20240527	59200	-59.21	20240220	20700	16.67	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
128	20240605	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	300	2	1.27	1828025750	74508	72.80	24400	25150	23850	30800	16600	23700	24534.64	1.47	0	-12165	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1879	-13.49	17.28	12	0.95	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
129	20240605	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	750	2	3.16	688371150	27788	27.15	24400	25150	24100	30800	16600	23700	24772.28	1.47	0	3505	25166	24432	23866	23132	22566	24150	22850	8	7100	100	16590	50	1	7829092	1914	-13.74	17.60	12	0.35	-1779.00	1389.00	59200	20240220	-58.70	20700	20240527	18.12	59200	-58.70	20240220	20700	18.12	20240527	59200	-58.70	20240220	20700	18.12	20240527	0.45	N	452430	100	7 억		114918	N	N	0	N	00	N
130	20240604	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-700	5	-2.87	2424299650	101426	57.67	24000	24600	23300	31700	17100	24400	23902.09	1.41	0	2257	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1855	-13.32	17.06	12	1.30	-1779.00	1389.00	59200	20240220	-59.97	20700	20240527	14.49	59200	-59.97	20240220	20700	14.49	20240527	59200	-59.97	20240220	20700	14.49	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
131	20240604	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-500	5	-2.05	2378910400	99513	56.59	24000	24600	23300	31700	17100	24400	23905.40	1.41	0	2066	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1871	-13.43	17.21	12	1.27	-1779.00	1389.00	59200	20240220	-59.63	20700	20240527	15.46	59200	-59.63	20240220	20700	15.46	20240527	59200	-59.63	20240220	20700	15.46	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
132	20240604	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-400	5	-1.64	2021425600	84509	48.06	24000	24600	23300	31700	17100	24400	23919.51	1.41	0	3585	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1879	-13.49	17.28	12	1.08	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
133	20240604	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-350	5	-1.43	1926974650	80579	45.82	24000	24600	23300	31700	17100	24400	23913.95	1.41	0	4066	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1883	-13.52	17.31	12	1.03	-1779.00	1389.00	59200	20240220	-59.38	20700	20240527	16.18	59200	-59.38	20240220	20700	16.18	20240527	59200	-59.38	20240220	20700	16.18	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
134	20240604	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-250	5	-1.02	1850523850	77407	44.02	24000	24600	23300	31700	17100	24400	23906.26	1.41	0	3948	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1891	-13.58	17.39	12	0.99	-1779.00	1389.00	59200	20240220	-59.21	20700	20240527	16.67	59200	-59.21	20240220	20700	16.67	20240527	59200	-59.21	20240220	20700	16.67	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
135	20240604	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-250	5	-1.02	1447224950	60826	34.59	24000	24400	23300	31700	17100	24400	23792.62	1.41	0	1894	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1891	-13.58	17.39	12	0.78	-1779.00	1389.00	59200	20240220	-59.21	20700	20240527	16.67	59200	-59.21	20240220	20700	16.67	20240527	59200	-59.21	20240220	20700	16.67	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
136	20240604	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-250	5	-1.02	1279154150	53817	30.60	24000	24400	23300	31700	17100	24400	23768.30	1.41	0	2031	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1891	-13.58	17.39	12	0.69	-1779.00	1389.00	59200	20240220	-59.21	20700	20240527	16.67	59200	-59.21	20240220	20700	16.67	20240527	59200	-59.21	20240220	20700	16.67	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
137	20240604	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-300	5	-1.23	327070600	13640	7.76	24000	24400	23750	31700	17100	24400	23978.01	1.41	0	2407	26000	25200	24700	23900	23400	24950	23650	8	7300	100	17080	50	1	7829092	1887	-13.55	17.35	12	0.17	-1779.00	1389.00	59200	20240220	-59.29	20700	20240527	16.43	59200	-59.29	20240220	20700	16.43	20240527	59200	-59.29	20240220	20700	16.43	20240527	0.32	N	452430	100	7 억		110643	N	N	0	N	00	N
138	20240603	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	50	2	0.21	4324385250	175315	69.54	24500	25500	24200	31650	17050	24350	24666.74	1.52	0	-8924	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1910	-13.72	17.57	12	2.24	-1779.00	1389.00	59200	20240220	-58.78	20700	20240527	17.87	59200	-58.78	20240220	20700	17.87	20240527	59200	-58.78	20240220	20700	17.87	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
139	20240603	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	50	2	0.21	4225503550	171257	67.93	24500	25500	24200	31650	17050	24350	24673.46	1.52	0	-8557	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1910	-13.72	17.57	12	2.19	-1779.00	1389.00	59200	20240220	-58.78	20700	20240527	17.87	59200	-58.78	20240220	20700	17.87	20240527	59200	-58.78	20240220	20700	17.87	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
140	20240603	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	200	2	0.82	3983719350	161340	63.99	24500	25500	24200	31650	17050	24350	24691.46	1.52	0	-9046	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1922	-13.80	17.67	12	2.06	-1779.00	1389.00	59200	20240220	-58.53	20700	20240527	18.60	59200	-58.53	20240220	20700	18.60	20240527	59200	-58.53	20240220	20700	18.60	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
141	20240603	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-100	5	-0.41	3510900200	142015	56.33	24500	25500	24200	31650	17050	24350	24722.04	1.52	0	-10916	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1899	-13.63	17.46	12	1.81	-1779.00	1389.00	59200	20240220	-59.04	20700	20240527	17.15	59200	-59.04	20240220	20700	17.15	20240527	59200	-59.04	20240220	20700	17.15	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
142	20240603	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	0	3	0.00	3320649850	134197	53.23	24500	25500	24200	31650	17050	24350	24744.59	1.52	0	-9115	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1906	-13.69	17.53	12	1.71	-1779.00	1389.00	59200	20240220	-58.87	20700	20240527	17.63	59200	-58.87	20240220	20700	17.63	20240527	59200	-58.87	20240220	20700	17.63	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
143	20240603	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	100	2	0.41	2946159000	118852	47.14	24500	25500	24300	31650	17050	24350	24788.47	1.52	0	-2234	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1914	-13.74	17.60	12	1.52	-1779.00	1389.00	59200	20240220	-58.70	20700	20240527	18.12	59200	-58.70	20240220	20700	18.12	20240527	59200	-58.70	20240220	20700	18.12	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
144	20240603	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	150	2	0.62	2546187550	102529	40.67	24500	25500	24300	31650	17050	24350	24833.83	1.52	0	-4204	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1918	-13.77	17.64	12	1.31	-1779.00	1389.00	59200	20240220	-58.61	20700	20240527	18.36	59200	-58.61	20240220	20700	18.36	20240527	59200	-58.61	20240220	20700	18.36	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N
145	20240603	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	250	2	1.03	773726050	31410	12.46	24500	24950	24350	31650	17050	24350	24633.11	1.52	0	1446	25950	25150	23900	23100	21850	25550	23500	8	7300	100	17040	50	1	7829092	1926	-13.83	17.71	12	0.40	-1779.00	1389.00	59200	20240220	-58.45	20700	20240527	18.84	59200	-58.45	20240220	20700	18.84	20240527	59200	-58.45	20240220	20700	18.84	20240527	0.47	N	452430	100	7 억		119000	N	N	0	N	00	N