KissMeData/102120/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	160808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15850	1290	2	8.86	65676432870	4135330	1101.00	14560	16500	14560	18920	10200	14560	15882.05	1.78	0	87400	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2818	-22.45	2.44	12	23.26	-706.00	6499.00	25750	20240125	-38.45	7320	20231031	116.53	25750	-38.45	20240125	11510	37.71	20240118	25750	-38.45	20240125	7320	116.53	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
3	20240628	150820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15790	1230	2	8.45	64243143830	4044645	1076.85	14560	16500	14560	18920	10200	14560	15883.73	1.78	0	84987	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2808	-22.37	2.43	12	22.75	-706.00	6499.00	25750	20240125	-38.68	7320	20231031	115.71	25750	-38.68	20240125	11510	37.19	20240118	25750	-38.68	20240125	7320	115.71	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
4	20240628	140818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15790	1230	2	8.45	60261834020	3792649	1009.76	14560	16500	14560	18920	10200	14560	15889.35	1.78	0	63978	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2808	-22.37	2.43	12	21.33	-706.00	6499.00	25750	20240125	-38.68	7320	20231031	115.71	25750	-38.68	20240125	11510	37.19	20240118	25750	-38.68	20240125	7320	115.71	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
5	20240628	130818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15730	1170	2	8.04	55883139370	3515169	935.89	14560	16500	14560	18920	10200	14560	15897.97	1.78	0	39640	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2797	-22.28	2.42	12	19.77	-706.00	6499.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
6	20240628	120817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15810	1250	2	8.59	52433329820	3297410	877.91	14560	16500	14560	18920	10200	14560	15901.64	1.78	0	20809	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2811	-22.39	2.43	12	18.54	-706.00	6499.00	25750	20240125	-38.60	7320	20231031	115.98	25750	-38.60	20240125	11510	37.36	20240118	25750	-38.60	20240125	7320	115.98	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
7	20240628	110804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15650	1090	2	7.49	39907926070	2510971	668.53	14560	16500	14560	18920	10200	14560	15893.78	1.78	0	-84900	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2783	-22.17	2.41	12	14.12	-706.00	6499.00	25750	20240125	-39.22	7320	20231031	113.80	25750	-39.22	20240125	11510	35.97	20240118	25750	-39.22	20240125	7320	113.80	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
8	20240628	100800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14640	80	2	0.55	1229224280	83709	22.29	14560	14850	14560	18920	10200	14560	14685.50	1.78	0	-5830	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2603	-20.74	2.25	12	0.47	-706.00	6499.00	25750	20240125	-43.15	7320	20231031	100.00	25750	-43.15	20240125	11510	27.19	20240118	25750	-43.15	20240125	7320	100.00	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
9	20240628	090802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14600	40	2	0.27	339538680	23146	6.16	14560	14850	14560	18920	10200	14560	14672.69	1.78	0	-1799	15413	14986	14773	14346	14133	14880	14240	89	4360	500	9310	10	1	17780753	2596	-20.68	2.25	12	0.13	-706.00	6499.00	25750	20240125	-43.30	7320	20231031	99.45	25750	-43.30	20240125	11510	26.85	20240118	25750	-43.30	20240125	7320	99.45	20231031	7.68	N	102120	500	88 억		315636	N	N	0	N	00	N
10	20240627	160756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14560	-640	5	-4.21	5418093780	365027	56.37	15150	15200	14560	19760	10640	15200	14842.55	2.03	0	-45783	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2589	-20.62	2.24	12	2.05	-706.00	6499.00	25750	20240125	-43.46	7320	20231031	98.91	25750	-43.46	20240125	11510	26.50	20240118	25750	-43.46	20240125	7320	98.91	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
11	20240627	150803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14690	-510	5	-3.36	5003365330	336619	51.98	15150	15200	14570	19760	10640	15200	14862.15	2.03	0	-53939	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2612	-20.81	2.26	12	1.89	-706.00	6499.00	25750	20240125	-42.95	7320	20231031	100.68	25750	-42.95	20240125	11510	27.63	20240118	25750	-42.95	20240125	7320	100.68	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
12	20240627	140759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14660	-540	5	-3.55	4301456780	288781	44.59	15150	15200	14650	19760	10640	15200	14893.70	2.03	0	-51146	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2607	-20.76	2.26	12	1.62	-706.00	6499.00	25750	20240125	-43.07	7320	20231031	100.27	25750	-43.07	20240125	11510	27.37	20240118	25750	-43.07	20240125	7320	100.27	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
13	20240627	130759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14810	-390	5	-2.57	3594553830	240826	37.19	15150	15200	14760	19760	10640	15200	14924.30	2.03	0	-32340	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2633	-20.98	2.28	12	1.35	-706.00	6499.00	25750	20240125	-42.49	7320	20231031	102.32	25750	-42.49	20240125	11510	28.67	20240118	25750	-42.49	20240125	7320	102.32	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
14	20240627	120802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14850	-350	5	-2.30	3270419910	218922	33.81	15150	15200	14760	19760	10640	15200	14937.02	2.03	0	-33148	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2640	-21.03	2.28	12	1.23	-706.00	6499.00	25750	20240125	-42.33	7320	20231031	102.87	25750	-42.33	20240125	11510	29.02	20240118	25750	-42.33	20240125	7320	102.87	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
15	20240627	110802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14880	-320	5	-2.11	2775163580	185579	28.66	15150	15200	14760	19760	10640	15200	14952.17	2.03	0	-26923	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2646	-21.08	2.29	12	1.04	-706.00	6499.00	25750	20240125	-42.21	7320	20231031	103.28	25750	-42.21	20240125	11510	29.28	20240118	25750	-42.21	20240125	7320	103.28	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
16	20240627	100801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14970	-230	5	-1.51	2219958710	148434	22.92	15150	15200	14760	19760	10640	15200	14953.48	2.03	0	-29781	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2662	-21.20	2.30	12	0.83	-706.00	6499.00	25750	20240125	-41.86	7320	20231031	104.51	25750	-41.86	20240125	11510	30.06	20240118	25750	-41.86	20240125	7320	104.51	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
17	20240627	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14960	-240	5	-1.58	733985630	48798	7.54	15150	15200	14910	19760	10640	15200	15036.50	2.03	0	-19156	15593	15396	15103	14906	14613	15495	15005	89	4560	500	9720	10	1	17780753	2660	-21.19	2.30	12	0.27	-706.00	6499.00	25750	20240125	-41.90	7320	20231031	104.37	25750	-41.90	20240125	11510	29.97	20240118	25750	-41.90	20240125	7320	104.37	20231031	7.80	N	102120	500	88 억		360243	N	N	0	N	00	N
18	20240626	160758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15200	400	2	2.70	9641139740	638387	116.81	14910	15300	14810	19240	10360	14800	15102.21	1.70	0	56662	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2703	-21.53	2.34	12	3.59	-706.00	6499.00	25750	20240125	-40.97	7320	20231031	107.65	25750	-40.97	20240125	11510	32.06	20240118	25750	-40.97	20240125	7320	107.65	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
19	20240626	150800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15170	370	2	2.50	9062947750	600310	109.84	14910	15300	14810	19240	10360	14800	15097.12	1.70	0	53562	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2697	-21.49	2.33	12	3.38	-706.00	6499.00	25750	20240125	-41.09	7320	20231031	107.24	25750	-41.09	20240125	11510	31.80	20240118	25750	-41.09	20240125	7320	107.24	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
20	20240626	140758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15040	240	2	1.62	7494111310	496976	90.93	14910	15300	14810	19240	10360	14800	15079.43	1.70	0	35769	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2674	-21.30	2.31	12	2.80	-706.00	6499.00	25750	20240125	-41.59	7320	20231031	105.46	25750	-41.59	20240125	11510	30.67	20240118	25750	-41.59	20240125	7320	105.46	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
21	20240626	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15100	300	2	2.03	6800195410	451064	82.53	14910	15300	14810	19240	10360	14800	15075.91	1.70	0	29805	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2685	-21.39	2.32	12	2.54	-706.00	6499.00	25750	20240125	-41.36	7320	20231031	106.28	25750	-41.36	20240125	11510	31.19	20240118	25750	-41.36	20240125	7320	106.28	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
22	20240626	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15070	270	2	1.82	6114512800	405506	74.20	14910	15300	14810	19240	10360	14800	15078.73	1.70	0	7452	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2680	-21.35	2.32	12	2.28	-706.00	6499.00	25750	20240125	-41.48	7320	20231031	105.87	25750	-41.48	20240125	11510	30.93	20240118	25750	-41.48	20240125	7320	105.87	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
23	20240626	110759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14970	170	2	1.15	5408615510	358566	65.61	14910	15300	14810	19240	10360	14800	15084.02	1.70	0	4538	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2662	-21.20	2.30	12	2.02	-706.00	6499.00	25750	20240125	-41.86	7320	20231031	104.51	25750	-41.86	20240125	11510	30.06	20240118	25750	-41.86	20240125	7320	104.51	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
24	20240626	100758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14920	120	2	0.81	4648492880	307632	56.29	14910	15300	14910	19240	10360	14800	15110.57	1.70	0	7016	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2653	-21.13	2.30	12	1.73	-706.00	6499.00	25750	20240125	-42.06	7320	20231031	103.83	25750	-42.06	20240125	11510	29.63	20240118	25750	-42.06	20240125	7320	103.83	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
25	20240626	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14950	150	2	1.01	1358524160	90150	16.50	14910	15200	14910	19240	10360	14800	15069.63	1.70	0	-11827	15693	15246	14533	14086	13373	15470	14310	89	4440	500	9470	10	1	17780753	2658	-21.18	2.30	12	0.51	-706.00	6499.00	25750	20240125	-41.94	7320	20231031	104.23	25750	-41.94	20240125	11510	29.89	20240118	25750	-41.94	20240125	7320	104.23	20231031	7.88	N	102120	500	88 억		302180	N	N	63	N	00	N
26	20240625	160757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14800	440	2	3.06	7839950000	541777	128.96	13950	14980	13820	18660	10060	14360	14470.52	1.49	0	30514	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2632	-20.96	2.28	12	3.05	-706.00	6499.00	25750	20240125	-42.52	7320	20231031	102.19	25750	-42.52	20240125	11510	28.58	20240118	25750	-42.52	20240125	7320	102.19	20231031	7.76	N	102120	500	88 억		264073	N	N	63	N	00	N
27	20240625	150754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14750	390	2	2.72	7537920090	521351	124.10	13950	14980	13820	18660	10060	14360	14458.47	1.49	0	27356	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2623	-20.89	2.27	12	2.93	-706.00	6499.00	25750	20240125	-42.72	7320	20231031	101.50	25750	-42.72	20240125	11510	28.15	20240118	25750	-42.72	20240125	7320	101.50	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
28	20240625	140758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14720	360	2	2.51	6642477890	460908	109.71	13950	14980	13820	18660	10060	14360	14411.74	1.49	0	13856	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2617	-20.85	2.26	12	2.59	-706.00	6499.00	25750	20240125	-42.83	7320	20231031	101.09	25750	-42.83	20240125	11510	27.89	20240118	25750	-42.83	20240125	7320	101.09	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
29	20240625	130758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14740	380	2	2.65	6188216440	430041	102.37	13950	14980	13820	18660	10060	14360	14389.84	1.49	0	11768	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2621	-20.88	2.27	12	2.42	-706.00	6499.00	25750	20240125	-42.76	7320	20231031	101.37	25750	-42.76	20240125	11510	28.06	20240118	25750	-42.76	20240125	7320	101.37	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
30	20240625	120801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14700	340	2	2.37	5701548930	396997	94.50	13950	14980	13820	18660	10060	14360	14361.69	1.49	0	11265	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2614	-20.82	2.26	12	2.23	-706.00	6499.00	25750	20240125	-42.91	7320	20231031	100.82	25750	-42.91	20240125	11510	27.72	20240118	25750	-42.91	20240125	7320	100.82	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
31	20240625	110800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14460	100	2	0.70	2910203290	207633	49.43	13950	14460	13820	18660	10060	14360	14015.79	1.49	0	-3199	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2571	-20.48	2.22	12	1.17	-706.00	6499.00	25750	20240125	-43.84	7320	20231031	97.54	25750	-43.84	20240125	11510	25.63	20240118	25750	-43.84	20240125	7320	97.54	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
32	20240625	100757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13840	-520	5	-3.62	2007047980	143823	34.24	13950	14150	13820	18660	10060	14360	13954.47	1.49	0	-19020	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2461	-19.60	2.13	12	0.81	-706.00	6499.00	25750	20240125	-46.25	7320	20231031	89.07	25750	-46.25	20240125	11510	20.24	20240118	25750	-46.25	20240125	7320	89.07	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
33	20240625	090758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14070	-290	5	-2.02	420969090	30041	7.15	13950	14150	13940	18660	10060	14360	14011.04	1.49	0	4919	15106	14732	14426	14052	13746	14580	13900	89	4300	500	9190	10	1	17780753	2502	-19.93	2.16	12	0.17	-706.00	6499.00	25750	20240125	-45.36	7320	20231031	92.21	25750	-45.36	20240125	11510	22.24	20240118	25750	-45.36	20240125	7320	92.21	20231031	7.76	N	102120	500	88 억		264073	N	N	0	N	00	N
34	20240624	160755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14360	-550	5	-3.69	5936775850	413455	36.12	14770	14800	14120	19380	10440	14910	14358.20	1.32	0	29467	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2553	-20.34	2.21	12	2.33	-706.00	6499.00	25750	20240125	-44.23	7320	20231031	96.17	25750	-44.23	20240125	11510	24.76	20240118	25750	-44.23	20240125	7320	96.17	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
35	20240624	150755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14300	-610	5	-4.09	5622811300	391551	34.21	14770	14800	14120	19380	10440	14910	14359.58	1.32	0	26025	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2543	-20.25	2.20	12	2.20	-706.00	6499.00	25750	20240125	-44.47	7320	20231031	95.36	25750	-44.47	20240125	11510	24.24	20240118	25750	-44.47	20240125	7320	95.36	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
36	20240624	140756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14260	-650	5	-4.36	5217798300	363221	31.73	14770	14800	14120	19380	10440	14910	14364.53	1.32	0	18536	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2536	-20.20	2.19	12	2.04	-706.00	6499.00	25750	20240125	-44.62	7320	20231031	94.81	25750	-44.62	20240125	11510	23.89	20240118	25750	-44.62	20240125	7320	94.81	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
37	20240624	130753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14290	-620	5	-4.16	4634866660	322394	28.17	14770	14800	14120	19380	10440	14910	14375.49	1.32	0	18633	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2541	-20.24	2.20	12	1.81	-706.00	6499.00	25750	20240125	-44.50	7320	20231031	95.22	25750	-44.50	20240125	11510	24.15	20240118	25750	-44.50	20240125	7320	95.22	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
38	20240624	120755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14360	-550	5	-3.69	4221369440	293593	25.65	14770	14800	14120	19380	10440	14910	14377.31	1.32	0	25134	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2553	-20.34	2.21	12	1.65	-706.00	6499.00	25750	20240125	-44.23	7320	20231031	96.17	25750	-44.23	20240125	11510	24.76	20240118	25750	-44.23	20240125	7320	96.17	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
39	20240624	110758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14320	-590	5	-3.96	3840859160	267056	23.33	14770	14800	14120	19380	10440	14910	14381.13	1.32	0	28278	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2546	-20.28	2.20	12	1.50	-706.00	6499.00	25750	20240125	-44.39	7320	20231031	95.63	25750	-44.39	20240125	11510	24.41	20240118	25750	-44.39	20240125	7320	95.63	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
40	20240624	100755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14530	-380	5	-2.55	2878345020	200412	17.51	14770	14800	14120	19380	10440	14910	14360.63	1.32	0	18254	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2584	-20.58	2.24	12	1.13	-706.00	6499.00	25750	20240125	-43.57	7320	20231031	98.50	25750	-43.57	20240125	11510	26.24	20240118	25750	-43.57	20240125	7320	98.50	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
41	20240624	090755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14270	-640	5	-4.29	918490510	63569	5.55	14770	14800	14120	19380	10440	14910	14444.69	1.32	0	4452	15656	15282	15026	14652	14396	15225	14595	89	4470	500	9540	10	1	17780753	2537	-20.21	2.20	12	0.36	-706.00	6499.00	25750	20240125	-44.58	7320	20231031	94.95	25750	-44.58	20240125	11510	23.98	20240118	25750	-44.58	20240125	7320	94.95	20231031	7.55	N	102120	500	88 억		234605	N	N	165	N	00	N
42	20240621	160730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14910	-10	5	-0.07	17106802800	1132481	68.44	14910	15400	14770	19390	10450	14920	15107.02	1.40	0	-29440	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2651	-21.12	2.29	12	6.37	-706.00	6499.00	25750	20240125	-42.10	7320	20231031	103.69	25750	-42.10	20240125	11510	29.54	20240118	25750	-42.10	20240125	7320	103.69	20231031	7.27	N	102120	500	88 억		248097	N	N	165	N	00	N
43	20240621	150729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14940	20	2	0.13	16215816420	1072659	64.82	14910	15400	14770	19390	10450	14920	15118.28	1.40	0	-31560	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2656	-21.16	2.30	12	6.03	-706.00	6499.00	25750	20240125	-41.98	7320	20231031	104.10	25750	-41.98	20240125	11510	29.80	20240118	25750	-41.98	20240125	7320	104.10	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
44	20240621	140729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15030	110	2	0.74	14993762390	990995	59.89	14910	15400	14770	19390	10450	14920	15131.02	1.40	0	-31279	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2672	-21.29	2.31	12	5.57	-706.00	6499.00	25750	20240125	-41.63	7320	20231031	105.33	25750	-41.63	20240125	11510	30.58	20240118	25750	-41.63	20240125	7320	105.33	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
45	20240621	130731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15120	200	2	1.34	14410352080	952261	57.55	14910	15400	14770	19390	10450	14920	15133.84	1.40	0	-25835	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2688	-21.42	2.33	12	5.36	-706.00	6499.00	25750	20240125	-41.28	7320	20231031	106.56	25750	-41.28	20240125	11510	31.36	20240118	25750	-41.28	20240125	7320	106.56	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
46	20240621	120733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15160	240	2	1.61	13181933530	871329	52.66	14910	15400	14770	19390	10450	14920	15129.68	1.40	0	-36777	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2696	-21.47	2.33	12	4.90	-706.00	6499.00	25750	20240125	-41.13	7320	20231031	107.10	25750	-41.13	20240125	11510	31.71	20240118	25750	-41.13	20240125	7320	107.10	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
47	20240621	110730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15010	90	2	0.60	11722361750	774177	46.78	14910	15400	14770	19390	10450	14920	15143.08	1.40	0	-31790	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2669	-21.26	2.31	12	4.35	-706.00	6499.00	25750	20240125	-41.71	7320	20231031	105.05	25750	-41.71	20240125	11510	30.41	20240118	25750	-41.71	20240125	7320	105.05	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
48	20240621	100728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15150	230	2	1.54	10053636000	663967	40.12	14910	15400	14770	19390	10450	14920	15143.37	1.40	0	-28113	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2694	-21.46	2.33	12	3.73	-706.00	6499.00	25750	20240125	-41.17	7320	20231031	106.97	25750	-41.17	20240125	11510	31.62	20240118	25750	-41.17	20240125	7320	106.97	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
49	20240621	090733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15200	280	2	1.88	5026118620	330869	19.99	14910	15400	14770	19390	10450	14920	15194.60	1.40	0	2188	16046	15482	14846	14282	13646	15765	14565	89	4470	500	9540	10	1	17780753	2703	-21.53	2.34	12	1.86	-706.00	6499.00	25750	20240125	-40.97	7320	20231031	107.65	25750	-40.97	20240125	11510	32.06	20240118	25750	-40.97	20240125	7320	107.65	20231031	7.27	N	102120	500	88 억		248097	N	N	474	N	00	N
50	20240620	160726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14920	340	2	2.33	24544278440	1642503	61.71	14530	15410	14210	18950	10210	14580	14943.30	2.06	0	-104133	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2653	-21.13	2.30	12	9.24	-706.00	6499.00	25750	20240125	-42.06	7320	20231031	103.83	25750	-42.06	20240125	11510	29.63	20240118	25750	-42.06	20240125	7320	103.83	20231031	7.41	N	102120	500	88 억		365499	N	N	474	N	00	N
51	20240620	150727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14840	260	2	1.78	23405810220	1565821	58.83	14530	15410	14210	18950	10210	14580	14947.96	2.06	0	-102520	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2639	-21.02	2.28	12	8.81	-706.00	6499.00	25750	20240125	-42.37	7320	20231031	102.73	25750	-42.37	20240125	11510	28.93	20240118	25750	-42.37	20240125	7320	102.73	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
52	20240620	140728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14950	370	2	2.54	19976499930	1335842	50.19	14530	15410	14210	18950	10210	14580	14954.26	2.06	0	-103043	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2658	-21.18	2.30	12	7.51	-706.00	6499.00	25750	20240125	-41.94	7320	20231031	104.23	25750	-41.94	20240125	11510	29.89	20240118	25750	-41.94	20240125	7320	104.23	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
53	20240620	130728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14300	-280	5	-1.92	4487221790	312275	11.73	14530	14630	14210	18950	10210	14580	14369.41	2.06	0	-4296	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2543	-20.25	2.20	12	1.76	-706.00	6499.00	25750	20240125	-44.47	7320	20231031	95.36	25750	-44.47	20240125	11510	24.24	20240118	25750	-44.47	20240125	7320	95.36	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
54	20240620	120727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14350	-230	5	-1.58	4129401390	287339	10.80	14530	14630	14210	18950	10210	14580	14371.13	2.06	0	-2317	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2552	-20.33	2.21	12	1.62	-706.00	6499.00	25750	20240125	-44.27	7320	20231031	96.04	25750	-44.27	20240125	11510	24.67	20240118	25750	-44.27	20240125	7320	96.04	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
55	20240620	110730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14440	-140	5	-0.96	3659860900	254553	9.56	14530	14630	14210	18950	10210	14580	14377.54	2.06	0	-4800	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2568	-20.45	2.22	12	1.43	-706.00	6499.00	25750	20240125	-43.92	7320	20231031	97.27	25750	-43.92	20240125	11510	25.46	20240118	25750	-43.92	20240125	7320	97.27	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
56	20240620	100728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14210	-370	5	-2.54	2712259530	188410	7.08	14530	14630	14210	18950	10210	14580	14395.45	2.06	0	-11937	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2527	-20.13	2.19	12	1.06	-706.00	6499.00	25750	20240125	-44.82	7320	20231031	94.13	25750	-44.82	20240125	11510	23.46	20240118	25750	-44.82	20240125	7320	94.13	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
57	20240620	090735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14400	-180	5	-1.23	863572260	59532	2.24	14530	14630	14380	18950	10210	14580	14505.93	2.06	0	-12807	16006	15292	14826	14112	13646	15060	13880	89	4370	500	9330	10	1	17780753	2560	-20.40	2.22	12	0.33	-706.00	6499.00	25750	20240125	-44.08	7320	20231031	96.72	25750	-44.08	20240125	11510	25.11	20240118	25750	-44.08	20240125	7320	96.72	20231031	7.41	N	102120	500	88 억		365499	N	N	1286	N	00	N
58	20240619	160726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14580	970	2	7.13	39413729700	2634776	581.41	14950	15540	14360	17690	9530	13610	14959.73	2.08	0	-4845	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2592	-20.65	2.24	12	14.82	-706.00	6499.00	25750	20240125	-43.38	7320	20231031	99.18	25750	-43.38	20240125	11510	26.67	20240118	25750	-43.38	20240125	7320	99.18	20231031	7.47	N	102120	500	88 억		370325	N	N	1286	N	00	N
59	20240619	150724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14610	1000	2	7.35	38531371970	2574296	568.06	14950	15540	14360	17690	9530	13610	14967.73	2.08	0	-27196	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2598	-20.69	2.25	12	14.48	-706.00	6499.00	25750	20240125	-43.26	7320	20231031	99.59	25750	-43.26	20240125	11510	26.93	20240118	25750	-43.26	20240125	7320	99.59	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
60	20240619	140730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14760	1150	2	8.45	37071963840	2474738	546.09	14950	15540	14360	17690	9530	13610	14980.16	2.08	0	-52317	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2624	-20.91	2.27	12	13.92	-706.00	6499.00	25750	20240125	-42.68	7320	20231031	101.64	25750	-42.68	20240125	11510	28.24	20240118	25750	-42.68	20240125	7320	101.64	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
61	20240619	130721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14790	1180	2	8.67	34775914130	2318689	511.66	14950	15540	14360	17690	9530	13610	14998.09	2.08	0	-63992	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2630	-20.95	2.28	12	13.04	-706.00	6499.00	25750	20240125	-42.56	7320	20231031	102.05	25750	-42.56	20240125	11510	28.50	20240118	25750	-42.56	20240125	7320	102.05	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
62	20240619	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14450	840	2	6.17	31910205840	2122117	468.28	14950	15540	14430	17690	9530	13610	15036.97	2.08	0	-123717	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2569	-20.47	2.22	12	11.93	-706.00	6499.00	25750	20240125	-43.88	7320	20231031	97.40	25750	-43.88	20240125	11510	25.54	20240118	25750	-43.88	20240125	7320	97.40	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
63	20240619	110725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14540	930	2	6.83	30661046490	2036106	449.30	14950	15540	14450	17690	9530	13610	15058.67	2.08	0	-120539	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2585	-20.59	2.24	12	11.45	-706.00	6499.00	25750	20240125	-43.53	7320	20231031	98.63	25750	-43.53	20240125	11510	26.32	20240118	25750	-43.53	20240125	7320	98.63	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
64	20240619	100726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14580	970	2	7.13	27909464410	1847435	407.67	14950	15540	14530	17690	9530	13610	15107.14	2.08	0	-146814	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2592	-20.65	2.24	12	10.39	-706.00	6499.00	25750	20240125	-43.38	7320	20231031	99.18	25750	-43.38	20240125	11510	26.67	20240118	25750	-43.38	20240125	7320	99.18	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
65	20240619	090733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	15250	1640	2	12.05	14256242570	932480	205.77	14950	15540	14890	17690	9530	13610	15288.53	2.08	0	-83866	14276	13942	13676	13342	13076	14110	13510	89	4080	500	8710	10	1	17780753	2712	-21.60	2.35	12	5.24	-706.00	6499.00	25750	20240125	-40.78	7320	20231031	108.33	25750	-40.78	20240125	11510	32.49	20240118	25750	-40.78	20240125	7320	108.33	20231031	7.47	N	102120	500	88 억		370325	N	N	1445	N	00	N
66	20240618	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13610	250	2	1.87	3732270180	271118	142.31	13450	14010	13410	17360	9360	13360	13766.89	1.92	0	24940	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2420	-19.28	2.09	12	1.52	-706.00	6499.00	25750	20240125	-47.15	7320	20231031	85.93	25750	-47.15	20240125	11510	18.25	20240118	25750	-47.15	20240125	7320	85.93	20231031	7.59	N	102120	500	88 억		341853	N	N	1445	N	00	N
67	20240618	150719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13670	310	2	2.32	3482173500	252765	132.67	13450	14010	13410	17360	9360	13360	13776.33	1.92	0	17311	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2431	-19.36	2.10	12	1.42	-706.00	6499.00	25750	20240125	-46.91	7320	20231031	86.75	25750	-46.91	20240125	11510	18.77	20240118	25750	-46.91	20240125	7320	86.75	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
68	20240618	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13720	360	2	2.69	3102222670	224980	118.09	13450	14010	13410	17360	9360	13360	13788.88	1.92	0	10800	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2440	-19.43	2.11	12	1.27	-706.00	6499.00	25750	20240125	-46.72	7320	20231031	87.43	25750	-46.72	20240125	11510	19.20	20240118	25750	-46.72	20240125	7320	87.43	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
69	20240618	130724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13720	360	2	2.69	2950274020	213908	112.28	13450	14010	13410	17360	9360	13360	13792.26	1.92	0	7811	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2440	-19.43	2.11	12	1.20	-706.00	6499.00	25750	20240125	-46.72	7320	20231031	87.43	25750	-46.72	20240125	11510	19.20	20240118	25750	-46.72	20240125	7320	87.43	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
70	20240618	120725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13760	400	2	2.99	2741983650	198701	104.30	13450	14010	13410	17360	9360	13360	13799.55	1.92	0	327	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2447	-19.49	2.12	12	1.12	-706.00	6499.00	25750	20240125	-46.56	7320	20231031	87.98	25750	-46.56	20240125	11510	19.55	20240118	25750	-46.56	20240125	7320	87.98	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
71	20240618	110721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13840	480	2	3.59	2547855400	184588	96.89	13450	14010	13410	17360	9360	13360	13802.93	1.92	0	-2381	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2461	-19.60	2.13	12	1.04	-706.00	6499.00	25750	20240125	-46.25	7320	20231031	89.07	25750	-46.25	20240125	11510	20.24	20240118	25750	-46.25	20240125	7320	89.07	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
72	20240618	100721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13900	540	2	4.04	1589367860	115509	60.63	13450	13930	13410	17360	9360	13360	13759.69	1.92	0	291	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2472	-19.69	2.14	12	0.65	-706.00	6499.00	25750	20240125	-46.02	7320	20231031	89.89	25750	-46.02	20240125	11510	20.76	20240118	25750	-46.02	20240125	7320	89.89	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
73	20240618	090728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13510	150	2	1.12	181255500	13444	7.06	13450	13520	13410	17360	9360	13360	13482.26	1.92	0	-2441	13873	13616	13483	13226	13093	13550	13160	89	4000	500	8550	10	1	17780753	2402	-19.14	2.08	12	0.08	-706.00	6499.00	25750	20240125	-47.53	7320	20231031	84.56	25750	-47.53	20240125	11510	17.38	20240118	25750	-47.53	20240125	7320	84.56	20231031	7.59	N	102120	500	88 억		341853	N	N	191	N	00	N
74	20240617	160717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13360	-300	5	-2.20	2543091980	188419	57.00	13490	13740	13350	17750	9570	13660	13497.18	1.80	0	23683	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2376	-18.92	2.06	12	1.06	-706.00	6499.00	25750	20240125	-48.12	7320	20231031	82.51	25750	-48.12	20240125	11510	16.07	20240118	25750	-48.12	20240125	7320	82.51	20231031	7.59	N	102120	500	88 억		319258	N	N	191	N	00	N
75	20240617	150721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13410	-250	5	-1.83	2318133160	171604	51.91	13490	13740	13350	17750	9570	13660	13508.60	1.80	0	21501	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2384	-18.99	2.06	12	0.97	-706.00	6499.00	25750	20240125	-47.92	7320	20231031	83.20	25750	-47.92	20240125	11510	16.51	20240118	25750	-47.92	20240125	7320	83.20	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
76	20240617	140714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13420	-240	5	-1.76	2119775910	156825	47.44	13490	13740	13350	17750	9570	13660	13516.80	1.80	0	17561	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2386	-19.01	2.06	12	0.88	-706.00	6499.00	25750	20240125	-47.88	7320	20231031	83.33	25750	-47.88	20240125	11510	16.59	20240118	25750	-47.88	20240125	7320	83.33	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
77	20240617	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13430	-230	5	-1.68	2007486830	148470	44.92	13490	13740	13350	17750	9570	13660	13521.14	1.80	0	17076	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2388	-19.02	2.07	12	0.84	-706.00	6499.00	25750	20240125	-47.84	7320	20231031	83.47	25750	-47.84	20240125	11510	16.68	20240118	25750	-47.84	20240125	7320	83.47	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
78	20240617	120715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13420	-240	5	-1.76	1813342250	133970	40.53	13490	13740	13350	17750	9570	13660	13535.41	1.80	0	12146	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2386	-19.01	2.06	12	0.75	-706.00	6499.00	25750	20240125	-47.88	7320	20231031	83.33	25750	-47.88	20240125	11510	16.59	20240118	25750	-47.88	20240125	7320	83.33	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
79	20240617	110709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13520	-140	5	-1.02	1431507320	105542	31.93	13490	13740	13400	17750	9570	13660	13563.37	1.80	0	14068	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2404	-19.15	2.08	12	0.59	-706.00	6499.00	25750	20240125	-47.50	7320	20231031	84.70	25750	-47.50	20240125	11510	17.46	20240118	25750	-47.50	20240125	7320	84.70	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
80	20240617	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13690	30	2	0.22	1130913860	83357	25.22	13490	13740	13400	17750	9570	13660	13567.08	1.80	0	18778	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2434	-19.39	2.11	12	0.47	-706.00	6499.00	25750	20240125	-46.83	7320	20231031	87.02	25750	-46.83	20240125	11510	18.94	20240118	25750	-46.83	20240125	7320	87.02	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
81	20240617	090714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13480	-180	5	-1.32	272244250	20097	6.08	13490	13700	13480	17750	9570	13660	13546.36	1.80	0	5014	14466	14062	13856	13452	13246	13960	13350	89	4090	500	8740	10	1	17780753	2397	-19.09	2.07	12	0.11	-706.00	6499.00	25750	20240125	-47.65	7320	20231031	84.15	25750	-47.65	20240125	11510	17.12	20240118	25750	-47.65	20240125	7320	84.15	20231031	7.59	N	102120	500	88 억		319258	N	N	481	N	00	N
82	20240614	160612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13660	-510	5	-3.60	4534160920	328443	99.49	14170	14260	13650	18420	9920	14170	13806.29	1.83	0	-7426	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2429	-19.35	2.10	12	1.85	-706.00	6499.00	25750	20240125	-46.95	7320	20231031	86.61	25750	-46.95	20240125	11510	18.68	20240118	25750	-46.95	20240125	7320	86.61	20231031	7.51	N	102120	500	88 억		325816	N	N	481	N	00	N
83	20240614	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13690	-480	5	-3.39	4126314840	298589	90.44	14170	14260	13650	18420	9920	14170	13819.38	1.83	0	-8810	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2434	-19.39	2.11	12	1.68	-706.00	6499.00	25750	20240125	-46.83	7320	20231031	87.02	25750	-46.83	20240125	11510	18.94	20240118	25750	-46.83	20240125	7320	87.02	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
84	20240614	140613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13730	-440	5	-3.11	3694573640	267091	80.90	14170	14260	13650	18420	9920	14170	13832.64	1.83	0	-11153	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2441	-19.45	2.11	12	1.50	-706.00	6499.00	25750	20240125	-46.68	7320	20231031	87.57	25750	-46.68	20240125	11510	19.29	20240118	25750	-46.68	20240125	7320	87.57	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
85	20240614	130612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13730	-440	5	-3.11	3482772640	251664	76.23	14170	14260	13650	18420	9920	14170	13838.98	1.83	0	-13774	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2441	-19.45	2.11	12	1.42	-706.00	6499.00	25750	20240125	-46.68	7320	20231031	87.57	25750	-46.68	20240125	11510	19.29	20240118	25750	-46.68	20240125	7320	87.57	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
86	20240614	120619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13780	-390	5	-2.75	3120193290	225307	68.25	14170	14260	13650	18420	9920	14170	13848.63	1.83	0	-4388	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2450	-19.52	2.12	12	1.27	-706.00	6499.00	25750	20240125	-46.49	7320	20231031	88.25	25750	-46.49	20240125	11510	19.72	20240118	25750	-46.49	20240125	7320	88.25	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
87	20240614	110702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13780	-390	5	-2.75	2629976140	189610	57.43	14170	14260	13650	18420	9920	14170	13870.45	1.83	0	-16130	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2450	-19.52	2.12	12	1.07	-706.00	6499.00	25750	20240125	-46.49	7320	20231031	88.25	25750	-46.49	20240125	11510	19.72	20240118	25750	-46.49	20240125	7320	88.25	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
88	20240614	100700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13890	-280	5	-1.98	1686816910	121003	36.65	14170	14260	13800	18420	9920	14170	13940.29	1.83	0	-128	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2470	-19.67	2.14	12	0.68	-706.00	6499.00	25750	20240125	-46.06	7320	20231031	89.75	25750	-46.06	20240125	11510	20.68	20240118	25750	-46.06	20240125	7320	89.75	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
89	20240614	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14160	-10	5	-0.07	321977450	22689	6.87	14170	14260	14150	18420	9920	14170	14190.91	1.83	0	-1863	14583	14376	14223	14016	13863	14300	13940	89	4250	500	9060	10	1	17780753	2518	-20.06	2.18	12	0.13	-706.00	6499.00	25750	20240125	-45.01	7320	20231031	93.44	25750	-45.01	20240125	11510	23.02	20240118	25750	-45.01	20240125	7320	93.44	20231031	7.51	N	102120	500	88 억		325816	N	N	891	N	00	N
90	20240613	160654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14170	100	2	0.71	4658670860	327811	105.41	14320	14430	14070	18290	9850	14070	14211.61	1.69	0	23297	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2520	-20.07	2.18	12	1.84	-706.00	6499.00	25750	20240125	-44.97	7320	20231031	93.58	25750	-44.97	20240125	11510	23.11	20240118	25750	-44.97	20240125	7320	93.58	20231031	7.55	N	102120	500	88 억		301042	N	N	891	N	00	N
91	20240613	150707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14170	100	2	0.71	4443603240	312650	100.53	14320	14430	14070	18290	9850	14070	14212.71	1.69	0	22941	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2520	-20.07	2.18	12	1.76	-706.00	6499.00	25750	20240125	-44.97	7320	20231031	93.58	25750	-44.97	20240125	11510	23.11	20240118	25750	-44.97	20240125	7320	93.58	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
92	20240613	140700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14090	20	2	0.14	4055287120	285278	91.73	14320	14430	14070	18290	9850	14070	14215.21	1.69	0	18712	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2505	-19.96	2.17	12	1.60	-706.00	6499.00	25750	20240125	-45.28	7320	20231031	92.49	25750	-45.28	20240125	11510	22.42	20240118	25750	-45.28	20240125	7320	92.49	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
93	20240613	130659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14080	10	2	0.07	3699858370	260047	83.62	14320	14430	14080	18290	9850	14070	14227.65	1.69	0	23443	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2504	-19.94	2.17	12	1.46	-706.00	6499.00	25750	20240125	-45.32	7320	20231031	92.35	25750	-45.32	20240125	11510	22.33	20240118	25750	-45.32	20240125	7320	92.35	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
94	20240613	120702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14120	50	2	0.36	3320994460	233190	74.98	14320	14430	14090	18290	9850	14070	14241.58	1.69	0	23953	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2511	-20.00	2.17	12	1.31	-706.00	6499.00	25750	20240125	-45.17	7320	20231031	92.90	25750	-45.17	20240125	11510	22.68	20240118	25750	-45.17	20240125	7320	92.90	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
95	20240613	110655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14170	100	2	0.71	2944872770	206604	66.43	14320	14430	14090	18290	9850	14070	14253.71	1.69	0	13534	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2520	-20.07	2.18	12	1.16	-706.00	6499.00	25750	20240125	-44.97	7320	20231031	93.58	25750	-44.97	20240125	11510	23.11	20240118	25750	-44.97	20240125	7320	93.58	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
96	20240613	100654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14280	210	2	1.49	2237303450	156696	50.39	14320	14430	14100	18290	9850	14070	14277.99	1.69	0	11426	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2539	-20.23	2.20	12	0.88	-706.00	6499.00	25750	20240125	-44.54	7320	20231031	95.08	25750	-44.54	20240125	11510	24.07	20240118	25750	-44.54	20240125	7320	95.08	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
97	20240613	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14400	330	2	2.35	851225060	59425	19.11	14320	14430	14250	18290	9850	14070	14324.36	1.69	0	18457	14563	14316	14153	13906	13743	14235	13825	89	4220	500	9000	10	1	17780753	2560	-20.40	2.22	12	0.33	-706.00	6499.00	25750	20240125	-44.08	7320	20231031	96.72	25750	-44.08	20240125	11510	25.11	20240118	25750	-44.08	20240125	7320	96.72	20231031	7.55	N	102120	500	88 억		301042	N	N	94	N	00	N
98	20240612	160649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14070	-90	5	-0.64	4350436660	308236	89.66	14400	14400	13990	18400	9920	14160	14114.20	1.84	0	-26382	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2502	-19.93	2.16	12	1.73	-706.00	6499.00	25750	20240125	-45.36	7320	20231031	92.21	25750	-45.36	20240125	11510	22.24	20240118	25750	-45.36	20240125	7320	92.21	20231031	7.61	N	102120	500	88 억		327435	N	N	94	N	00	N
99	20240612	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14030	-130	5	-0.92	4097373250	290246	84.42	14400	14400	13990	18400	9920	14160	14116.90	1.84	0	-32643	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2495	-19.87	2.16	12	1.63	-706.00	6499.00	25750	20240125	-45.51	7320	20231031	91.67	25750	-45.51	20240125	11510	21.89	20240118	25750	-45.51	20240125	7320	91.67	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
100	20240612	140653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14000	-160	5	-1.13	3696467590	261662	76.11	14400	14400	13990	18400	9920	14160	14126.88	1.84	0	-30198	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2489	-19.83	2.15	12	1.47	-706.00	6499.00	25750	20240125	-45.63	7320	20231031	91.26	25750	-45.63	20240125	11510	21.63	20240118	25750	-45.63	20240125	7320	91.26	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
101	20240612	130655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14090	-70	5	-0.49	3061779780	216415	62.95	14400	14400	14050	18400	9920	14160	14147.72	1.84	0	-31364	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2505	-19.96	2.17	12	1.22	-706.00	6499.00	25750	20240125	-45.28	7320	20231031	92.49	25750	-45.28	20240125	11510	22.42	20240118	25750	-45.28	20240125	7320	92.49	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
102	20240612	120651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14050	-110	5	-0.78	2776584210	196161	57.06	14400	14400	14050	18400	9920	14160	14154.62	1.84	0	-32899	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2498	-19.90	2.16	12	1.10	-706.00	6499.00	25750	20240125	-45.44	7320	20231031	91.94	25750	-45.44	20240125	11510	22.07	20240118	25750	-45.44	20240125	7320	91.94	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
103	20240612	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14110	-50	5	-0.35	2326966540	164244	47.77	14400	14400	14050	18400	9920	14160	14167.74	1.84	0	-23905	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2509	-19.99	2.17	12	0.92	-706.00	6499.00	25750	20240125	-45.20	7320	20231031	92.76	25750	-45.20	20240125	11510	22.59	20240118	25750	-45.20	20240125	7320	92.76	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
104	20240612	100653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14140	-20	5	-0.14	1754462290	123802	36.01	14400	14400	14050	18400	9920	14160	14171.52	1.84	0	-27880	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2514	-20.03	2.18	12	0.70	-706.00	6499.00	25750	20240125	-45.09	7320	20231031	93.17	25750	-45.09	20240125	11510	22.85	20240118	25750	-45.09	20240125	7320	93.17	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
105	20240612	090653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14210	50	2	0.35	383481440	26923	7.83	14400	14400	14090	18400	9920	14160	14243.64	1.84	0	-8063	14800	14480	14270	13950	13740	14375	13845	89	4240	500	9060	10	1	17780753	2527	-20.13	2.19	12	0.15	-706.00	6499.00	25750	20240125	-44.82	7320	20231031	94.13	25750	-44.82	20240125	11510	23.46	20240118	25750	-44.82	20240125	7320	94.13	20231031	7.61	N	102120	500	88 억		327435	N	N	75	N	00	N
106	20240610	160646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14440	-270	5	-1.84	7498541450	513623	38.66	14810	14820	14360	19120	10300	14710	14600.46	1.71	0	9073	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2568	-20.45	2.22	12	2.89	-706.00	6499.00	25750	20240125	-43.92	7320	20231031	97.27	25750	-43.92	20240125	11510	25.46	20240118	25750	-43.92	20240125	7320	97.27	20231031	7.69	N	102120	500	88 억		304471	N	N	402	N	00	N
107	20240610	150653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14460	-250	5	-1.70	6901777520	472296	35.55	14810	14820	14360	19120	10300	14710	14613.10	1.71	0	11473	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2571	-20.48	2.22	12	2.66	-706.00	6499.00	25750	20240125	-43.84	7320	20231031	97.54	25750	-43.84	20240125	11510	25.63	20240118	25750	-43.84	20240125	7320	97.54	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
108	20240610	140649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14560	-150	5	-1.02	6056145550	414037	31.16	14810	14820	14360	19120	10300	14710	14626.92	1.71	0	24675	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2589	-20.62	2.24	12	2.33	-706.00	6499.00	25750	20240125	-43.46	7320	20231031	98.91	25750	-43.46	20240125	11510	26.50	20240118	25750	-43.46	20240125	7320	98.91	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
109	20240610	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14740	30	2	0.20	5079064060	347182	26.13	14810	14820	14360	19120	10300	14710	14629.23	1.71	0	34154	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2621	-20.88	2.27	12	1.95	-706.00	6499.00	25750	20240125	-42.76	7320	20231031	101.37	25750	-42.76	20240125	11510	28.06	20240118	25750	-42.76	20240125	7320	101.37	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
110	20240610	120648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14690	-20	5	-0.14	4616797660	315712	23.76	14810	14820	14360	19120	10300	14710	14623.25	1.71	0	24938	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2612	-20.81	2.26	12	1.78	-706.00	6499.00	25750	20240125	-42.95	7320	20231031	100.68	25750	-42.95	20240125	11510	27.63	20240118	25750	-42.95	20240125	7320	100.68	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
111	20240610	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14620	-90	5	-0.61	3963402510	271260	20.42	14810	14820	14360	19120	10300	14710	14610.82	1.71	0	14286	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2600	-20.71	2.25	12	1.53	-706.00	6499.00	25750	20240125	-43.22	7320	20231031	99.73	25750	-43.22	20240125	11510	27.02	20240118	25750	-43.22	20240125	7320	99.73	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
112	20240610	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14660	-50	5	-0.34	3353607470	229660	17.28	14810	14820	14360	19120	10300	14710	14602.15	1.71	0	11972	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2607	-20.76	2.26	12	1.29	-706.00	6499.00	25750	20240125	-43.07	7320	20231031	100.27	25750	-43.07	20240125	11510	27.37	20240118	25750	-43.07	20240125	7320	100.27	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
113	20240610	090653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14660	-50	5	-0.34	883752260	59946	4.51	14810	14820	14640	19120	10300	14710	14742.87	1.71	0	-14845	15283	14996	14653	14366	14023	15140	14510	89	4410	500	9410	10	1	17780753	2607	-20.76	2.26	12	0.34	-706.00	6499.00	25750	20240125	-43.07	7320	20231031	100.27	25750	-43.07	20240125	11510	27.37	20240118	25750	-43.07	20240125	7320	100.27	20231031	7.69	N	102120	500	88 억		304471	N	N	14	N	00	N
114	20240607	160710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14710	700	2	5.00	19344389590	1318602	20.10	14450	14940	14310	18210	9810	14010	14670.88	1.15	0	101147	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2616	-20.84	2.26	12	7.42	-706.00	6499.00	25750	20240125	-42.87	7320	20231031	100.96	25750	-42.87	20240125	11510	27.80	20240118	25750	-42.87	20240125	7320	100.96	20231031	7.76	N	102120	500	88 억		204812	N	N	14	N	00	N
115	20240607	150716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14700	690	2	4.93	18703591390	1275028	19.43	14450	14940	14310	18210	9810	14010	14669.81	1.15	0	99051	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2614	-20.82	2.26	12	7.17	-706.00	6499.00	25750	20240125	-42.91	7320	20231031	100.82	25750	-42.91	20240125	11510	27.72	20240118	25750	-42.91	20240125	7320	100.82	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
116	20240607	140710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14720	710	2	5.07	17773124140	1211780	18.47	14450	14940	14310	18210	9810	14010	14667.63	1.15	0	89398	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2617	-20.85	2.26	12	6.82	-706.00	6499.00	25750	20240125	-42.83	7320	20231031	101.09	25750	-42.83	20240125	11510	27.89	20240118	25750	-42.83	20240125	7320	101.09	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
117	20240607	130705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14680	670	2	4.78	16677688760	1137261	17.33	14450	14940	14310	18210	9810	14010	14665.51	1.15	0	84713	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2610	-20.79	2.26	12	6.40	-706.00	6499.00	25750	20240125	-42.99	7320	20231031	100.55	25750	-42.99	20240125	11510	27.54	20240118	25750	-42.99	20240125	7320	100.55	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
118	20240607	120711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14700	690	2	4.93	15850722230	1081119	16.48	14450	14940	14310	18210	9810	14010	14662.16	1.15	0	70684	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2614	-20.82	2.26	12	6.08	-706.00	6499.00	25750	20240125	-42.91	7320	20231031	100.82	25750	-42.91	20240125	11510	27.72	20240118	25750	-42.91	20240125	7320	100.82	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
119	20240607	110703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14570	560	2	4.00	15071391040	1027737	15.66	14450	14940	14310	18210	9810	14010	14665.43	1.15	0	55210	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2591	-20.64	2.24	12	5.78	-706.00	6499.00	25750	20240125	-43.42	7320	20231031	99.04	25750	-43.42	20240125	11510	26.59	20240118	25750	-43.42	20240125	7320	99.04	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
120	20240607	100711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14670	660	2	4.71	13456138560	917640	13.99	14450	14940	14310	18210	9810	14010	14664.74	1.15	0	48948	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2608	-20.78	2.26	12	5.16	-706.00	6499.00	25750	20240125	-43.03	7320	20231031	100.41	25750	-43.03	20240125	11510	27.45	20240118	25750	-43.03	20240125	7320	100.41	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
121	20240607	090709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14600	590	2	4.21	5328940500	365616	5.57	14450	14850	14310	18210	9810	14010	14577.18	1.15	0	8668	16883	15446	14203	12766	11523	16165	13485	89	4200	500	8960	10	1	17780753	2596	-20.68	2.25	12	2.06	-706.00	6499.00	25750	20240125	-43.30	7320	20231031	99.45	25750	-43.30	20240125	11510	26.85	20240118	25750	-43.30	20240125	7320	99.45	20231031	7.76	N	102120	500	88 억		204812	N	N	0	N	00	N
122	20240605	160708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14010	1290	2	10.14	95486097560	6535569	3218.18	12970	15640	12960	16530	8910	12720	14610.48	1.01	0	21747	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2491	-19.84	2.16	12	36.76	-706.00	6499.00	25750	20240125	-45.59	7320	20231031	91.39	25750	-45.59	20240125	11510	21.72	20240118	25750	-45.59	20240125	7320	91.39	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
123	20240605	150704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13950	1230	2	9.67	93952203590	6426113	3164.28	12970	15640	12960	16530	8910	12720	14620.38	1.01	0	27054	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2480	-19.76	2.15	12	36.14	-706.00	6499.00	25750	20240125	-45.83	7320	20231031	90.57	25750	-45.83	20240125	11510	21.20	20240118	25750	-45.83	20240125	7320	90.57	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
124	20240605	140707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13920	1200	2	9.43	90638856730	6188582	3047.32	12970	15640	12960	16530	8910	12720	14646.14	1.01	0	8083	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2475	-19.72	2.14	12	34.80	-706.00	6499.00	25750	20240125	-45.94	7320	20231031	90.16	25750	-45.94	20240125	11510	20.94	20240118	25750	-45.94	20240125	7320	90.16	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
125	20240605	130707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13780	1060	2	8.33	71435924710	4860043	2393.13	12970	15640	12960	16530	8910	12720	14698.62	1.01	0	-2338	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2450	-19.52	2.12	12	27.33	-706.00	6499.00	25750	20240125	-46.49	7320	20231031	88.25	25750	-46.49	20240125	11510	19.72	20240118	25750	-46.49	20240125	7320	88.25	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
126	20240605	120704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14100	1380	2	10.85	69014433920	4685886	2307.37	12970	15640	12960	16530	8910	12720	14728.15	1.01	0	-33407	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2507	-19.97	2.17	12	26.35	-706.00	6499.00	25750	20240125	-45.24	7320	20231031	92.62	25750	-45.24	20240125	11510	22.50	20240118	25750	-45.24	20240125	7320	92.62	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
127	20240605	110706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14060	1340	2	10.53	66967329120	4540531	2235.80	12970	15640	12960	16530	8910	12720	14748.79	1.01	0	-34463	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2500	-19.92	2.16	12	25.54	-706.00	6499.00	25750	20240125	-45.40	7320	20231031	92.08	25750	-45.40	20240125	11510	22.15	20240118	25750	-45.40	20240125	7320	92.08	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
128	20240605	100706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	14530	1810	2	14.23	60419959530	4083010	2010.51	12970	15640	12960	16530	8910	12720	14797.90	1.01	0	-46470	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2584	-20.58	2.24	12	22.96	-706.00	6499.00	25750	20240125	-43.57	7320	20231031	98.50	25750	-43.57	20240125	11510	26.24	20240118	25750	-43.57	20240125	7320	98.50	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
129	20240605	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13720	1000	2	7.86	1664731180	123891	61.01	12970	13870	12960	16530	8910	12720	13437.06	1.01	0	53216	13306	13012	12836	12542	12366	12925	12455	89	3810	500	8140	10	1	17780753	2440	-19.43	2.11	12	0.70	-706.00	6499.00	25750	20240125	-46.72	7320	20231031	87.43	25750	-46.72	20240125	11510	19.20	20240118	25750	-46.72	20240125	7320	87.43	20231031	7.78	N	102120	500	88 억		180445	N	N	0	N	00	N
130	20240604	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12720	-360	5	-2.75	2505936920	195322	135.33	13070	13130	12660	17000	9160	13080	12830.29	0.99	0	3701	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2262	-18.02	1.96	12	1.10	-706.00	6499.00	25750	20240125	-50.60	7320	20231031	73.77	25750	-50.60	20240125	11510	10.51	20240118	25750	-50.60	20240125	7320	73.77	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
131	20240604	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	-410	5	-3.13	2342671050	182467	126.43	13070	13130	12660	17000	9160	13080	12838.88	0.99	0	2022	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2253	-17.95	1.95	12	1.03	-706.00	6499.00	25750	20240125	-50.80	7320	20231031	73.09	25750	-50.80	20240125	11510	10.08	20240118	25750	-50.80	20240125	7320	73.09	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
132	20240604	140702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12820	-260	5	-1.99	1755825700	136353	94.48	13070	13130	12800	17000	9160	13080	12877.06	0.99	0	2972	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2279	-18.16	1.97	12	0.77	-706.00	6499.00	25750	20240125	-50.21	7320	20231031	75.14	25750	-50.21	20240125	11510	11.38	20240118	25750	-50.21	20240125	7320	75.14	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
133	20240604	130659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12850	-230	5	-1.76	1447880140	112336	77.83	13070	13130	12810	17000	9160	13080	12888.83	0.99	0	8251	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2285	-18.20	1.98	12	0.63	-706.00	6499.00	25750	20240125	-50.10	7320	20231031	75.55	25750	-50.10	20240125	11510	11.64	20240118	25750	-50.10	20240125	7320	75.55	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
134	20240604	120657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12830	-250	5	-1.91	1352208700	104885	72.67	13070	13130	12810	17000	9160	13080	12892.30	0.99	0	9991	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2281	-18.17	1.97	12	0.59	-706.00	6499.00	25750	20240125	-50.17	7320	20231031	75.27	25750	-50.17	20240125	11510	11.47	20240118	25750	-50.17	20240125	7320	75.27	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
135	20240604	110654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12900	-180	5	-1.38	956376960	74035	51.30	13070	13130	12840	17000	9160	13080	12917.90	0.99	0	11011	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2294	-18.27	1.98	12	0.42	-706.00	6499.00	25750	20240125	-49.90	7320	20231031	76.23	25750	-49.90	20240125	11510	12.08	20240118	25750	-49.90	20240125	7320	76.23	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
136	20240604	100657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12930	-150	5	-1.15	661116480	51132	35.43	13070	13130	12840	17000	9160	13080	12929.60	0.99	0	3118	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2299	-18.31	1.99	12	0.29	-706.00	6499.00	25750	20240125	-49.79	7320	20231031	76.64	25750	-49.79	20240125	11510	12.34	20240118	25750	-49.79	20240125	7320	76.64	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
137	20240604	090657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12970	-110	5	-0.84	91007050	6982	4.84	13070	13130	12970	17000	9160	13080	13034.52	0.99	0	-3334	13326	13202	13056	12932	12786	13265	12995	89	3920	500	8370	10	1	17780753	2306	-18.37	2.00	12	0.04	-706.00	6499.00	25750	20240125	-49.63	7320	20231031	77.19	25750	-49.63	20240125	11510	12.68	20240118	25750	-49.63	20240125	7320	77.19	20231031	7.83	N	102120	500	88 억		176762	N	N	0	N	00	N
138	20240603	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13080	80	2	0.62	1867623020	142941	91.04	12910	13180	12910	16900	9100	13000	13065.60	0.76	0	41154	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2326	-18.53	2.01	12	0.80	-706.00	6499.00	25750	20240125	-49.20	7320	20231031	78.69	25750	-49.20	20240125	11510	13.64	20240118	25750	-49.20	20240125	7320	78.69	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
139	20240603	150651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	50	2	0.38	1711727010	131011	83.44	12910	13180	12910	16900	9100	13000	13065.52	0.76	0	39522	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2320	-18.48	2.01	12	0.74	-706.00	6499.00	25750	20240125	-49.32	7320	20231031	78.28	25750	-49.32	20240125	11510	13.38	20240118	25750	-49.32	20240125	7320	78.28	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
140	20240603	140648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13080	80	2	0.62	1567547810	119978	76.41	12910	13180	12910	16900	9100	13000	13065.29	0.76	0	37910	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2326	-18.53	2.01	12	0.67	-706.00	6499.00	25750	20240125	-49.20	7320	20231031	78.69	25750	-49.20	20240125	11510	13.64	20240118	25750	-49.20	20240125	7320	78.69	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
141	20240603	130650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13080	80	2	0.62	1393930530	106701	67.96	12910	13180	12910	16900	9100	13000	13063.89	0.76	0	30948	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2326	-18.53	2.01	12	0.60	-706.00	6499.00	25750	20240125	-49.20	7320	20231031	78.69	25750	-49.20	20240125	11510	13.64	20240118	25750	-49.20	20240125	7320	78.69	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
142	20240603	120649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	70	2	0.54	1164344080	89147	56.78	12910	13180	12910	16900	9100	13000	13060.95	0.76	0	24209	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2324	-18.51	2.01	12	0.50	-706.00	6499.00	25750	20240125	-49.24	7320	20231031	78.55	25750	-49.24	20240125	11510	13.55	20240118	25750	-49.24	20240125	7320	78.55	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
143	20240603	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13090	90	2	0.69	950826710	72762	46.34	12910	13180	12910	16900	9100	13000	13067.63	0.76	0	21884	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2328	-18.54	2.01	12	0.41	-706.00	6499.00	25750	20240125	-49.17	7320	20231031	78.83	25750	-49.17	20240125	11510	13.73	20240118	25750	-49.17	20240125	7320	78.83	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
144	20240603	100644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13100	100	2	0.77	690496120	52922	33.70	12910	13160	12910	16900	9100	13000	13047.43	0.76	0	21218	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2329	-18.56	2.02	12	0.30	-706.00	6499.00	25750	20240125	-49.13	7320	20231031	78.96	25750	-49.13	20240125	11510	13.81	20240118	25750	-49.13	20240125	7320	78.96	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N
145	20240603	090642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	50	2	0.38	180958040	13935	8.87	12910	13100	12910	16900	9100	13000	12985.87	0.76	0	6107	13320	13160	13070	12910	12820	13115	12865	89	3900	500	8320	10	1	17780753	2320	-18.48	2.01	12	0.08	-706.00	6499.00	25750	20240125	-49.32	7320	20231031	78.28	25750	-49.32	20240125	11510	13.38	20240118	25750	-49.32	20240125	7320	78.28	20231031	7.80	N	102120	500	88 억		135410	N	N	0	N	00	N