KissMeData/217190/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	161017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	-230	5	-2.00	429029770	37880	33.76	11580	11580	11200	14930	8050	11490	11326.55	2.29	0	-5834	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	987	26.49	2.32	12	0.43	425.00	4857.00	18160	20230717	-38.00	10300	20231113	9.32	17300	-34.91	20240307	11000	2.36	20240625	18160	-38.00	20230717	10300	9.32	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
3	20240628	151030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	-190	5	-1.65	398030250	35130	31.31	11580	11580	11200	14930	8050	11490	11330.21	2.29	0	-5028	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	991	26.59	2.33	12	0.40	425.00	4857.00	18160	20230717	-37.78	10300	20231113	9.71	17300	-34.68	20240307	11000	2.73	20240625	18160	-37.78	20230717	10300	9.71	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
4	20240628	141029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	-190	5	-1.65	368985980	32556	29.02	11580	11580	11200	14930	8050	11490	11333.89	2.29	0	-4399	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	991	26.59	2.33	12	0.37	425.00	4857.00	18160	20230717	-37.78	10300	20231113	9.71	17300	-34.68	20240307	11000	2.73	20240625	18160	-37.78	20230717	10300	9.71	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
5	20240628	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	-130	5	-1.13	310747390	27394	24.42	11580	11580	11200	14930	8050	11490	11343.63	2.29	0	-4168	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	996	26.73	2.34	12	0.31	425.00	4857.00	18160	20230717	-37.44	10300	20231113	10.29	17300	-34.34	20240307	11000	3.27	20240625	18160	-37.44	20230717	10300	10.29	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
6	20240628	121026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	-210	5	-1.83	206805330	18273	16.29	11580	11580	11200	14930	8050	11490	11317.54	2.29	0	-3371	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	989	26.54	2.32	12	0.21	425.00	4857.00	18160	20230717	-37.89	10300	20231113	9.51	17300	-34.80	20240307	11000	2.55	20240625	18160	-37.89	20230717	10300	9.51	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
7	20240628	111010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11270	-220	5	-1.91	191318110	16899	15.06	11580	11580	11200	14930	8050	11490	11321.27	2.29	0	-3151	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	988	26.52	2.32	12	0.19	425.00	4857.00	18160	20230717	-37.94	10300	20231113	9.42	17300	-34.86	20240307	11000	2.45	20240625	18160	-37.94	20230717	10300	9.42	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
8	20240628	101006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11320	-170	5	-1.48	148292150	13076	11.65	11580	11580	11200	14930	8050	11490	11340.79	2.29	0	-2803	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	993	26.64	2.33	12	0.15	425.00	4857.00	18160	20230717	-37.67	10300	20231113	9.90	17300	-34.57	20240307	11000	2.91	20240625	18160	-37.67	20230717	10300	9.90	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
9	20240628	091009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	-140	5	-1.22	11036560	965	0.86	11580	11580	11250	14930	8050	11490	11436.85	2.29	0	-607	12530	12010	11670	11150	10810	11840	10980	44	3440	500	8270	10	1	8769174	995	26.71	2.34	12	0.01	425.00	4857.00	18160	20230717	-37.50	10300	20231113	10.19	17300	-34.39	20240307	11000	3.18	20240625	18160	-37.50	20230717	10300	10.19	20231113	2.44	N	217190	500	43 억		200985	N	N	0	N	00	N
10	20240627	161001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	210	2	1.86	1304156060	112155	391.84	12040	12190	11330	14660	7900	11280	11628.17	2.60	0	-27443	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1008	27.04	2.37	12	1.28	425.00	4857.00	18160	20230717	-36.73	10300	20231113	11.55	17300	-33.58	20240307	11000	4.45	20240625	18160	-36.73	20230717	10300	11.55	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
11	20240627	151008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	60	2	0.53	1228903140	105537	368.71	12040	12190	11330	14660	7900	11280	11644.29	2.60	0	-29560	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	994	26.68	2.33	12	1.20	425.00	4857.00	18160	20230717	-37.56	10300	20231113	10.10	17300	-34.45	20240307	11000	3.09	20240625	18160	-37.56	20230717	10300	10.10	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
12	20240627	141005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	120	2	1.06	1034462800	88425	308.93	12040	12190	11330	14660	7900	11280	11698.76	2.60	0	-33010	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1000	26.82	2.35	12	1.01	425.00	4857.00	18160	20230717	-37.22	10300	20231113	10.68	17300	-34.10	20240307	11000	3.64	20240625	18160	-37.22	20230717	10300	10.68	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
13	20240627	131004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	220	2	1.95	991029350	84627	295.66	12040	12190	11330	14660	7900	11280	11710.56	2.60	0	-33092	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1008	27.06	2.37	12	0.97	425.00	4857.00	18160	20230717	-36.67	10300	20231113	11.65	17300	-33.53	20240307	11000	4.55	20240625	18160	-36.67	20230717	10300	11.65	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
14	20240627	121007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11390	110	2	0.98	923170750	78701	274.96	12040	12190	11330	14660	7900	11280	11730.10	2.60	0	-32428	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	999	26.80	2.35	12	0.90	425.00	4857.00	18160	20230717	-37.28	10300	20231113	10.58	17300	-34.16	20240307	11000	3.55	20240625	18160	-37.28	20230717	10300	10.58	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
15	20240627	111007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11550	270	2	2.39	864373370	73578	257.06	12040	12190	11330	14660	7900	11280	11747.71	2.60	0	-29782	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1013	27.18	2.38	12	0.84	425.00	4857.00	18160	20230717	-36.40	10300	20231113	12.14	17300	-33.24	20240307	11000	5.00	20240625	18160	-36.40	20230717	10300	12.14	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
16	20240627	101006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	150	2	1.33	748160250	63428	221.60	12040	12190	11330	14660	7900	11280	11795.43	2.60	0	-27010	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1002	26.89	2.35	12	0.72	425.00	4857.00	18160	20230717	-37.06	10300	20231113	10.97	17300	-33.93	20240307	11000	3.91	20240625	18160	-37.06	20230717	10300	10.97	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
17	20240627	091006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	570	2	5.05	434694850	36287	126.78	12040	12190	11680	14660	7900	11280	11979.35	2.60	0	-19934	11720	11500	11280	11060	10840	11500	11060	44	3380	500	8120	10	1	8769174	1039	27.88	2.44	12	0.41	425.00	4857.00	18160	20230717	-34.75	10300	20231113	15.05	17300	-31.50	20240307	11000	7.73	20240625	18160	-34.75	20230717	10300	15.05	20231113	2.58	N	217190	500	43 억		228122	N	N	0	N	00	N
18	20240626	161002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	0	3	0.00	318911310	28502	46.01	11280	11500	11060	14660	7900	11280	11188.99	2.56	0	3512	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	989	26.54	2.32	12	0.33	425.00	4857.00	18160	20230717	-37.89	10300	20231113	9.51	17300	-34.80	20240307	11000	2.55	20240625	18160	-37.89	20230717	10300	9.51	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
19	20240626	151006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11210	-70	5	-0.62	311332370	27829	44.92	11280	11500	11060	14660	7900	11280	11187.34	2.56	0	3662	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	983	26.38	2.31	12	0.32	425.00	4857.00	18160	20230717	-38.27	10300	20231113	8.83	17300	-35.20	20240307	11000	1.91	20240625	18160	-38.27	20230717	10300	8.83	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
20	20240626	141003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11210	-70	5	-0.62	225560540	20171	32.56	11280	11500	11060	14660	7900	11280	11182.42	2.56	0	-643	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	983	26.38	2.31	12	0.23	425.00	4857.00	18160	20230717	-38.27	10300	20231113	8.83	17300	-35.20	20240307	11000	1.91	20240625	18160	-38.27	20230717	10300	8.83	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
21	20240626	131004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11230	-50	5	-0.44	147576680	13217	21.33	11280	11500	11060	14660	7900	11280	11165.67	2.56	0	-1037	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	985	26.42	2.31	12	0.15	425.00	4857.00	18160	20230717	-38.16	10300	20231113	9.03	17300	-35.09	20240307	11000	2.09	20240625	18160	-38.16	20230717	10300	9.03	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
22	20240626	121003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11220	-60	5	-0.53	122510720	10983	17.73	11280	11500	11060	14660	7900	11280	11154.58	2.56	0	-1231	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	984	26.40	2.31	12	0.13	425.00	4857.00	18160	20230717	-38.22	10300	20231113	8.93	17300	-35.14	20240307	11000	2.00	20240625	18160	-38.22	20230717	10300	8.93	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
23	20240626	111004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11120	-160	5	-1.42	95531180	8570	13.83	11280	11500	11060	14660	7900	11280	11147.16	2.56	0	-1398	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	975	26.16	2.29	12	0.10	425.00	4857.00	18160	20230717	-38.77	10300	20231113	7.96	17300	-35.72	20240307	11000	1.09	20240625	18160	-38.77	20230717	10300	7.96	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
24	20240626	101002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11090	-190	5	-1.68	43106470	3849	6.21	11280	11500	11060	14660	7900	11280	11199.39	2.56	0	-2306	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	973	26.09	2.28	12	0.04	425.00	4857.00	18160	20230717	-38.93	10300	20231113	7.67	17300	-35.90	20240307	11000	0.82	20240625	18160	-38.93	20230717	10300	7.67	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
25	20240626	091004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	100	2	0.89	6373730	559	0.90	11280	11500	11280	14660	7900	11280	11402.02	2.56	0	-286	11680	11480	11240	11040	10800	11360	10920	44	3380	500	8120	10	1	8769174	998	26.78	2.34	12	0.01	425.00	4857.00	18160	20230717	-37.33	10300	20231113	10.49	17300	-34.22	20240307	11000	3.45	20240625	18160	-37.33	20230717	10300	10.49	20231113	2.62	N	217190	500	43 억		224290	N	N	0	N	00	N
26	20240625	161001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	-50	5	-0.44	688713640	61937	134.45	11330	11440	11000	14720	7940	11330	11119.26	2.34	0	11422	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	989	26.54	2.32	12	0.71	425.00	4857.00	18160	20230717	-37.89	10300	20231113	9.51	17300	-34.80	20240307	11000	2.55	20240625	18160	-37.89	20230717	10300	9.51	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
27	20240625	150959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	-140	5	-1.24	681500950	61296	133.06	11330	11440	11000	14720	7940	11330	11118.20	2.34	0	11737	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	981	26.33	2.30	12	0.70	425.00	4857.00	18160	20230717	-38.38	10300	20231113	8.64	17300	-35.32	20240307	11000	1.73	20240625	18160	-38.38	20230717	10300	8.64	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
28	20240625	141002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11180	-150	5	-1.32	532720180	48056	104.32	11330	11440	11000	14720	7940	11330	11085.40	2.34	0	-9	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	980	26.31	2.30	12	0.55	425.00	4857.00	18160	20230717	-38.44	10300	20231113	8.54	17300	-35.38	20240307	11000	1.64	20240625	18160	-38.44	20230717	10300	8.54	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
29	20240625	131003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11170	-160	5	-1.41	505027440	45576	98.93	11330	11440	11000	14720	7940	11330	11081.00	2.34	0	296	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	980	26.28	2.30	12	0.52	425.00	4857.00	18160	20230717	-38.49	10300	20231113	8.45	17300	-35.43	20240307	11000	1.55	20240625	18160	-38.49	20230717	10300	8.45	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
30	20240625	121005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11060	-270	5	-2.38	453041940	40917	88.82	11330	11440	11000	14720	7940	11330	11072.22	2.34	0	-1050	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	970	26.02	2.28	12	0.47	425.00	4857.00	18160	20230717	-39.10	10300	20231113	7.38	17300	-36.07	20240307	11000	0.55	20240625	18160	-39.10	20230717	10300	7.38	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
31	20240625	111004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11070	-260	5	-2.29	209498050	18883	40.99	11330	11440	11000	14720	7940	11330	11094.53	2.34	0	-4583	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	971	26.05	2.28	12	0.22	425.00	4857.00	18160	20230717	-39.04	10300	20231113	7.48	17300	-36.01	20240307	11000	0.64	20240625	18160	-39.04	20230717	10300	7.48	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
32	20240625	101002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	-310	5	-2.74	121926020	10942	23.75	11330	11440	11020	14720	7940	11330	11142.94	2.34	0	-4648	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	966	25.93	2.27	12	0.12	425.00	4857.00	18160	20230717	-39.32	10300	20231113	6.99	17300	-36.30	20240307	11020	0.00	20240625	18160	-39.32	20230717	10300	6.99	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
33	20240625	091002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	70	2	0.62	1711960	151	0.33	11330	11440	11330	14720	7940	11330	11337.48	2.34	0	-6	11903	11616	11433	11146	10963	11525	11055	44	3390	500	8150	10	1	8769174	1000	26.82	2.35	12	0.00	425.00	4857.00	18160	20230717	-37.22	10300	20231113	10.68	17300	-34.10	20240307	11250	1.33	20240624	18160	-37.22	20230717	10300	10.68	20231113	2.67	N	217190	500	43 억		204872	N	N	0	N	00	N
34	20240624	160958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-400	5	-3.41	524199780	46053	90.76	11610	11720	11250	15240	8220	11730	11382.53	2.33	0	652	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	994	26.66	2.33	12	0.53	425.00	4857.00	18160	20230717	-37.61	10300	20231113	10.00	17300	-34.51	20240307	11250	0.71	20240624	18160	-37.61	20230717	10300	10.00	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
35	20240624	150959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	-380	5	-3.24	511220570	44908	88.50	11610	11720	11250	15240	8220	11730	11383.73	2.33	0	1134	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	995	26.71	2.34	12	0.51	425.00	4857.00	18160	20230717	-37.50	10300	20231113	10.19	17300	-34.39	20240307	11250	0.89	20240624	18160	-37.50	20230717	10300	10.19	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
36	20240624	140959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11440	-290	5	-2.47	464586730	40831	80.47	11610	11720	11250	15240	8220	11730	11378.28	2.33	0	2813	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	1003	26.92	2.36	12	0.47	425.00	4857.00	18160	20230717	-37.00	10300	20231113	11.07	17300	-33.87	20240307	11250	1.69	20240624	18160	-37.00	20230717	10300	11.07	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
37	20240624	130957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-400	5	-3.41	400161670	35129	69.23	11610	11720	11260	15240	8220	11730	11391.21	2.33	0	2805	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	994	26.66	2.33	12	0.40	425.00	4857.00	18160	20230717	-37.61	10300	20231113	10.00	17300	-34.51	20240307	11260	0.62	20240624	18160	-37.61	20230717	10300	10.00	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
38	20240624	120959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	-390	5	-3.32	366711100	32171	63.40	11610	11720	11260	15240	8220	11730	11398.81	2.33	0	2840	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	994	26.68	2.33	12	0.37	425.00	4857.00	18160	20230717	-37.56	10300	20231113	10.10	17300	-34.45	20240307	11260	0.71	20240624	18160	-37.56	20230717	10300	10.10	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
39	20240624	111001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11370	-360	5	-3.07	182655880	15882	31.30	11610	11720	11330	15240	8220	11730	11500.81	2.33	0	-3339	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	997	26.75	2.34	12	0.18	425.00	4857.00	18160	20230717	-37.39	10300	20231113	10.39	17300	-34.28	20240307	11330	0.35	20240624	18160	-37.39	20230717	10300	10.39	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
40	20240624	100959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11570	-160	5	-1.36	94985510	8233	16.23	11610	11720	11470	15240	8220	11730	11537.17	2.33	0	-1678	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	1015	27.22	2.38	12	0.09	425.00	4857.00	18160	20230717	-36.29	10300	20231113	12.33	17300	-33.12	20240307	11470	0.87	20240624	18160	-36.29	20230717	10300	12.33	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
41	20240624	090959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11620	-110	5	-0.94	8039200	692	1.36	11610	11720	11590	15240	8220	11730	11617.34	2.33	0	-75	12156	11942	11796	11582	11436	11870	11510	44	3510	500	8440	10	1	8769174	1019	27.34	2.39	12	0.01	425.00	4857.00	18160	20230717	-36.01	10300	20231113	12.82	17300	-32.83	20240307	11590	0.26	20240624	18160	-36.01	20230717	10300	12.82	20231113	2.66	N	217190	500	43 억		204215	N	N	0	N	00	N
42	20240621	160926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11730	-250	5	-2.09	594503570	50741	169.62	11950	12010	11650	15570	8390	11980	11716.36	2.43	0	-8819	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1029	27.60	2.42	12	0.58	425.00	4857.00	18160	20230717	-35.41	10300	20231113	13.88	17300	-32.20	20240307	11650	0.69	20240621	18160	-35.41	20230717	10300	13.88	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
43	20240621	150927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11720	-260	5	-2.17	578387750	49367	165.02	11950	12010	11650	15570	8390	11980	11716.08	2.43	0	-8356	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1028	27.58	2.41	12	0.56	425.00	4857.00	18160	20230717	-35.46	10300	20231113	13.79	17300	-32.25	20240307	11650	0.60	20240621	18160	-35.46	20230717	10300	13.79	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
44	20240621	140925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11690	-290	5	-2.42	484725390	41372	138.30	11950	12010	11650	15570	8390	11980	11716.27	2.43	0	-5084	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1025	27.51	2.41	12	0.47	425.00	4857.00	18160	20230717	-35.63	10300	20231113	13.50	17300	-32.43	20240307	11650	0.34	20240621	18160	-35.63	20230717	10300	13.50	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
45	20240621	130927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11690	-290	5	-2.42	465889940	39761	132.91	11950	12010	11650	15570	8390	11980	11717.26	2.43	0	-4763	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1025	27.51	2.41	12	0.45	425.00	4857.00	18160	20230717	-35.63	10300	20231113	13.50	17300	-32.43	20240307	11650	0.34	20240621	18160	-35.63	20230717	10300	13.50	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
46	20240621	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11700	-280	5	-2.34	297207490	25331	84.68	11950	12010	11670	15570	8390	11980	11732.96	2.43	0	-6662	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1026	27.53	2.41	12	0.29	425.00	4857.00	18160	20230717	-35.57	10300	20231113	13.59	17300	-32.37	20240307	11670	0.26	20240621	18160	-35.57	20230717	10300	13.59	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
47	20240621	110926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	-270	5	-2.25	232140760	19773	66.10	11950	12010	11670	15570	8390	11980	11740.29	2.43	0	-6648	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1027	27.55	2.41	12	0.23	425.00	4857.00	18160	20230717	-35.52	10300	20231113	13.69	17300	-32.31	20240307	11670	0.34	20240621	18160	-35.52	20230717	10300	13.69	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
48	20240621	100923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11730	-250	5	-2.09	161645550	13771	46.03	11950	12010	11670	15570	8390	11980	11738.11	2.43	0	-5793	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1029	27.60	2.42	12	0.16	425.00	4857.00	18160	20230717	-35.41	10300	20231113	13.88	17300	-32.20	20240307	11670	0.51	20240621	18160	-35.41	20230717	10300	13.88	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
49	20240621	090930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-230	5	-1.92	43065320	3641	12.17	11950	12010	11750	15570	8390	11980	11827.88	2.43	0	-2367	12273	12126	12053	11906	11833	12090	11870	44	3590	500	8620	10	1	8769174	1030	27.65	2.42	12	0.04	425.00	4857.00	18160	20230717	-35.30	10300	20231113	14.08	17300	-32.08	20240307	11750	0.00	20240621	18160	-35.30	20230717	10300	14.08	20231113	2.63	N	217190	500	43 억		212904	N	N	0	N	00	N
50	20240620	160922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-220	5	-1.80	359385790	29915	87.28	12150	12200	11980	15860	8540	12200	12013.56	2.51	0	-7103	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1051	28.19	2.47	12	0.34	425.00	4857.00	18160	20230717	-34.03	10300	20231113	16.31	17300	-30.75	20240307	11900	0.67	20240423	18160	-34.03	20230717	10300	16.31	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
51	20240620	150924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-220	5	-1.80	346032980	28801	84.03	12150	12200	11980	15860	8540	12200	12014.62	2.51	0	-6723	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1051	28.19	2.47	12	0.33	425.00	4857.00	18160	20230717	-34.03	10300	20231113	16.31	17300	-30.75	20240307	11900	0.67	20240423	18160	-34.03	20230717	10300	16.31	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
52	20240620	140924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12020	-180	5	-1.48	273739770	22779	66.46	12150	12200	11980	15860	8540	12200	12017.20	2.51	0	-4889	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1054	28.28	2.47	12	0.26	425.00	4857.00	18160	20230717	-33.81	10300	20231113	16.70	17300	-30.52	20240307	11900	1.01	20240423	18160	-33.81	20230717	10300	16.70	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
53	20240620	130924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-200	5	-1.64	255198730	21237	61.96	12150	12200	11980	15860	8540	12200	12016.70	2.51	0	-4091	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1052	28.24	2.47	12	0.24	425.00	4857.00	18160	20230717	-33.92	10300	20231113	16.50	17300	-30.64	20240307	11900	0.84	20240423	18160	-33.92	20230717	10300	16.50	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
54	20240620	120922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-200	5	-1.64	224608450	18690	54.53	12150	12200	11980	15860	8540	12200	12017.57	2.51	0	-3207	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1052	28.24	2.47	12	0.21	425.00	4857.00	18160	20230717	-33.92	10300	20231113	16.50	17300	-30.64	20240307	11900	0.84	20240423	18160	-33.92	20230717	10300	16.50	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
55	20240620	110924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	-210	5	-1.72	200697700	16696	48.71	12150	12200	11980	15860	8540	12200	12020.71	2.51	0	-2325	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1051	28.21	2.47	12	0.19	425.00	4857.00	18160	20230717	-33.98	10300	20231113	16.41	17300	-30.69	20240307	11900	0.76	20240423	18160	-33.98	20230717	10300	16.41	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
56	20240620	100923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-220	5	-1.80	122310820	10170	29.67	12150	12150	11980	15860	8540	12200	12026.63	2.51	0	-1780	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1051	28.19	2.47	12	0.12	425.00	4857.00	18160	20230717	-34.03	10300	20231113	16.31	17300	-30.75	20240307	11900	0.67	20240423	18160	-34.03	20230717	10300	16.31	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
57	20240620	090929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-120	5	-0.98	44663540	3706	10.81	12150	12150	11980	15860	8540	12200	12051.68	2.51	0	-91	12986	12592	12346	11952	11706	12470	11830	44	3660	500	8780	10	1	8769174	1059	28.42	2.49	12	0.04	425.00	4857.00	18160	20230717	-33.48	10300	20231113	17.28	17300	-30.17	20240307	11900	1.51	20240423	18160	-33.48	20230717	10300	17.28	20231113	2.63	N	217190	500	43 억		219995	N	N	0	N	00	N
58	20240619	160919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-150	5	-1.21	419226920	34265	67.15	12350	12740	12100	16050	8650	12350	12234.85	2.52	0	-1337	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1070	28.71	2.51	12	0.39	425.00	4857.00	18160	20230717	-32.82	10300	20231113	18.45	17300	-29.48	20240307	11900	2.52	20240423	18160	-32.82	20230717	10300	18.45	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
59	20240619	150919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12170	-180	5	-1.46	399943970	32683	64.05	12350	12740	12100	16050	8650	12350	12237.06	2.52	0	-815	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1067	28.64	2.51	12	0.37	425.00	4857.00	18160	20230717	-32.98	10300	20231113	18.16	17300	-29.65	20240307	11900	2.27	20240423	18160	-32.98	20230717	10300	18.16	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
60	20240619	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-210	5	-1.70	367497690	30011	58.81	12350	12740	12100	16050	8650	12350	12245.43	2.52	0	-226	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1065	28.56	2.50	12	0.34	425.00	4857.00	18160	20230717	-33.15	10300	20231113	17.86	17300	-29.83	20240307	11900	2.02	20240423	18160	-33.15	20230717	10300	17.86	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
61	20240619	130915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-210	5	-1.70	331810940	27076	53.06	12350	12740	12100	16050	8650	12350	12254.80	2.52	0	281	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1065	28.56	2.50	12	0.31	425.00	4857.00	18160	20230717	-33.15	10300	20231113	17.86	17300	-29.83	20240307	11900	2.02	20240423	18160	-33.15	20230717	10300	17.86	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
62	20240619	120917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-150	5	-1.21	262293330	21358	41.86	12350	12740	12190	16050	8650	12350	12280.80	2.52	0	1077	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1070	28.71	2.51	12	0.24	425.00	4857.00	18160	20230717	-32.82	10300	20231113	18.45	17300	-29.48	20240307	11900	2.52	20240423	18160	-32.82	20230717	10300	18.45	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
63	20240619	110920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	-130	5	-1.05	195071260	15866	31.09	12350	12740	12200	16050	8650	12350	12294.92	2.52	0	1619	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1072	28.75	2.52	12	0.18	425.00	4857.00	18160	20230717	-32.71	10300	20231113	18.64	17300	-29.36	20240307	11900	2.69	20240423	18160	-32.71	20230717	10300	18.64	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
64	20240619	100922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-80	5	-0.65	97454420	7889	15.46	12350	12740	12270	16050	8650	12350	12353.20	2.52	0	-1201	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1076	28.87	2.53	12	0.09	425.00	4857.00	18160	20230717	-32.43	10300	20231113	19.13	17300	-29.08	20240307	11900	3.11	20240423	18160	-32.43	20230717	10300	19.13	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
65	20240619	090926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	-50	5	-0.40	24089640	1957	3.84	12350	12390	12300	16050	8650	12350	12309.47	2.52	0	984	12643	12496	12343	12196	12043	12420	12120	44	3700	500	8890	10	1	8769174	1079	28.94	2.53	12	0.02	425.00	4857.00	18160	20230717	-32.27	10300	20231113	19.42	17300	-28.90	20240307	11900	3.36	20240423	18160	-32.27	20230717	10300	19.42	20231113	2.64	N	217190	500	43 억		221236	N	N	0	N	00	N
66	20240618	160914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-110	5	-0.88	625889080	51028	186.50	12490	12490	12190	16190	8730	12460	12265.58	2.48	0	3662	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1083	29.06	2.54	12	0.58	425.00	4857.00	18160	20230717	-31.99	10300	20231113	19.90	17300	-28.61	20240307	11900	3.78	20240423	18160	-31.99	20230717	10300	19.90	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
67	20240618	150913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-110	5	-0.88	600645110	48986	179.04	12490	12490	12190	16190	8730	12460	12261.55	2.48	0	4587	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1083	29.06	2.54	12	0.56	425.00	4857.00	18160	20230717	-31.99	10300	20231113	19.90	17300	-28.61	20240307	11900	3.78	20240423	18160	-31.99	20230717	10300	19.90	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
68	20240618	140917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-260	5	-2.09	365826120	29751	108.74	12490	12490	12200	16190	8730	12460	12296.25	2.48	0	1776	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1070	28.71	2.51	12	0.34	425.00	4857.00	18160	20230717	-32.82	10300	20231113	18.45	17300	-29.48	20240307	11900	2.52	20240423	18160	-32.82	20230717	10300	18.45	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
69	20240618	130918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-200	5	-1.61	308584930	25070	91.63	12490	12490	12210	16190	8730	12460	12308.91	2.48	0	1077	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1075	28.85	2.52	12	0.29	425.00	4857.00	18160	20230717	-32.49	10300	20231113	19.03	17300	-29.13	20240307	11900	3.03	20240423	18160	-32.49	20230717	10300	19.03	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
70	20240618	120916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-180	5	-1.44	223878590	18146	66.32	12490	12490	12220	16190	8730	12460	12337.61	2.48	0	-1507	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1077	28.89	2.53	12	0.21	425.00	4857.00	18160	20230717	-32.38	10300	20231113	19.22	17300	-29.02	20240307	11900	3.19	20240423	18160	-32.38	20230717	10300	19.22	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
71	20240618	110915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12320	-140	5	-1.12	204421320	16562	60.53	12490	12490	12220	16190	8730	12460	12342.77	2.48	0	-1462	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1080	28.99	2.54	12	0.19	425.00	4857.00	18160	20230717	-32.16	10300	20231113	19.61	17300	-28.79	20240307	11900	3.53	20240423	18160	-32.16	20230717	10300	19.61	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
72	20240618	100913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	-160	5	-1.28	109118480	8830	32.27	12490	12490	12270	16190	8730	12460	12357.66	2.48	0	2459	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1079	28.94	2.53	12	0.10	425.00	4857.00	18160	20230717	-32.27	10300	20231113	19.42	17300	-28.90	20240307	11900	3.36	20240423	18160	-32.27	20230717	10300	19.42	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
73	20240618	090923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-110	5	-0.88	14440540	1157	4.23	12490	12490	12350	16190	8730	12460	12481.07	2.48	0	-453	12960	12710	12470	12220	11980	12590	12100	44	3730	500	8970	10	1	8769174	1083	29.06	2.54	12	0.01	425.00	4857.00	18160	20230717	-31.99	10300	20231113	19.90	17300	-28.61	20240307	11900	3.78	20240423	18160	-31.99	20230717	10300	19.90	20231113	2.70	N	217190	500	43 억		217575	N	N	0	N	00	N
74	20240617	160908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	-90	5	-0.72	339542770	27361	69.39	12550	12720	12230	16310	8790	12550	12409.72	2.52	0	-3819	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1093	29.32	2.57	12	0.31	425.00	4857.00	18160	20230717	-31.39	10300	20231113	20.97	17300	-27.98	20240307	11900	4.71	20240423	18160	-31.39	20230717	10300	20.97	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
75	20240617	150915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-280	5	-2.23	333882700	26903	68.23	12550	12720	12230	16310	8790	12550	12410.61	2.52	0	-3935	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1076	28.87	2.53	12	0.31	425.00	4857.00	18160	20230717	-32.43	10300	20231113	19.13	17300	-29.08	20240307	11900	3.11	20240423	18160	-32.43	20230717	10300	19.13	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
76	20240617	140906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-290	5	-2.31	310680520	25011	63.43	12550	12720	12230	16310	8790	12550	12421.76	2.52	0	-3656	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1075	28.85	2.52	12	0.29	425.00	4857.00	18160	20230717	-32.49	10300	20231113	19.03	17300	-29.13	20240307	11900	3.03	20240423	18160	-32.49	20230717	10300	19.03	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
77	20240617	130906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-270	5	-2.15	272358300	21886	55.50	12550	12720	12230	16310	8790	12550	12444.41	2.52	0	-3195	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1077	28.89	2.53	12	0.25	425.00	4857.00	18160	20230717	-32.38	10300	20231113	19.22	17300	-29.02	20240307	11900	3.19	20240423	18160	-32.38	20230717	10300	19.22	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
78	20240617	120906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-290	5	-2.31	239662640	19222	48.75	12550	12720	12230	16310	8790	12550	12468.14	2.52	0	-3560	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1075	28.85	2.52	12	0.22	425.00	4857.00	18160	20230717	-32.49	10300	20231113	19.03	17300	-29.13	20240307	11900	3.03	20240423	18160	-32.49	20230717	10300	19.03	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
79	20240617	110859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	-120	5	-0.96	148180660	11807	29.94	12550	12720	12400	16310	8790	12550	12550.24	2.52	0	-108	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1090	29.25	2.56	12	0.13	425.00	4857.00	18160	20230717	-31.55	10300	20231113	20.68	17300	-28.15	20240307	11900	4.45	20240423	18160	-31.55	20230717	10300	20.68	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
80	20240617	100900	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	160	2	1.27	95705040	7626	19.34	12550	12710	12400	16310	8790	12550	12549.83	2.52	0	1629	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1115	29.91	2.62	12	0.09	425.00	4857.00	18160	20230717	-30.01	10300	20231113	23.40	17300	-26.53	20240307	11900	6.81	20240423	18160	-30.01	20230717	10300	23.40	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
81	20240617	090904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	-60	5	-0.48	37117650	2988	7.58	12550	12550	12400	16310	8790	12550	12422.24	2.52	0	-446	13090	12820	12610	12340	12130	12715	12235	44	3760	500	9030	10	1	8769174	1095	29.39	2.57	12	0.03	425.00	4857.00	18160	20230717	-31.22	10300	20231113	21.26	17300	-27.80	20240307	11900	4.96	20240423	18160	-31.22	20230717	10300	21.26	20231113	2.80	N	217190	500	43 억		221388	N	N	1	N	00	N
82	20240614	160745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-320	5	-2.49	495318150	39432	106.69	12880	12880	12400	16730	9010	12870	12561.34	2.54	0	-1325	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1101	29.53	2.58	12	0.45	425.00	4857.00	18160	20230717	-30.89	10300	20231113	21.84	17300	-27.46	20240307	11900	5.46	20240423	18160	-30.89	20230717	10300	21.84	20231113	2.68	N	217190	500	43 억		222592	N	N	1	N	00	N
83	20240614	150748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-320	5	-2.49	482836510	38437	104.00	12880	12880	12400	16730	9010	12870	12561.76	2.54	0	-707	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1101	29.53	2.58	12	0.44	425.00	4857.00	18160	20230717	-30.89	10300	20231113	21.84	17300	-27.46	20240307	11900	5.46	20240423	18160	-30.89	20230717	10300	21.84	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
84	20240614	140747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	-330	5	-2.56	457834090	36446	98.61	12880	12880	12400	16730	9010	12870	12561.98	2.54	0	138	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1100	29.51	2.58	12	0.42	425.00	4857.00	18160	20230717	-30.95	10300	20231113	21.75	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	10300	21.75	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
85	20240614	130750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	-200	5	-1.55	425396640	33867	91.63	12880	12880	12400	16730	9010	12870	12560.80	2.54	0	535	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1111	29.81	2.61	12	0.39	425.00	4857.00	18160	20230717	-30.23	10300	20231113	23.01	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	10300	23.01	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
86	20240614	120751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	-300	5	-2.33	411469150	32762	88.64	12880	12880	12400	16730	9010	12870	12559.34	2.54	0	425	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1102	29.58	2.59	12	0.37	425.00	4857.00	18160	20230717	-30.78	10300	20231113	22.04	17300	-27.34	20240307	11900	5.63	20240423	18160	-30.78	20230717	10300	22.04	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
87	20240614	110850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12480	-390	5	-3.03	399091990	31776	85.98	12880	12880	12400	16730	9010	12870	12559.54	2.54	0	63	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1094	29.36	2.57	12	0.36	425.00	4857.00	18160	20230717	-31.28	10300	20231113	21.17	17300	-27.86	20240307	11900	4.87	20240423	18160	-31.28	20230717	10300	21.17	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
88	20240614	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	-290	5	-2.25	270483740	21507	58.19	12880	12880	12400	16730	9010	12870	12576.54	2.54	0	2229	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1103	29.60	2.59	12	0.25	425.00	4857.00	18160	20230717	-30.73	10300	20231113	22.14	17300	-27.28	20240307	11900	5.71	20240423	18160	-30.73	20230717	10300	22.14	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
89	20240614	090854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12840	-30	5	-0.23	13343870	1048	2.84	12880	12880	12650	16730	9010	12870	12732.70	2.54	0	36	13163	13016	12843	12696	12523	13090	12770	44	3860	500	9260	10	1	8769174	1126	30.21	2.64	12	0.01	425.00	4857.00	18160	20230717	-29.30	10300	20231113	24.66	17300	-25.78	20240307	11900	7.90	20240423	18160	-29.30	20230717	10300	24.66	20231113	2.68	N	217190	500	43 억		222592	N	N	0	N	00	N
90	20240613	160840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12870	160	2	1.26	472674110	36919	68.04	12790	12990	12670	16520	8900	12710	12803.00	2.50	0	3448	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1129	30.28	2.65	12	0.42	425.00	4857.00	18160	20230717	-29.13	10300	20231113	24.95	17300	-25.61	20240307	11900	8.15	20240423	18160	-29.13	20230717	10300	24.95	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
91	20240613	150855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12810	100	2	0.79	446519730	34882	64.28	12790	12990	12670	16520	8900	12710	12800.86	2.50	0	3627	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1123	30.14	2.64	12	0.40	425.00	4857.00	18160	20230717	-29.46	10300	20231113	24.37	17300	-25.95	20240307	11900	7.65	20240423	18160	-29.46	20230717	10300	24.37	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
92	20240613	140846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	-10	5	-0.08	366882610	28635	52.77	12790	12990	12670	16520	8900	12710	12812.38	2.50	0	1993	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1114	29.88	2.61	12	0.33	425.00	4857.00	18160	20230717	-30.07	10300	20231113	23.30	17300	-26.59	20240307	11900	6.72	20240423	18160	-30.07	20230717	10300	23.30	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
93	20240613	130845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	40	2	0.31	315359710	24584	45.30	12790	12990	12700	16520	8900	12710	12827.84	2.50	0	1735	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1118	30.00	2.63	12	0.28	425.00	4857.00	18160	20230717	-29.79	10300	20231113	23.79	17300	-26.30	20240307	11900	7.14	20240423	18160	-29.79	20230717	10300	23.79	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
94	20240613	120848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12830	120	2	0.94	187478340	14577	26.86	12790	12990	12790	16520	8900	12710	12861.24	2.50	0	1449	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1125	30.19	2.64	12	0.17	425.00	4857.00	18160	20230717	-29.35	10300	20231113	24.56	17300	-25.84	20240307	11900	7.82	20240423	18160	-29.35	20230717	10300	24.56	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
95	20240613	110841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12890	180	2	1.42	143369460	11147	20.54	12790	12990	12790	16520	8900	12710	12861.71	2.50	0	206	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1130	30.33	2.65	12	0.13	425.00	4857.00	18160	20230717	-29.02	10300	20231113	25.15	17300	-25.49	20240307	11900	8.32	20240423	18160	-29.02	20230717	10300	25.15	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
96	20240613	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	170	2	1.34	101497950	7882	14.53	12790	12990	12790	16520	8900	12710	12877.18	2.50	0	-291	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1129	30.31	2.65	12	0.09	425.00	4857.00	18160	20230717	-29.07	10300	20231113	25.05	17300	-25.55	20240307	11900	8.24	20240423	18160	-29.07	20230717	10300	25.05	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
97	20240613	090850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12930	220	2	1.73	30658660	2380	4.39	12790	12930	12790	16520	8900	12710	12881.79	2.50	0	321	13103	12906	12703	12506	12303	12910	12510	44	3810	500	9150	10	1	8769174	1134	30.42	2.66	12	0.03	425.00	4857.00	18160	20230717	-28.80	10300	20231113	25.53	17300	-25.26	20240307	11900	8.66	20240423	18160	-28.80	20230717	10300	25.53	20231113	2.77	N	217190	500	43 억		219006	N	N	0	N	00	N
98	20240612	160833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	110	2	0.87	687728860	54264	162.36	12710	12900	12500	16380	8820	12600	12673.75	2.45	0	2911	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1115	29.91	2.62	12	0.62	425.00	4857.00	18160	20230717	-30.01	10300	20231113	23.40	17300	-26.53	20240307	11900	6.81	20240423	18160	-30.01	20230717	10300	23.40	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
99	20240612	150844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	10	2	0.08	674804090	53241	159.30	12710	12900	12500	16380	8820	12600	12674.52	2.45	0	2430	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1106	29.67	2.60	12	0.61	425.00	4857.00	18160	20230717	-30.56	10300	20231113	22.43	17300	-27.11	20240307	11900	5.97	20240423	18160	-30.56	20230717	10300	22.43	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
100	20240612	140837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12620	20	2	0.16	601056640	47382	141.77	12710	12900	12500	16380	8820	12600	12685.34	2.45	0	1792	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1107	29.69	2.60	12	0.54	425.00	4857.00	18160	20230717	-30.51	10300	20231113	22.52	17300	-27.05	20240307	11900	6.05	20240423	18160	-30.51	20230717	10300	22.52	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
101	20240612	130839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	110	2	0.87	441221610	34852	104.28	12710	12900	12500	16380	8820	12600	12659.87	2.45	0	-1624	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1115	29.91	2.62	12	0.40	425.00	4857.00	18160	20230717	-30.01	10300	20231113	23.40	17300	-26.53	20240307	11900	6.81	20240423	18160	-30.01	20230717	10300	23.40	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
102	20240612	120836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	70	2	0.56	393707660	31121	93.12	12710	12900	12500	16380	8820	12600	12650.87	2.45	0	-1318	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1111	29.81	2.61	12	0.35	425.00	4857.00	18160	20230717	-30.23	10300	20231113	23.01	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	10300	23.01	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
103	20240612	110836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12530	-70	5	-0.56	159538590	12671	37.91	12710	12730	12500	16380	8820	12600	12590.84	2.45	0	-3408	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1099	29.48	2.58	12	0.14	425.00	4857.00	18160	20230717	-31.00	10300	20231113	21.65	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	10300	21.65	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
104	20240612	100839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	30	2	0.24	115535270	9160	27.41	12710	12730	12540	16380	8820	12600	12613.03	2.45	0	-2875	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1108	29.72	2.60	12	0.10	425.00	4857.00	18160	20230717	-30.45	10300	20231113	22.62	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
105	20240612	090840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12680	80	2	0.63	63279380	5022	15.03	12710	12730	12540	16380	8820	12600	12600.43	2.45	0	-1878	12953	12776	12613	12436	12273	12695	12355	44	3780	500	9070	10	1	8769174	1112	29.84	2.61	12	0.06	425.00	4857.00	18160	20230717	-30.18	10300	20231113	23.11	17300	-26.71	20240307	11900	6.55	20240423	18160	-30.18	20230717	10300	23.11	20231113	2.79	N	217190	500	43 억		214727	N	N	0	N	00	N
106	20240610	160830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	130	2	1.04	562827030	44666	165.83	12530	12730	12440	16280	8780	12530	12600.63	2.36	0	9465	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1110	29.79	2.61	12	0.51	425.00	4857.00	18160	20230717	-30.29	10300	20231113	22.91	17300	-26.82	20240307	11900	6.39	20240423	18160	-30.29	20230717	10300	22.91	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
107	20240610	150839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	110	2	0.88	526248340	41777	155.10	12530	12730	12440	16280	8780	12530	12596.60	2.36	0	9311	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1108	29.74	2.60	12	0.48	425.00	4857.00	18160	20230717	-30.40	10300	20231113	22.72	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
108	20240610	140835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	80	2	0.64	470561350	37370	138.74	12530	12730	12440	16280	8780	12530	12591.95	2.36	0	9142	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1106	29.67	2.60	12	0.43	425.00	4857.00	18160	20230717	-30.56	10300	20231113	22.43	17300	-27.11	20240307	11900	5.97	20240423	18160	-30.56	20230717	10300	22.43	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
109	20240610	130831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	140	2	1.12	362323340	28799	106.92	12530	12730	12440	16280	8780	12530	12581.11	2.36	0	4693	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1111	29.81	2.61	12	0.33	425.00	4857.00	18160	20230717	-30.23	10300	20231113	23.01	17300	-26.76	20240307	11900	6.47	20240423	18160	-30.23	20230717	10300	23.01	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
110	20240610	120833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	70	2	0.56	279267420	22237	82.56	12530	12730	12440	16280	8780	12530	12558.68	2.36	0	795	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1105	29.65	2.59	12	0.25	425.00	4857.00	18160	20230717	-30.62	10300	20231113	22.33	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	10300	22.33	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
111	20240610	110835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	-10	5	-0.08	233342300	18579	68.98	12530	12730	12440	16280	8780	12530	12559.46	2.36	0	-2116	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1098	29.46	2.58	12	0.21	425.00	4857.00	18160	20230717	-31.06	10300	20231113	21.55	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	10300	21.55	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
112	20240610	100833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	10	2	0.08	139384030	11077	41.12	12530	12730	12440	16280	8780	12530	12583.19	2.36	0	-2604	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1100	29.51	2.58	12	0.13	425.00	4857.00	18160	20230717	-30.95	10300	20231113	21.75	17300	-27.51	20240307	11900	5.38	20240423	18160	-30.95	20230717	10300	21.75	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
113	20240610	090838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	100	2	0.80	21195690	1696	6.30	12530	12730	12440	16280	8780	12530	12497.46	2.36	0	-1276	13070	12800	12510	12240	11950	12935	12375	44	3750	500	9020	10	1	8769174	1108	29.72	2.60	12	0.02	425.00	4857.00	18160	20230717	-30.45	10300	20231113	22.62	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.89	N	217190	500	43 억		206743	N	N	0	N	00	N
114	20240607	160901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12530	310	2	2.54	337176770	26765	35.84	12340	12780	12220	15880	8560	12220	12597.67	2.29	0	5739	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1099	29.48	2.58	12	0.31	425.00	4857.00	18160	20230717	-31.00	10300	20231113	21.65	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	10300	21.65	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
115	20240607	150907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12530	310	2	2.54	329263290	26133	35.00	12340	12780	12220	15880	8560	12220	12599.52	2.29	0	5945	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1099	29.48	2.58	12	0.30	425.00	4857.00	18160	20230717	-31.00	10300	20231113	21.65	17300	-27.57	20240307	11900	5.29	20240423	18160	-31.00	20230717	10300	21.65	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
116	20240607	140901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12500	280	2	2.29	321705930	25528	34.19	12340	12780	12220	15880	8560	12220	12602.08	2.29	0	5844	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1096	29.41	2.57	12	0.29	425.00	4857.00	18160	20230717	-31.17	10300	20231113	21.36	17300	-27.75	20240307	11900	5.04	20240423	18160	-31.17	20230717	10300	21.36	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
117	20240607	130857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	390	2	3.19	242489600	19215	25.73	12340	12780	12220	15880	8560	12220	12619.81	2.29	0	6400	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1106	29.67	2.60	12	0.22	425.00	4857.00	18160	20230717	-30.56	10300	20231113	22.43	17300	-27.11	20240307	11900	5.97	20240423	18160	-30.56	20230717	10300	22.43	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
118	20240607	120902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	360	2	2.95	236594880	18748	25.11	12340	12780	12220	15880	8560	12220	12619.74	2.29	0	6700	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1103	29.60	2.59	12	0.21	425.00	4857.00	18160	20230717	-30.73	10300	20231113	22.14	17300	-27.28	20240307	11900	5.71	20240423	18160	-30.73	20230717	10300	22.14	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
119	20240607	110848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	420	2	3.44	221839800	17578	23.54	12340	12780	12220	15880	8560	12220	12620.31	2.29	0	7331	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1108	29.74	2.60	12	0.20	425.00	4857.00	18160	20230717	-30.40	10300	20231113	22.72	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
120	20240607	100902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	410	2	3.36	164829280	13068	17.50	12340	12780	12220	15880	8560	12220	12613.20	2.29	0	6405	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1108	29.72	2.60	12	0.15	425.00	4857.00	18160	20230717	-30.45	10300	20231113	22.62	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
121	20240607	090900	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	240	2	1.96	21087410	1706	2.28	12340	12480	12220	15880	8560	12220	12360.73	2.29	0	2	13073	12646	12403	11976	11733	12525	11855	44	3660	500	8790	10	1	8769174	1093	29.32	2.57	12	0.02	425.00	4857.00	18160	20230717	-31.39	10300	20231113	20.97	17300	-27.98	20240307	11900	4.71	20240423	18160	-31.39	20230717	10300	20.97	20231113	2.90	N	217190	500	43 억		200979	N	N	0	N	00	N
122	20240605	160858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	-300	5	-2.40	925126360	74676	158.05	12470	12830	12160	16270	8770	12520	12388.54	2.28	0	-707	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1072	28.75	2.52	12	0.85	425.00	4857.00	18160	20230717	-32.71	10300	20231113	18.64	17300	-29.36	20240307	11900	2.69	20240423	18160	-32.71	20230717	10300	18.64	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
123	20240605	150855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-330	5	-2.64	840458160	67729	143.34	12470	12830	12160	16270	8770	12520	12409.13	2.28	0	-1674	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1069	28.68	2.51	12	0.77	425.00	4857.00	18160	20230717	-32.87	10300	20231113	18.35	17300	-29.54	20240307	11900	2.44	20240423	18160	-32.87	20230717	10300	18.35	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
124	20240605	140857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12170	-350	5	-2.80	758666660	61014	129.13	12470	12830	12170	16270	8770	12520	12434.30	2.28	0	-2264	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1067	28.64	2.51	12	0.70	425.00	4857.00	18160	20230717	-32.98	10300	20231113	18.16	17300	-29.65	20240307	11900	2.27	20240423	18160	-32.98	20230717	10300	18.16	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
125	20240605	130857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	-210	5	-1.68	655026830	52540	111.20	12470	12830	12210	16270	8770	12520	12467.20	2.28	0	-889	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1079	28.96	2.53	12	0.60	425.00	4857.00	18160	20230717	-32.21	10300	20231113	19.51	17300	-28.84	20240307	11900	3.45	20240423	18160	-32.21	20230717	10300	19.51	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
126	20240605	120854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-250	5	-2.00	627256210	50277	106.41	12470	12830	12210	16270	8770	12520	12476.01	2.28	0	-1361	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1076	28.87	2.53	12	0.57	425.00	4857.00	18160	20230717	-32.43	10300	20231113	19.13	17300	-29.08	20240307	11900	3.11	20240423	18160	-32.43	20230717	10300	19.13	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
127	20240605	110855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	-140	5	-1.12	542876870	43427	91.91	12470	12830	12220	16270	8770	12520	12500.91	2.28	0	-3455	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1086	29.13	2.55	12	0.50	425.00	4857.00	18160	20230717	-31.83	10300	20231113	20.19	17300	-28.44	20240307	11900	4.03	20240423	18160	-31.83	20230717	10300	20.19	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
128	20240605	100854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12330	-190	5	-1.52	314042020	24801	52.49	12470	12830	12250	16270	8770	12520	12662.47	2.28	0	-10313	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1081	29.01	2.54	12	0.28	425.00	4857.00	18160	20230717	-32.10	10300	20231113	19.71	17300	-28.73	20240307	11900	3.61	20240423	18160	-32.10	20230717	10300	19.71	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
129	20240605	090852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	80	2	0.64	4607980	365	0.77	12470	12830	12470	16270	8770	12520	12624.60	2.28	0	-34	13126	12822	12486	12182	11846	12655	12015	44	3750	500	9010	10	1	8769174	1105	29.65	2.59	12	0.00	425.00	4857.00	18160	20230717	-30.62	10300	20231113	22.33	17300	-27.17	20240307	11900	5.88	20240423	18160	-30.62	20230717	10300	22.33	20231113	2.80	N	217190	500	43 억		200327	N	N	0	N	00	N
130	20240604	160847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	-130	5	-1.03	579564280	46855	55.75	12620	12790	12150	16440	8860	12650	12369.28	2.17	0	9774	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1098	29.46	2.58	12	0.53	425.00	4857.00	18160	20230717	-31.06	10300	20231113	21.55	17300	-27.63	20240307	11900	5.21	20240423	18160	-31.06	20230717	10300	21.55	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
131	20240604	150847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12440	-210	5	-1.66	570900920	46162	54.92	12620	12790	12150	16440	8860	12650	12367.34	2.17	0	10102	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1091	29.27	2.56	12	0.53	425.00	4857.00	18160	20230717	-31.50	10300	20231113	20.78	17300	-28.09	20240307	11900	4.54	20240423	18160	-31.50	20230717	10300	20.78	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
132	20240604	140849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	-230	5	-1.82	501614120	40590	48.29	12620	12790	12150	16440	8860	12650	12358.07	2.17	0	7082	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1089	29.22	2.56	12	0.46	425.00	4857.00	18160	20230717	-31.61	10300	20231113	20.58	17300	-28.21	20240307	11900	4.37	20240423	18160	-31.61	20230717	10300	20.58	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
133	20240604	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	-250	5	-1.98	407749280	33004	39.27	12620	12790	12150	16440	8860	12650	12354.54	2.17	0	6793	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1087	29.18	2.55	12	0.38	425.00	4857.00	18160	20230717	-31.72	10300	20231113	20.39	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	10300	20.39	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
134	20240604	120844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	-250	5	-1.98	346678880	28069	33.40	12620	12790	12150	16440	8860	12650	12350.95	2.17	0	6447	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1087	29.18	2.55	12	0.32	425.00	4857.00	18160	20230717	-31.72	10300	20231113	20.39	17300	-28.32	20240307	11900	4.20	20240423	18160	-31.72	20230717	10300	20.39	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
135	20240604	110841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	-270	5	-2.13	309615110	25080	29.84	12620	12790	12150	16440	8860	12650	12345.10	2.17	0	6473	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1086	29.13	2.55	12	0.29	425.00	4857.00	18160	20230717	-31.83	10300	20231113	20.19	17300	-28.44	20240307	11900	4.03	20240423	18160	-31.83	20230717	10300	20.19	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
136	20240604	100844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	-280	5	-2.21	239024060	19388	23.07	12620	12650	12150	16440	8860	12650	12328.45	2.17	0	5802	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1085	29.11	2.55	12	0.22	425.00	4857.00	18160	20230717	-31.88	10300	20231113	20.10	17300	-28.50	20240307	11900	3.95	20240423	18160	-31.88	20230717	10300	20.10	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
137	20240604	090844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	-260	5	-2.06	17169850	1376	1.64	12620	12650	12390	16440	8860	12650	12478.09	2.17	0	-1021	13683	13166	12583	12066	11483	13425	12325	44	3790	500	9100	10	1	8769174	1087	29.15	2.55	12	0.02	425.00	4857.00	18160	20230717	-31.77	10300	20231113	20.29	17300	-28.38	20240307	11900	4.12	20240423	18160	-31.77	20230717	10300	20.29	20231113	2.69	N	217190	500	43 억		190314	N	N	0	N	00	N
138	20240603	160834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	670	2	5.59	1058569670	84050	145.07	12000	13100	12000	15570	8390	11980	12593.76	2.21	0	-3653	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1109	29.76	2.60	12	0.96	425.00	4857.00	18160	20230717	-30.34	10300	20231113	22.82	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	10300	22.82	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
139	20240603	150835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	660	2	5.51	1032613550	81996	141.53	12000	13100	12000	15570	8390	11980	12593.46	2.21	0	-3534	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1108	29.74	2.60	12	0.94	425.00	4857.00	18160	20230717	-30.40	10300	20231113	22.72	17300	-26.94	20240307	11900	6.22	20240423	18160	-30.40	20230717	10300	22.72	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
140	20240603	140834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	670	2	5.59	986576770	78333	135.20	12000	13100	12000	15570	8390	11980	12594.65	2.21	0	-6203	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1109	29.76	2.60	12	0.89	425.00	4857.00	18160	20230717	-30.34	10300	20231113	22.82	17300	-26.88	20240307	11900	6.30	20240423	18160	-30.34	20230717	10300	22.82	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
141	20240603	130835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	580	2	4.84	935761190	74307	128.25	12000	13100	12000	15570	8390	11980	12593.18	2.21	0	-7230	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1101	29.55	2.59	12	0.85	425.00	4857.00	18160	20230717	-30.84	10300	20231113	21.94	17300	-27.40	20240307	11900	5.55	20240423	18160	-30.84	20230717	10300	21.94	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
142	20240603	120834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12470	490	2	4.09	870192590	69069	119.21	12000	13100	12000	15570	8390	11980	12598.89	2.21	0	-9975	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1094	29.34	2.57	12	0.79	425.00	4857.00	18160	20230717	-31.33	10300	20231113	21.07	17300	-27.92	20240307	11900	4.79	20240423	18160	-31.33	20230717	10300	21.07	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
143	20240603	110829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	590	2	4.92	826913860	65595	113.22	12000	13100	12000	15570	8390	11980	12606.36	2.21	0	-10182	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1102	29.58	2.59	12	0.75	425.00	4857.00	18160	20230717	-30.78	10300	20231113	22.04	17300	-27.34	20240307	11900	5.63	20240423	18160	-30.78	20230717	10300	22.04	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
144	20240603	100825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	650	2	5.43	421664240	33770	58.29	12000	13100	12000	15570	8390	11980	12486.36	2.21	0	-5669	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1108	29.72	2.60	12	0.39	425.00	4857.00	18160	20230717	-30.45	10300	20231113	22.62	17300	-26.99	20240307	11900	6.13	20240423	18160	-30.45	20230717	10300	22.62	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N
145	20240603	090825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	160	2	1.34	29069560	2412	4.16	12000	12170	12000	15570	8390	11980	12052.06	2.21	0	101	12980	12480	12190	11690	11400	12335	11545	44	3590	500	8620	10	1	8769174	1065	28.56	2.50	12	0.03	425.00	4857.00	18160	20230717	-33.15	10300	20231113	17.86	17300	-29.83	20240307	11900	2.02	20240423	18160	-33.15	20230717	10300	17.86	20231113	2.71	N	217190	500	43 억		193739	N	N	0	N	00	N