KissMeData/355150/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	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	-490	5	-2.93	4917767170	296142	52.37	17480	17480	16030	21700	11690	16700	16606.32	1.37	0	-61668	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1249	-10.71	4.71	12	3.84	-1513.00	3438.00	20600	20230803	-21.31	7760	20231031	108.89	17830	-9.09	20240531	8070	100.87	20240403	17830	-9.09	20240531	1552	944.46	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
3	20240628	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	-490	5	-2.93	4798440680	288784	51.07	17480	17480	16030	21700	11690	16700	16616.02	1.37	0	-59291	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1249	-10.71	4.71	12	3.75	-1513.00	3438.00	20600	20230803	-21.31	7760	20231031	108.89	17830	-9.09	20240531	8070	100.87	20240403	17830	-9.09	20240531	1552	944.46	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
4	20240628	141252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	-410	5	-2.46	4508628250	270961	47.92	17480	17480	16030	21700	11690	16700	16639.40	1.37	0	-52735	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1255	-10.77	4.74	12	3.52	-1513.00	3438.00	20600	20230803	-20.92	7760	20231031	109.92	17830	-8.64	20240531	8070	101.86	20240403	17830	-8.64	20240531	1552	949.61	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
5	20240628	131250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	-470	5	-2.81	4155004660	249219	44.07	17480	17480	16030	21700	11690	16700	16672.10	1.37	0	-53667	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1251	-10.73	4.72	12	3.23	-1513.00	3438.00	20600	20230803	-21.21	7760	20231031	109.15	17830	-8.97	20240531	8070	101.12	20240403	17830	-8.97	20240531	1552	945.75	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
6	20240628	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	-460	5	-2.75	3589408020	214202	37.88	17480	17480	16110	21700	11690	16700	16757.12	1.37	0	-45036	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1252	-10.73	4.72	12	2.78	-1513.00	3438.00	20600	20230803	-21.17	7760	20231031	109.28	17830	-8.92	20240531	8070	101.24	20240403	17830	-8.92	20240531	1552	946.39	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
7	20240628	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16510	-190	5	-1.14	2786969210	165127	29.20	17480	17480	16500	21700	11690	16700	16877.73	1.37	0	-36315	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1272	-10.91	4.80	12	2.14	-1513.00	3438.00	20600	20230803	-19.85	7760	20231031	112.76	17830	-7.40	20240531	8070	104.58	20240403	17830	-7.40	20240531	1552	963.79	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
8	20240628	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16600	-100	5	-0.60	2214071340	130613	23.10	17480	17480	16540	21700	11690	16700	16951.39	1.37	0	-29662	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1279	-10.97	4.83	12	1.69	-1513.00	3438.00	20600	20230803	-19.42	7760	20231031	113.92	17830	-6.90	20240531	8070	105.70	20240403	17830	-6.90	20240531	1552	969.59	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
9	20240628	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	300	2	1.80	1100906440	64193	11.35	17480	17480	16820	21700	11690	16700	17149.95	1.37	0	-23489	18160	17430	16670	15940	15180	17795	16305	39	5000	500	10020	10	1	7706770	1310	-11.24	4.94	12	0.83	-1513.00	3438.00	20600	20230803	-17.48	7760	20231031	119.07	17830	-4.66	20240531	8070	110.66	20240403	17830	-4.66	20240531	1552	995.36	20231031	0.93	N	355150	500	38 억		105567	N	N	0	N	00	N
10	20240627	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	610	2	3.79	9376720780	560471	328.91	16030	17400	15910	20900	11270	16090	16730.08	1.20	0	12082	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1287	-11.04	4.86	12	7.27	-1513.00	3438.00	20600	20230803	-18.93	7760	20231031	115.21	17830	-6.34	20240531	8070	106.94	20240403	17830	-6.34	20240531	1552	976.03	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
11	20240627	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16980	890	2	5.53	8739901090	522558	306.66	16030	17400	15910	20900	11270	16090	16725.23	1.20	0	12661	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1309	-11.22	4.94	12	6.78	-1513.00	3438.00	20600	20230803	-17.57	7760	20231031	118.81	17830	-4.77	20240531	8070	110.41	20240403	17830	-4.77	20240531	1552	994.07	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
12	20240627	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	770	2	4.79	7913217090	473966	278.15	16030	17400	15910	20900	11270	16090	16695.75	1.20	0	-450	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1299	-11.14	4.90	12	6.15	-1513.00	3438.00	20600	20230803	-18.16	7760	20231031	117.27	17830	-5.44	20240531	8070	108.92	20240403	17830	-5.44	20240531	1552	986.34	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
13	20240627	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	610	2	3.79	7111652190	426468	250.27	16030	17400	15910	20900	11270	16090	16675.70	1.20	0	-8934	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1287	-11.04	4.86	12	5.53	-1513.00	3438.00	20600	20230803	-18.93	7760	20231031	115.21	17830	-6.34	20240531	8070	106.94	20240403	17830	-6.34	20240531	1552	976.03	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
14	20240627	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16650	560	2	3.48	4023389500	244292	143.36	16030	16810	15910	20900	11270	16090	16469.59	1.20	0	-12885	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1283	-11.00	4.84	12	3.17	-1513.00	3438.00	20600	20230803	-19.17	7760	20231031	114.56	17830	-6.62	20240531	8070	106.32	20240403	17830	-6.62	20240531	1552	972.81	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
15	20240627	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16380	290	2	1.80	3397913970	206321	121.08	16030	16810	15910	20900	11270	16090	16469.07	1.20	0	-11239	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1262	-10.83	4.76	12	2.68	-1513.00	3438.00	20600	20230803	-20.49	7760	20231031	111.08	17830	-8.13	20240531	8070	102.97	20240403	17830	-8.13	20240531	1552	955.41	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
16	20240627	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	500	2	3.11	1334336920	82377	48.34	16030	16670	15910	20900	11270	16090	16197.93	1.20	0	9533	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1279	-10.96	4.83	12	1.07	-1513.00	3438.00	20600	20230803	-19.47	7760	20231031	113.79	17830	-6.95	20240531	8070	105.58	20240403	17830	-6.95	20240531	1552	968.94	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
17	20240627	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-90	5	-0.56	146649280	9164	5.38	16030	16200	15920	20900	11270	16090	16002.76	1.20	0	-3568	16883	16486	16133	15736	15383	16310	15560	39	4810	500	9650	10	1	7706770	1233	-10.58	4.65	12	0.12	-1513.00	3438.00	20600	20230803	-22.33	7760	20231031	106.19	17830	-10.26	20240531	8070	98.27	20240403	17830	-10.26	20240531	1552	930.93	20231031	0.82	N	355150	500	38 억		92820	N	N	0	N	00	N
18	20240626	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16090	-130	5	-0.80	2719266240	169386	62.80	16240	16530	15780	21050	11360	16220	16053.57	1.31	0	-9699	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1240	-10.63	4.68	12	2.20	-1513.00	3438.00	20600	20230803	-21.89	7760	20231031	107.35	17830	-9.76	20240531	8070	99.38	20240403	17830	-9.76	20240531	1552	936.73	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
19	20240626	151223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-240	5	-1.48	2617623120	163060	60.45	16240	16530	15780	21050	11360	16220	16053.13	1.31	0	-7921	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1232	-10.56	4.65	12	2.12	-1513.00	3438.00	20600	20230803	-22.43	7760	20231031	105.93	17830	-10.38	20240531	8070	98.02	20240403	17830	-10.38	20240531	1552	929.64	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
20	20240626	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-230	5	-1.42	2343778540	145919	54.10	16240	16530	15780	21050	11360	16220	16062.19	1.31	0	-5346	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1232	-10.57	4.65	12	1.89	-1513.00	3438.00	20600	20230803	-22.38	7760	20231031	106.06	17830	-10.32	20240531	8070	98.14	20240403	17830	-10.32	20240531	1552	930.28	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
21	20240626	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-190	5	-1.17	2162638190	134616	49.91	16240	16530	15780	21050	11360	16220	16065.24	1.31	0	-998	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1235	-10.59	4.66	12	1.75	-1513.00	3438.00	20600	20230803	-22.18	7760	20231031	106.57	17830	-10.10	20240531	8070	98.64	20240403	17830	-10.10	20240531	1552	932.86	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
22	20240626	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-190	5	-1.17	1818024720	112982	41.89	16240	16530	15780	21050	11360	16220	16091.28	1.31	0	-771	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1235	-10.59	4.66	12	1.47	-1513.00	3438.00	20600	20230803	-22.18	7760	20231031	106.57	17830	-10.10	20240531	8070	98.64	20240403	17830	-10.10	20240531	1552	932.86	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
23	20240626	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16110	-110	5	-0.68	1123016620	70401	26.10	16240	16390	15780	21050	11360	16220	15951.71	1.31	0	3290	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1242	-10.65	4.69	12	0.91	-1513.00	3438.00	20600	20230803	-21.80	7760	20231031	107.60	17830	-9.65	20240531	8070	99.63	20240403	17830	-9.65	20240531	1552	938.02	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
24	20240626	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-400	5	-2.47	926665760	58117	21.55	16240	16390	15780	21050	11360	16220	15944.83	1.31	0	-959	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1219	-10.46	4.60	12	0.75	-1513.00	3438.00	20600	20230803	-23.20	7760	20231031	103.87	17830	-11.27	20240531	8070	96.03	20240403	17830	-11.27	20240531	1552	919.33	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
25	20240626	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-260	5	-1.60	240789110	14990	5.56	16240	16390	15950	21050	11360	16220	16063.32	1.31	0	-2250	17053	16636	16123	15706	15193	16845	15915	39	4830	500	9730	10	1	7706770	1230	-10.55	4.64	12	0.19	-1513.00	3438.00	20600	20230803	-22.52	7760	20231031	105.67	17830	-10.49	20240531	8070	97.77	20240403	17830	-10.49	20240531	1552	928.35	20231031	0.91	N	355150	500	38 억		100691	N	N	0	N	00	N
26	20240625	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	-120	5	-0.73	4310700250	269000	37.45	16140	16540	15610	21200	11440	16340	16023.76	1.58	0	-28450	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1250	-10.72	4.72	12	3.49	-1513.00	3438.00	20600	20230803	-21.26	7760	20231031	109.02	17830	-9.03	20240531	8070	100.99	20240403	17830	-9.03	20240531	1552	945.10	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
27	20240625	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	-180	5	-1.10	4118979820	257154	35.80	16140	16540	15610	21200	11440	16340	16016.41	1.58	0	-28059	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1245	-10.68	4.70	12	3.34	-1513.00	3438.00	20600	20230803	-21.55	7760	20231031	108.25	17830	-9.37	20240531	8070	100.25	20240403	17830	-9.37	20240531	1552	941.24	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
28	20240625	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16310	-30	5	-0.18	3822880220	238852	33.25	16140	16540	15610	21200	11440	16340	16003.94	1.58	0	-27337	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1257	-10.78	4.74	12	3.10	-1513.00	3438.00	20600	20230803	-20.83	7760	20231031	110.18	17830	-8.52	20240531	8070	102.11	20240403	17830	-8.52	20240531	1552	950.90	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
29	20240625	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	-120	5	-0.73	3510000210	219636	30.57	16140	16540	15610	21200	11440	16340	15979.49	1.58	0	-28880	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1250	-10.72	4.72	12	2.85	-1513.00	3438.00	20600	20230803	-21.26	7760	20231031	109.02	17830	-9.03	20240531	8070	100.99	20240403	17830	-9.03	20240531	1552	945.10	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
30	20240625	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	-380	5	-2.33	2757533620	173463	24.15	16140	16260	15610	21200	11440	16340	15894.62	1.58	0	-26484	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1230	-10.55	4.64	12	2.25	-1513.00	3438.00	20600	20230803	-22.52	7760	20231031	105.67	17830	-10.49	20240531	8070	97.77	20240403	17830	-10.49	20240531	1552	928.35	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
31	20240625	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-560	5	-3.43	2186135040	137176	19.10	16140	16260	15700	21200	11440	16340	15934.02	1.58	0	-18699	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1216	-10.43	4.59	12	1.78	-1513.00	3438.00	20600	20230803	-23.40	7760	20231031	103.35	17830	-11.50	20240531	8070	95.54	20240403	17830	-11.50	20240531	1552	916.75	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
32	20240625	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	-480	5	-2.94	1960504070	122965	17.12	16140	16260	15700	21200	11440	16340	15940.64	1.58	0	-16394	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1222	-10.48	4.61	12	1.60	-1513.00	3438.00	20600	20230803	-23.01	7760	20231031	104.38	17830	-11.05	20240531	8070	96.53	20240403	17830	-11.05	20240531	1552	921.91	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
33	20240625	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-400	5	-2.45	731045910	45562	6.34	16140	16260	15840	21200	11440	16340	16039.06	1.58	0	2674	18386	17362	15966	14942	13546	17875	15455	39	4860	500	9800	10	1	7706770	1228	-10.54	4.64	12	0.59	-1513.00	3438.00	20600	20230803	-22.62	7760	20231031	105.41	17830	-10.60	20240531	8070	97.52	20240403	17830	-10.60	20240531	1552	927.06	20231031	0.96	N	355150	500	38 억		121688	N	N	0	N	00	N
34	20240624	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16340	1400	2	9.37	11452267410	712943	406.49	14840	16990	14570	19420	10460	14940	16062.11	0.45	0	96339	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1259	-10.80	4.75	12	9.25	-1513.00	3438.00	20600	20230803	-20.68	7760	20231031	110.57	17830	-8.36	20240531	8070	102.48	20240403	17830	-8.36	20240531	1552	952.84	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
35	20240624	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	1230	2	8.23	11118434970	692419	394.78	14840	16990	14570	19420	10460	14940	16057.38	0.45	0	90781	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1246	-10.69	4.70	12	8.98	-1513.00	3438.00	20600	20230803	-21.50	7760	20231031	108.38	17830	-9.31	20240531	8070	100.37	20240403	17830	-9.31	20240531	1552	941.88	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
36	20240624	141215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	1360	2	9.10	10344977990	644810	367.64	14840	16990	14570	19420	10460	14940	16043.45	0.45	0	91354	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1256	-10.77	4.74	12	8.37	-1513.00	3438.00	20600	20230803	-20.87	7760	20231031	110.05	17830	-8.58	20240531	8070	101.98	20240403	17830	-8.58	20240531	1552	950.26	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
37	20240624	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16190	1250	2	8.37	8955717010	558883	318.65	14840	16990	14570	19420	10460	14940	16024.31	0.45	0	74976	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1248	-10.70	4.71	12	7.25	-1513.00	3438.00	20600	20230803	-21.41	7760	20231031	108.63	17830	-9.20	20240531	8070	100.62	20240403	17830	-9.20	20240531	1552	943.17	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
38	20240624	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	1360	2	9.10	4609352600	295289	168.36	14840	16300	14570	19420	10460	14940	15609.63	0.45	0	47617	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1256	-10.77	4.74	12	3.83	-1513.00	3438.00	20600	20230803	-20.87	7760	20231031	110.05	17830	-8.58	20240531	8070	101.98	20240403	17830	-8.58	20240531	1552	950.26	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
39	20240624	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	850	2	5.69	2958132920	191939	109.43	14840	15900	14570	19420	10460	14940	15411.84	0.45	0	29332	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1217	-10.44	4.59	12	2.49	-1513.00	3438.00	20600	20230803	-23.35	7760	20231031	103.48	17830	-11.44	20240531	8070	95.66	20240403	17830	-11.44	20240531	1552	917.40	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
40	20240624	101214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	460	2	3.08	997489410	66668	38.01	14840	15620	14570	19420	10460	14940	14962.04	0.45	0	10094	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1187	-10.18	4.48	12	0.87	-1513.00	3438.00	20600	20230803	-25.24	7760	20231031	98.45	17830	-13.63	20240531	8070	90.83	20240403	17830	-13.63	20240531	1552	892.27	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
41	20240624	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-40	5	-0.27	203873080	13812	7.87	14840	15150	14570	19420	10460	14940	14760.58	0.45	0	647	15446	15192	14796	14542	14146	14995	14345	39	4480	500	8960	10	1	7706770	1148	-9.85	4.33	12	0.18	-1513.00	3438.00	20600	20230803	-27.67	7760	20231031	92.01	17830	-16.43	20240531	8070	84.63	20240403	17830	-16.43	20240531	1552	860.05	20231031	0.85	N	355150	500	38 억		34495	N	N	0	N	00	N
42	20240621	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-80	5	-0.53	2565561730	174670	60.10	15020	15050	14400	19520	10520	15020	14687.22	0.62	0	-17556	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1151	-9.87	4.35	12	2.27	-1513.00	3438.00	20600	20230803	-27.48	7760	20231031	92.53	17830	-16.21	20240531	8070	85.13	20240403	17830	-16.21	20240531	1552	862.63	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
43	20240621	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-90	5	-0.60	2509882920	170945	58.81	15020	15050	14400	19520	10520	15020	14681.85	0.62	0	-18390	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1151	-9.87	4.34	12	2.22	-1513.00	3438.00	20600	20230803	-27.52	7760	20231031	92.40	17830	-16.26	20240531	8070	85.01	20240403	17830	-16.26	20240531	1552	861.98	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
44	20240621	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-510	5	-3.40	2144212750	146236	50.31	15020	15020	14400	19520	10520	15020	14662.00	0.62	0	-22933	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1118	-9.59	4.22	12	1.90	-1513.00	3438.00	20600	20230803	-29.56	7760	20231031	86.98	17830	-18.62	20240531	8070	79.80	20240403	17830	-18.62	20240531	1552	834.92	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
45	20240621	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-390	5	-2.60	2042508990	139246	47.91	15020	15020	14400	19520	10520	15020	14667.64	0.62	0	-21969	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1128	-9.67	4.26	12	1.81	-1513.00	3438.00	20600	20230803	-28.98	7760	20231031	88.53	17830	-17.95	20240531	8070	81.29	20240403	17830	-17.95	20240531	1552	842.65	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
46	20240621	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-480	5	-3.20	1717150060	116853	40.20	15020	15020	14400	19520	10520	15020	14694.18	0.62	0	-18995	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1121	-9.61	4.23	12	1.52	-1513.00	3438.00	20600	20230803	-29.42	7760	20231031	87.37	17830	-18.45	20240531	8070	80.17	20240403	17830	-18.45	20240531	1552	836.86	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
47	20240621	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	-530	5	-3.53	1564908600	106378	36.60	15020	15020	14400	19520	10520	15020	14710.01	0.62	0	-17211	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1117	-9.58	4.21	12	1.38	-1513.00	3438.00	20600	20230803	-29.66	7760	20231031	86.73	17830	-18.73	20240531	8070	79.55	20240403	17830	-18.73	20240531	1552	833.63	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
48	20240621	101130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-220	5	-1.46	956692410	64780	22.29	15020	15020	14540	19520	10520	15020	14767.24	0.62	0	-4449	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1141	-9.78	4.30	12	0.84	-1513.00	3438.00	20600	20230803	-28.16	7760	20231031	90.72	17830	-16.99	20240531	8070	83.40	20240403	17830	-16.99	20240531	1552	853.61	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
49	20240621	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	-260	5	-1.73	334468560	22550	7.76	15020	15020	14680	19520	10520	15020	14829.95	0.62	0	-2644	16393	15706	15213	14526	14033	15460	14280	39	4500	500	9010	10	1	7706770	1138	-9.76	4.29	12	0.29	-1513.00	3438.00	20600	20230803	-28.35	7760	20231031	90.21	17830	-17.22	20240531	8070	82.90	20240403	17830	-17.22	20240531	1552	851.03	20231031	0.83	N	355150	500	38 억		48029	N	N	0	N	00	N
50	20240620	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	70	2	0.47	4419015740	289825	89.64	15200	15900	14720	19430	10470	14950	15247.20	1.27	0	-49808	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1158	-9.93	4.37	12	3.76	-1513.00	3438.00	20600	20230803	-27.09	7760	20231031	93.56	17830	-15.76	20240531	8070	86.12	20240403	17830	-15.76	20240531	1552	867.78	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
51	20240620	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	130	2	0.87	4341780760	284691	88.05	15200	15900	14720	19430	10470	14950	15250.85	1.27	0	-47380	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1162	-9.97	4.39	12	3.69	-1513.00	3438.00	20600	20230803	-26.80	7760	20231031	94.33	17830	-15.42	20240531	8070	86.86	20240403	17830	-15.42	20240531	1552	871.65	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
52	20240620	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	150	2	1.00	4028455660	264056	81.67	15200	15900	14720	19430	10470	14950	15256.07	1.27	0	-43984	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1164	-9.98	4.39	12	3.43	-1513.00	3438.00	20600	20230803	-26.70	7760	20231031	94.59	17830	-15.31	20240531	8070	87.11	20240403	17830	-15.31	20240531	1552	872.94	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
53	20240620	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	110	2	0.74	3734266040	244474	75.61	15200	15900	14720	19430	10470	14950	15274.70	1.27	0	-39416	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1161	-9.95	4.38	12	3.17	-1513.00	3438.00	20600	20230803	-26.89	7760	20231031	94.07	17830	-15.54	20240531	8070	86.62	20240403	17830	-15.54	20240531	1552	870.36	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
54	20240620	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	240	2	1.61	3436717660	224784	69.52	15200	15900	14720	19430	10470	14950	15288.98	1.27	0	-31744	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1171	-10.04	4.42	12	2.92	-1513.00	3438.00	20600	20230803	-26.26	7760	20231031	95.75	17830	-14.81	20240531	8070	88.23	20240403	17830	-14.81	20240531	1552	878.74	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
55	20240620	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	410	2	2.74	3045896040	199247	61.62	15200	15900	14720	19430	10470	14950	15287.04	1.27	0	-29430	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1184	-10.15	4.47	12	2.59	-1513.00	3438.00	20600	20230803	-25.44	7760	20231031	97.94	17830	-13.85	20240531	8070	90.33	20240403	17830	-13.85	20240531	1552	889.69	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
56	20240620	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	200	2	1.34	2399179600	157044	48.57	15200	15900	14720	19430	10470	14950	15277.12	1.27	0	-27796	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1168	-10.01	4.41	12	2.04	-1513.00	3438.00	20600	20230803	-26.46	7760	20231031	95.23	17830	-15.03	20240531	8070	87.73	20240403	17830	-15.03	20240531	1552	876.16	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
57	20240620	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	450	2	3.01	1107350750	71167	22.01	15200	15900	15170	19430	10470	14950	15559.89	1.27	0	-12469	16076	15512	15146	14582	14216	15795	14865	39	4480	500	8970	10	1	7706770	1187	-10.18	4.48	12	0.92	-1513.00	3438.00	20600	20230803	-25.24	7760	20231031	98.45	17830	-13.63	20240531	8070	90.83	20240403	17830	-13.63	20240531	1552	892.27	20231031	0.85	N	355150	500	38 억		97832	N	N	0	N	00	N
58	20240619	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-50	5	-0.33	4851812490	319012	41.56	14880	15710	14780	19500	10500	15000	15209.02	1.72	0	-37173	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1152	-9.88	4.35	12	4.14	-1513.00	3438.00	20600	20230803	-27.43	7760	20231031	92.65	17830	-16.15	20240531	8070	85.25	20240403	17830	-16.15	20240531	1552	863.27	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
59	20240619	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-10	5	-0.07	4654907690	305832	39.85	14880	15710	14780	19500	10500	15000	15220.47	1.72	0	-32685	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1155	-9.91	4.36	12	3.97	-1513.00	3438.00	20600	20230803	-27.23	7760	20231031	93.17	17830	-15.93	20240531	8070	85.75	20240403	17830	-15.93	20240531	1552	865.85	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
60	20240619	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	180	2	1.20	4254322700	279279	36.39	14880	15710	14780	19500	10500	15000	15233.24	1.72	0	-20286	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1170	-10.03	4.42	12	3.62	-1513.00	3438.00	20600	20230803	-26.31	7760	20231031	95.62	17830	-14.86	20240531	8070	88.10	20240403	17830	-14.86	20240531	1552	878.09	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
61	20240619	131121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	30	2	0.20	3763888650	246789	32.15	14880	15710	14780	19500	10500	15000	15251.44	1.72	0	-14560	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1158	-9.93	4.37	12	3.20	-1513.00	3438.00	20600	20230803	-27.04	7760	20231031	93.69	17830	-15.70	20240531	8070	86.25	20240403	17830	-15.70	20240531	1552	868.43	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
62	20240619	121122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	260	2	1.73	3504530180	229600	29.91	14880	15710	14780	19500	10500	15000	15263.63	1.72	0	-7867	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1176	-10.09	4.44	12	2.98	-1513.00	3438.00	20600	20230803	-25.92	7760	20231031	96.65	17830	-14.41	20240531	8070	89.10	20240403	17830	-14.41	20240531	1552	883.25	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
63	20240619	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	440	2	2.93	3093822720	202649	26.40	14880	15710	14780	19500	10500	15000	15266.90	1.72	0	-5806	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1190	-10.20	4.49	12	2.63	-1513.00	3438.00	20600	20230803	-25.05	7760	20231031	98.97	17830	-13.40	20240531	8070	91.33	20240403	17830	-13.40	20240531	1552	894.85	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
64	20240619	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	200	2	1.33	2293505990	150759	19.64	14880	15710	14780	19500	10500	15000	15213.06	1.72	0	-13199	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1171	-10.05	4.42	12	1.96	-1513.00	3438.00	20600	20230803	-26.21	7760	20231031	95.88	17830	-14.75	20240531	8070	88.35	20240403	17830	-14.75	20240531	1552	879.38	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
65	20240619	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	320	2	2.13	888077100	57913	7.55	14880	15710	14780	19500	10500	15000	15334.68	1.72	0	4391	17400	16200	14920	13720	12440	16800	14320	39	4500	500	9000	10	1	7706770	1181	-10.13	4.46	12	0.75	-1513.00	3438.00	20600	20230803	-25.63	7760	20231031	97.42	17830	-14.08	20240531	8070	89.84	20240403	17830	-14.08	20240531	1552	887.11	20231031	0.74	N	355150	500	38 억		132600	N	N	0	N	00	N
66	20240618	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	1230	2	8.93	11688124780	764117	381.02	13640	16120	13640	17900	9640	13770	15297.01	0.64	0	89186	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1156	-9.91	4.36	12	9.91	-1513.00	3438.00	20600	20230803	-27.18	7760	20231031	93.30	17830	-15.87	20240531	8070	85.87	20240403	17830	-15.87	20240531	1552	866.49	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
67	20240618	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	1280	2	9.30	11431800650	747044	372.51	13640	16120	13640	17900	9640	13770	15302.73	0.64	0	94283	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1160	-9.95	4.38	12	9.69	-1513.00	3438.00	20600	20230803	-26.94	7760	20231031	93.94	17830	-15.59	20240531	8070	86.49	20240403	17830	-15.59	20240531	1552	869.72	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
68	20240618	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	1100	2	7.99	10948615070	714621	356.34	13640	16120	13640	17900	9640	13770	15320.89	0.64	0	93033	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1146	-9.83	4.33	12	9.27	-1513.00	3438.00	20600	20230803	-27.82	7760	20231031	91.62	17830	-16.60	20240531	8070	84.26	20240403	17830	-16.60	20240531	1552	858.12	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
69	20240618	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	1590	2	11.55	10000631780	651678	324.96	13640	16120	13640	17900	9640	13770	15346.00	0.64	0	86653	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1184	-10.15	4.47	12	8.46	-1513.00	3438.00	20600	20230803	-25.44	7760	20231031	97.94	17830	-13.85	20240531	8070	90.33	20240403	17830	-13.85	20240531	1552	889.69	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
70	20240618	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	1770	2	12.85	9349689430	609494	303.92	13640	16120	13640	17900	9640	13770	15340.11	0.64	0	82636	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1198	-10.27	4.52	12	7.91	-1513.00	3438.00	20600	20230803	-24.56	7760	20231031	100.26	17830	-12.84	20240531	8070	92.57	20240403	17830	-12.84	20240531	1552	901.29	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
71	20240618	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	1830	2	13.29	8178258140	534701	266.63	13640	16120	13640	17900	9640	13770	15295.04	0.64	0	60046	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1202	-10.31	4.54	12	6.94	-1513.00	3438.00	20600	20230803	-24.27	7760	20231031	101.03	17830	-12.51	20240531	8070	93.31	20240403	17830	-12.51	20240531	1552	905.15	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
72	20240618	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	1260	2	9.15	3958977210	265573	132.43	13640	15510	13640	17900	9640	13770	14907.35	0.64	0	51749	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1158	-9.93	4.37	12	3.45	-1513.00	3438.00	20600	20230803	-27.04	7760	20231031	93.69	17830	-15.70	20240531	8070	86.25	20240403	17830	-15.70	20240531	1552	868.43	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
73	20240618	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	550	2	3.99	560595750	39643	19.77	13640	14350	13640	17900	9640	13770	14141.20	0.64	0	9959	14790	14280	13790	13280	12790	14035	13035	39	4130	500	8260	10	1	7706770	1104	-9.46	4.17	12	0.51	-1513.00	3438.00	20600	20230803	-30.49	7760	20231031	84.54	17830	-19.69	20240531	8070	77.45	20240403	17830	-19.69	20240531	1552	822.68	20231031	0.74	N	355150	500	38 억		49443	N	N	0	N	00	N
74	20240617	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-590	5	-4.11	2731910850	199860	61.64	14180	14300	13300	18660	10060	14360	13668.68	0.63	0	514	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1061	-9.10	4.01	12	2.59	-1513.00	3438.00	20600	20230803	-33.16	7760	20231031	77.45	17830	-22.77	20240531	8070	70.63	20240403	17830	-22.77	20240531	1552	787.24	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
75	20240617	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-760	5	-5.29	2567249410	187858	57.94	14180	14300	13300	18660	10060	14360	13665.88	0.63	0	-103	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1048	-8.99	3.96	12	2.44	-1513.00	3438.00	20600	20230803	-33.98	7760	20231031	75.26	17830	-23.72	20240531	8070	68.53	20240403	17830	-23.72	20240531	1552	776.29	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
76	20240617	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-760	5	-5.29	1895439270	137941	42.54	14180	14300	13520	18660	10060	14360	13740.91	0.63	0	-3893	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1048	-8.99	3.96	12	1.79	-1513.00	3438.00	20600	20230803	-33.98	7760	20231031	75.26	17830	-23.72	20240531	8070	68.53	20240403	17830	-23.72	20240531	1552	776.29	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
77	20240617	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-650	5	-4.53	1676464840	121873	37.59	14180	14300	13520	18660	10060	14360	13755.80	0.63	0	-3467	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1057	-9.06	3.99	12	1.58	-1513.00	3438.00	20600	20230803	-33.45	7760	20231031	76.68	17830	-23.11	20240531	8070	69.89	20240403	17830	-23.11	20240531	1552	783.38	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
78	20240617	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-750	5	-5.22	1589742770	115521	35.63	14180	14300	13520	18660	10060	14360	13761.47	0.63	0	-3614	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1049	-9.00	3.96	12	1.50	-1513.00	3438.00	20600	20230803	-33.93	7760	20231031	75.39	17830	-23.67	20240531	8070	68.65	20240403	17830	-23.67	20240531	1552	776.93	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
79	20240617	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-720	5	-5.01	1375992440	99826	30.79	14180	14300	13520	18660	10060	14360	13783.87	0.63	0	3627	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1051	-9.02	3.97	12	1.30	-1513.00	3438.00	20600	20230803	-33.79	7760	20231031	75.77	17830	-23.50	20240531	8070	69.02	20240403	17830	-23.50	20240531	1552	778.87	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
80	20240617	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-590	5	-4.11	999573230	72257	22.29	14180	14300	13530	18660	10060	14360	13833.54	0.63	0	860	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1061	-9.10	4.01	12	0.94	-1513.00	3438.00	20600	20230803	-33.16	7760	20231031	77.45	17830	-22.77	20240531	8070	70.63	20240403	17830	-22.77	20240531	1552	787.24	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
81	20240617	091102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	-440	5	-3.06	176637910	12549	3.87	14180	14300	13830	18660	10060	14360	14075.72	0.63	0	-1553	15400	14880	14290	13770	13180	14585	13475	39	4300	500	8610	10	1	7706770	1073	-9.20	4.05	12	0.16	-1513.00	3438.00	20600	20230803	-32.43	7760	20231031	79.38	17830	-21.93	20240531	8070	72.49	20240403	17830	-21.93	20240531	1552	796.91	20231031	0.72	N	355150	500	38 억		48754	N	N	0	N	00	N
82	20240614	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-450	5	-3.04	4546718970	322889	114.79	14810	14810	13700	19250	10370	14810	14080.97	0.76	0	-12746	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1107	-9.49	4.18	12	4.19	-1513.00	3438.00	20600	20230803	-30.29	7760	20231031	85.05	17830	-19.46	20240531	8070	77.94	20240403	17830	-19.46	20240531	1552	825.26	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
83	20240614	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-350	5	-2.36	4384231210	311608	110.78	14810	14810	13700	19250	10370	14810	14069.70	0.76	0	-12368	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1114	-9.56	4.21	12	4.04	-1513.00	3438.00	20600	20230803	-29.81	7760	20231031	86.34	17830	-18.90	20240531	8070	79.18	20240403	17830	-18.90	20240531	1552	831.70	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
84	20240614	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-740	5	-5.00	3869420910	275526	97.95	14810	14810	13700	19250	10370	14810	14043.76	0.76	0	-5895	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1084	-9.30	4.09	12	3.58	-1513.00	3438.00	20600	20230803	-31.70	7760	20231031	81.31	17830	-21.09	20240531	8070	74.35	20240403	17830	-21.09	20240531	1552	806.57	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
85	20240614	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-850	5	-5.74	3459971780	246281	87.55	14810	14810	13700	19250	10370	14810	14048.88	0.76	0	-8999	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1076	-9.23	4.06	12	3.20	-1513.00	3438.00	20600	20230803	-32.23	7760	20231031	79.90	17830	-21.70	20240531	8070	72.99	20240403	17830	-21.70	20240531	1552	799.48	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
86	20240614	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-820	5	-5.54	3224203160	229377	81.54	14810	14810	13700	19250	10370	14810	14056.35	0.76	0	-5922	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1078	-9.25	4.07	12	2.98	-1513.00	3438.00	20600	20230803	-32.09	7760	20231031	80.28	17830	-21.54	20240531	8070	73.36	20240403	17830	-21.54	20240531	1552	801.42	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
87	20240614	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	-950	5	-6.41	2811716640	199755	71.01	14810	14810	13700	19250	10370	14810	14075.83	0.76	0	-1207	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1068	-9.16	4.03	12	2.59	-1513.00	3438.00	20600	20230803	-32.72	7760	20231031	78.61	17830	-22.27	20240531	8070	71.75	20240403	17830	-22.27	20240531	1552	793.04	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
88	20240614	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-520	5	-3.51	1815693460	127943	45.48	14810	14810	13850	19250	10370	14810	14191.42	0.76	0	-2155	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1101	-9.44	4.16	12	1.66	-1513.00	3438.00	20600	20230803	-30.63	7760	20231031	84.15	17830	-19.85	20240531	8070	77.08	20240403	17830	-19.85	20240531	1552	820.75	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
89	20240614	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-390	5	-2.63	354252040	24456	8.69	14810	14810	14320	19250	10370	14810	14485.28	0.76	0	-4230	15950	15380	14820	14250	13690	15665	14535	39	4440	500	8880	10	1	7706770	1111	-9.53	4.19	12	0.32	-1513.00	3438.00	20600	20230803	-30.00	7760	20231031	85.82	17830	-19.13	20240531	8070	78.69	20240403	17830	-19.13	20240531	1552	829.12	20231031	0.56	N	355150	500	38 억		58235	N	N	0	N	00	N
90	20240613	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	190	2	1.30	4172610620	280703	76.69	14620	15390	14260	19000	10240	14620	14865.18	0.57	0	16462	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1141	-9.79	4.31	12	3.64	-1513.00	3438.00	20600	20230803	-28.11	7760	20231031	90.85	17830	-16.94	20240531	8070	83.52	20240403	17830	-16.94	20240531	1552	854.25	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
91	20240613	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	310	2	2.12	4096191120	275549	75.28	14620	15390	14260	19000	10240	14620	14865.74	0.57	0	17340	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1151	-9.87	4.34	12	3.58	-1513.00	3438.00	20600	20230803	-27.52	7760	20231031	92.40	17830	-16.26	20240531	8070	85.01	20240403	17830	-16.26	20240531	1552	861.98	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
92	20240613	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	270	2	1.85	3605046270	242341	66.21	14620	15390	14260	19000	10240	14620	14876.14	0.57	0	11123	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1148	-9.84	4.33	12	3.14	-1513.00	3438.00	20600	20230803	-27.72	7760	20231031	91.88	17830	-16.49	20240531	8070	84.51	20240403	17830	-16.49	20240531	1552	859.41	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
93	20240613	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	550	2	3.76	3190161470	214779	58.68	14620	15390	14260	19000	10240	14620	14853.45	0.57	0	11004	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1169	-10.03	4.41	12	2.79	-1513.00	3438.00	20600	20230803	-26.36	7760	20231031	95.49	17830	-14.92	20240531	8070	87.98	20240403	17830	-14.92	20240531	1552	877.45	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
94	20240613	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	380	2	2.60	2933073670	197788	54.04	14620	15390	14260	19000	10240	14620	14829.59	0.57	0	11044	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1156	-9.91	4.36	12	2.57	-1513.00	3438.00	20600	20230803	-27.18	7760	20231031	93.30	17830	-15.87	20240531	8070	85.87	20240403	17830	-15.87	20240531	1552	866.49	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
95	20240613	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	540	2	3.69	2321819760	157696	43.08	14620	15250	14260	19000	10240	14620	14723.52	0.57	0	7984	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1168	-10.02	4.41	12	2.05	-1513.00	3438.00	20600	20230803	-26.41	7760	20231031	95.36	17830	-14.97	20240531	8070	87.86	20240403	17830	-14.97	20240531	1552	876.80	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
96	20240613	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	340	2	2.33	1688527370	115779	31.63	14620	15000	14260	19000	10240	14620	14583.99	0.57	0	12351	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1153	-9.89	4.35	12	1.50	-1513.00	3438.00	20600	20230803	-27.38	7760	20231031	92.78	17830	-16.10	20240531	8070	85.38	20240403	17830	-16.10	20240531	1552	863.92	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
97	20240613	091045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-80	5	-0.55	325288910	22381	6.11	14620	14640	14460	19000	10240	14620	14533.38	0.57	0	3075	16346	15482	14956	14092	13566	15220	13830	39	4380	500	8770	10	1	7706770	1121	-9.61	4.23	12	0.29	-1513.00	3438.00	20600	20230803	-29.42	7760	20231031	87.37	17830	-18.45	20240531	8070	80.17	20240403	17830	-18.45	20240531	1552	836.86	20231031	0.47	N	355150	500	38 억		44246	N	N	0	N	00	N
98	20240612	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	-980	5	-6.28	5405138660	364080	218.87	15620	15820	14430	20250	10920	15600	14847.35	0.88	0	-22053	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1127	-9.66	4.25	12	4.72	-1513.00	3438.00	20600	20230803	-29.03	7760	20231031	88.40	17830	-18.00	20240531	8070	81.16	20240403	17830	-18.00	20240531	1552	842.01	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
99	20240612	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	-1130	5	-7.24	5064578800	340669	204.80	15620	15820	14470	20250	10920	15600	14866.56	0.88	0	-15123	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1115	-9.56	4.21	12	4.42	-1513.00	3438.00	20600	20230803	-29.76	7760	20231031	86.47	17830	-18.84	20240531	8070	79.31	20240403	17830	-18.84	20240531	1552	832.35	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
100	20240612	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-1090	5	-6.99	4289021900	287749	172.98	15620	15820	14490	20250	10920	15600	14905.42	0.88	0	-17158	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1118	-9.59	4.22	12	3.73	-1513.00	3438.00	20600	20230803	-29.56	7760	20231031	86.98	17830	-18.62	20240531	8070	79.80	20240403	17830	-18.62	20240531	1552	834.92	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
101	20240612	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	-810	5	-5.19	3238789890	216015	129.86	15620	15820	14750	20250	10920	15600	14993.35	0.88	0	-13382	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1140	-9.78	4.30	12	2.80	-1513.00	3438.00	20600	20230803	-28.20	7760	20231031	90.59	17830	-17.05	20240531	8070	83.27	20240403	17830	-17.05	20240531	1552	852.96	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
102	20240612	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-660	5	-4.23	2671612810	177833	106.91	15620	15820	14840	20250	10920	15600	15023.15	0.88	0	-11511	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1151	-9.87	4.35	12	2.31	-1513.00	3438.00	20600	20230803	-27.48	7760	20231031	92.53	17830	-16.21	20240531	8070	85.13	20240403	17830	-16.21	20240531	1552	862.63	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
103	20240612	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-650	5	-4.17	2293426490	152510	91.68	15620	15820	14890	20250	10920	15600	15037.87	0.88	0	-4756	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1152	-9.88	4.35	12	1.98	-1513.00	3438.00	20600	20230803	-27.43	7760	20231031	92.65	17830	-16.15	20240531	8070	85.25	20240403	17830	-16.15	20240531	1552	863.27	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
104	20240612	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	-580	5	-3.72	1541782360	102287	61.49	15620	15820	14890	20250	10920	15600	15073.09	0.88	0	-5368	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1158	-9.93	4.37	12	1.33	-1513.00	3438.00	20600	20230803	-27.09	7760	20231031	93.56	17830	-15.76	20240531	8070	86.12	20240403	17830	-15.76	20240531	1552	867.78	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
105	20240612	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-570	5	-3.65	292677300	19098	11.48	15620	15820	15000	20250	10920	15600	15324.99	0.88	0	-3193	16400	16000	15700	15300	15000	15850	15150	39	4650	500	9360	10	1	7706770	1158	-9.93	4.37	12	0.25	-1513.00	3438.00	20600	20230803	-27.04	7760	20231031	93.69	17830	-15.70	20240531	8070	86.25	20240403	17830	-15.70	20240531	1552	868.43	20231031	0.48	N	355150	500	38 억		68096	N	N	0	N	00	N
106	20240610	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	580	2	3.82	6085412670	383587	84.70	14960	16390	14960	19740	10640	15190	15865.27	0.64	0	55125	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1215	-10.42	4.59	12	4.98	-1513.00	3438.00	20600	20230803	-23.45	7760	20231031	103.22	17830	-11.55	20240531	8070	95.42	20240403	17830	-11.55	20240531	1552	916.11	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
107	20240610	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	450	2	2.96	5980772340	376915	83.22	14960	16390	14960	19740	10640	15190	15868.44	0.64	0	55059	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1205	-10.34	4.55	12	4.89	-1513.00	3438.00	20600	20230803	-24.08	7760	20231031	101.55	17830	-12.28	20240531	8070	93.80	20240403	17830	-12.28	20240531	1552	907.73	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
108	20240610	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	720	2	4.74	5542965530	349104	77.08	14960	16390	14960	19740	10640	15190	15878.51	0.64	0	52709	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1226	-10.52	4.63	12	4.53	-1513.00	3438.00	20600	20230803	-22.77	7760	20231031	105.03	17830	-10.77	20240531	8070	97.15	20240403	17830	-10.77	20240531	1552	925.13	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
109	20240610	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	910	2	5.99	5203912600	327814	72.38	14960	16390	14960	19740	10640	15190	15875.46	0.64	0	48789	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1241	-10.64	4.68	12	4.25	-1513.00	3438.00	20600	20230803	-21.84	7760	20231031	107.47	17830	-9.70	20240531	8070	99.50	20240403	17830	-9.70	20240531	1552	937.37	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
110	20240610	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16180	990	2	6.52	4711967800	297347	65.65	14960	16390	14960	19740	10640	15190	15847.62	0.64	0	44916	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1247	-10.69	4.71	12	3.86	-1513.00	3438.00	20600	20230803	-21.46	7760	20231031	108.51	17830	-9.25	20240531	8070	100.50	20240403	17830	-9.25	20240531	1552	942.53	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
111	20240610	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	750	2	4.94	4017350000	253355	55.94	14960	16390	14960	19740	10640	15190	15857.70	0.64	0	33237	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1228	-10.54	4.64	12	3.29	-1513.00	3438.00	20600	20230803	-22.62	7760	20231031	105.41	17830	-10.60	20240531	8070	97.52	20240403	17830	-10.60	20240531	1552	927.06	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
112	20240610	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	1110	2	7.31	2985987880	189419	41.82	14960	16340	14960	19740	10640	15190	15765.19	0.64	0	31043	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1256	-10.77	4.74	12	2.46	-1513.00	3438.00	20600	20230803	-20.87	7760	20231031	110.05	17830	-8.58	20240531	8070	101.98	20240403	17830	-8.58	20240531	1552	950.26	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
113	20240610	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	620	2	4.08	670551090	43655	9.64	14960	15810	14960	19740	10640	15190	15361.87	0.64	0	3518	17103	16146	15323	14366	13543	15735	13955	39	4550	500	9110	10	1	7706770	1218	-10.45	4.60	12	0.57	-1513.00	3438.00	20600	20230803	-23.25	7760	20231031	103.74	17830	-11.33	20240531	8070	95.91	20240403	17830	-11.33	20240531	1552	918.69	20231031	0.53	N	355150	500	38 억		49137	N	N	0	N	00	N
114	20240607	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-140	5	-0.91	6874761360	451528	75.90	15510	16280	14500	19920	10740	15330	15225.56	0.37	0	19938	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1171	-10.04	4.42	12	5.86	-1513.00	3438.00	20600	20230803	-26.26	7760	20231031	95.75	17830	-14.81	20240531	8070	88.23	20240403	17830	-14.81	20240531	1552	878.74	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
115	20240607	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-100	5	-0.65	6682507750	438934	73.78	15510	16280	14500	19920	10740	15330	15224.40	0.37	0	21708	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1174	-10.07	4.43	12	5.70	-1513.00	3438.00	20600	20230803	-26.07	7760	20231031	96.26	17830	-14.58	20240531	8070	88.72	20240403	17830	-14.58	20240531	1552	881.31	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
116	20240607	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	120	2	0.78	5975317590	392945	66.05	15510	16280	14500	19920	10740	15330	15206.50	0.37	0	20975	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1191	-10.21	4.49	12	5.10	-1513.00	3438.00	20600	20230803	-25.00	7760	20231031	99.10	17830	-13.35	20240531	8070	91.45	20240403	17830	-13.35	20240531	1552	895.49	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
117	20240607	131058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-520	5	-3.39	4553830880	300725	50.55	15510	16280	14500	19920	10740	15330	15142.83	0.37	0	10632	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1141	-9.79	4.31	12	3.90	-1513.00	3438.00	20600	20230803	-28.11	7760	20231031	90.85	17830	-16.94	20240531	8070	83.52	20240403	17830	-16.94	20240531	1552	854.25	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
118	20240607	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-660	5	-4.31	4166911420	274747	46.18	15510	16280	14500	19920	10740	15330	15166.35	0.37	0	7479	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1131	-9.70	4.27	12	3.57	-1513.00	3438.00	20600	20230803	-28.79	7760	20231031	89.05	17830	-17.72	20240531	8070	81.78	20240403	17830	-17.72	20240531	1552	845.23	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
119	20240607	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-350	5	-2.28	3010916490	196564	33.04	15510	16280	14880	19920	10740	15330	15317.74	0.37	0	14097	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1154	-9.90	4.36	12	2.55	-1513.00	3438.00	20600	20230803	-27.28	7760	20231031	93.04	17830	-15.98	20240531	8070	85.63	20240403	17830	-15.98	20240531	1552	865.21	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
120	20240607	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-320	5	-2.09	1981304330	127917	21.50	15510	16280	14980	19920	10740	15330	15489.00	0.37	0	14678	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1157	-9.92	4.37	12	1.66	-1513.00	3438.00	20600	20230803	-27.14	7760	20231031	93.43	17830	-15.82	20240531	8070	86.00	20240403	17830	-15.82	20240531	1552	867.14	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
121	20240607	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	540	2	3.52	566869950	35573	5.98	15510	16280	15500	19920	10740	15330	15935.57	0.37	0	977	17956	16642	15986	14672	14016	16315	14345	39	4590	500	9190	10	1	7706770	1223	-10.49	4.62	12	0.46	-1513.00	3438.00	20600	20230803	-22.96	7760	20231031	104.51	17830	-10.99	20240531	8070	96.65	20240403	17830	-10.99	20240531	1552	922.55	20231031	0.60	N	355150	500	38 억		28205	N	N	0	N	00	N
122	20240605	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-870	5	-5.37	9742010280	591310	76.21	17000	17300	15330	21050	11340	16200	16477.53	0.60	0	-27603	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1181	-10.13	4.46	12	7.67	-1513.00	3438.00	20600	20230803	-25.58	7760	20231031	97.55	17830	-14.02	20240531	8070	89.96	20240403	17830	-14.02	20240531	1552	887.76	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
123	20240605	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15430	-770	5	-4.75	9460517150	572978	73.84	17000	17300	15420	21050	11340	16200	16511.73	0.60	0	-27396	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1189	-10.20	4.49	12	7.43	-1513.00	3438.00	20600	20230803	-25.10	7760	20231031	98.84	17830	-13.46	20240531	8070	91.20	20240403	17830	-13.46	20240531	1552	894.20	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
124	20240605	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15950	-250	5	-1.54	8981665220	542366	69.90	17000	17300	15630	21050	11340	16200	16560.88	0.60	0	-26172	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1229	-10.54	4.64	12	7.04	-1513.00	3438.00	20600	20230803	-22.57	7760	20231031	105.54	17830	-10.54	20240531	8070	97.65	20240403	17830	-10.54	20240531	1552	927.71	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
125	20240605	131055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16090	-110	5	-0.68	8483863250	510961	65.85	17000	17300	15860	21050	11340	16200	16604.60	0.60	0	-22882	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1240	-10.63	4.68	12	6.63	-1513.00	3438.00	20600	20230803	-21.89	7760	20231031	107.35	17830	-9.76	20240531	8070	99.38	20240403	17830	-9.76	20240531	1552	936.73	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
126	20240605	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-210	5	-1.30	8315634170	500420	64.49	17000	17300	15860	21050	11340	16200	16618.22	0.60	0	-22536	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1232	-10.57	4.65	12	6.49	-1513.00	3438.00	20600	20230803	-22.38	7760	20231031	106.06	17830	-10.32	20240531	8070	98.14	20240403	17830	-10.32	20240531	1552	930.28	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
127	20240605	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16050	-150	5	-0.93	7984113130	479710	61.82	17000	17300	15860	21050	11340	16200	16644.63	0.60	0	-23033	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1237	-10.61	4.67	12	6.22	-1513.00	3438.00	20600	20230803	-22.09	7760	20231031	106.83	17830	-9.98	20240531	8070	98.88	20240403	17830	-9.98	20240531	1552	934.15	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
128	20240605	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	70	2	0.43	7044038530	421247	54.29	17000	17300	16000	21050	11340	16200	16723.22	0.60	0	-20303	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1254	-10.75	4.73	12	5.47	-1513.00	3438.00	20600	20230803	-21.02	7760	20231031	109.66	17830	-8.75	20240531	8070	101.61	20240403	17830	-8.75	20240531	1552	948.32	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
129	20240605	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16680	480	2	2.96	2650630810	157752	20.33	17000	17200	16310	21050	11340	16200	16806.69	0.60	0	-5970	17566	16882	15536	14852	13506	17225	15195	39	4850	500	9720	10	1	7706770	1285	-11.02	4.85	12	2.05	-1513.00	3438.00	20600	20230803	-19.03	7760	20231031	114.95	17830	-6.45	20240531	8070	106.69	20240403	17830	-6.45	20240531	1552	974.74	20231031	0.91	N	355150	500	38 억		46602	N	N	0	N	00	N
130	20240604	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	880	2	5.74	11694257990	767433	117.69	15100	16220	14190	19910	10730	15320	15237.17	0.83	0	-7734	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1248	-10.71	4.71	12	9.96	-1513.00	3438.00	20600	20230803	-21.36	7760	20231031	108.76	17830	-9.14	20240531	8070	100.74	20240403	17830	-9.14	20240531	1552	943.81	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
131	20240604	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	700	2	4.57	10706120950	706163	108.29	15100	16130	14190	19910	10730	15320	15160.91	0.83	0	-1455	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1235	-10.59	4.66	12	9.16	-1513.00	3438.00	20600	20230803	-22.23	7760	20231031	106.44	17830	-10.15	20240531	8070	98.51	20240403	17830	-10.15	20240531	1552	932.22	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
132	20240604	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	340	2	2.22	9163073970	608456	93.31	15100	15790	14190	19910	10730	15320	15059.43	0.83	0	3269	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1207	-10.35	4.55	12	7.90	-1513.00	3438.00	20600	20230803	-23.98	7760	20231031	101.80	17830	-12.17	20240531	8070	94.05	20240403	17830	-12.17	20240531	1552	909.02	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
133	20240604	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	10	2	0.07	8194353470	546308	83.78	15100	15790	14190	19910	10730	15320	14999.35	0.83	0	4632	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1181	-10.13	4.46	12	7.09	-1513.00	3438.00	20600	20230803	-25.58	7760	20231031	97.55	17830	-14.02	20240531	8070	89.96	20240403	17830	-14.02	20240531	1552	887.76	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
134	20240604	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	40	2	0.26	7893227320	526779	80.78	15100	15790	14190	19910	10730	15320	14983.77	0.83	0	5917	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1184	-10.15	4.47	12	6.84	-1513.00	3438.00	20600	20230803	-25.44	7760	20231031	97.94	17830	-13.85	20240531	8070	90.33	20240403	17830	-13.85	20240531	1552	889.69	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
135	20240604	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	140	2	0.91	7137806230	477422	73.21	15100	15790	14190	19910	10730	15320	14950.51	0.83	0	9123	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1191	-10.22	4.50	12	6.19	-1513.00	3438.00	20600	20230803	-24.95	7760	20231031	99.23	17830	-13.29	20240531	8070	91.57	20240403	17830	-13.29	20240531	1552	896.13	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
136	20240604	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-370	5	-2.42	4012340620	275255	42.21	15100	15100	14190	19910	10730	15320	14576.06	0.83	0	9753	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1152	-9.88	4.35	12	3.57	-1513.00	3438.00	20600	20230803	-27.43	7760	20231031	92.65	17830	-16.15	20240531	8070	85.25	20240403	17830	-16.15	20240531	1552	863.27	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
137	20240604	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-790	5	-5.16	1006414750	68247	10.47	15100	15100	14520	19910	10730	15320	14744.30	0.83	0	1031	17046	16182	15616	14752	14186	15900	14470	39	4590	500	9190	10	1	7706770	1120	-9.60	4.23	12	0.89	-1513.00	3438.00	20600	20230803	-29.47	7760	20231031	87.24	17830	-18.51	20240531	8070	80.05	20240403	17830	-18.51	20240531	1552	836.21	20231031	1.01	N	355150	500	38 억		64316	N	N	0	N	00	N
138	20240603	161028	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	-1690	5	-9.94	10085062420	643767	21.35	16170	16480	15050	22100	11910	17010	15665.33	1.37	0	-46751	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1181	-10.13	4.46	12	8.35	-1513.00	3438.00	20600	20230803	-25.63	7760	20231031	97.42	17830	-14.08	20240531	8070	89.84	20240403	17830	-14.08	20240531	1552	887.11	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
139	20240603	151028	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-1570	5	-9.23	9621246700	613553	20.35	16170	16480	15050	22100	11910	17010	15679.79	1.37	0	-45916	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1190	-10.20	4.49	12	7.96	-1513.00	3438.00	20600	20230803	-25.05	7760	20231031	98.97	17830	-13.40	20240531	8070	91.33	20240403	17830	-13.40	20240531	1552	894.85	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
140	20240603	141028	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-1520	5	-8.94	9214506950	587380	19.48	16170	16480	15050	22100	11910	17010	15686.01	1.37	0	-39288	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1194	-10.24	4.51	12	7.62	-1513.00	3438.00	20600	20230803	-24.81	7760	20231031	99.61	17830	-13.12	20240531	8070	91.95	20240403	17830	-13.12	20240531	1552	898.07	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
141	20240603	131029	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-1500	5	-8.82	8694633720	553748	18.36	16170	16480	15050	22100	11910	17010	15699.89	1.37	0	-38400	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1195	-10.25	4.51	12	7.19	-1513.00	3438.00	20600	20230803	-24.71	7760	20231031	99.87	17830	-13.01	20240531	8070	92.19	20240403	17830	-13.01	20240531	1552	899.36	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
142	20240603	121028	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-1790	5	-10.52	7927628410	504096	16.72	16170	16480	15050	22100	11910	17010	15724.77	1.37	0	-30205	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1173	-10.06	4.43	12	6.54	-1513.00	3438.00	20600	20230803	-26.12	7760	20231031	96.13	17830	-14.64	20240531	8070	88.60	20240403	17830	-14.64	20240531	1552	880.67	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
143	20240603	111023	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	-1630	5	-9.58	6658913110	420536	13.95	16170	16480	15330	22100	11910	17010	15832.53	1.37	0	-40379	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1185	-10.17	4.47	12	5.46	-1513.00	3438.00	20600	20230803	-25.34	7760	20231031	98.20	17830	-13.74	20240531	8070	90.58	20240403	17830	-13.74	20240531	1552	890.98	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
144	20240603	101016	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	-1320	5	-7.76	5163239000	324081	10.75	16170	16480	15600	22100	11910	17010	15929.78	1.37	0	-26811	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1209	-10.37	4.56	12	4.21	-1513.00	3438.00	20600	20230803	-23.83	7760	20231031	102.19	17830	-12.00	20240531	8070	94.42	20240403	17830	-12.00	20240531	1552	910.95	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N
145	20240603	091016	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	-860	5	-5.06	1918523160	119134	3.95	16170	16480	15850	22100	11910	17010	16098.95	1.37	0	-6910	19076	18042	16796	15762	14516	18560	16280	39	5090	500	10200	10	1	7706770	1245	-10.67	4.70	12	1.55	-1513.00	3438.00	20600	20230803	-21.60	7760	20231031	108.12	17830	-9.42	20240531	8070	100.12	20240403	17830	-9.42	20240531	1552	940.59	20231031	0.74	N	355150	500	38 억		105685	N	N	0	N	01	N