KissMeData/088280/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	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	5	2	0.17	31198150	10577	40.25	3015	3015	2915	3820	2060	2940	2949.62	19.58	0	-479	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	510	-8.18	1.15	12	0.06	-360.00	2558.00	11930	20231107	-75.31	2830	20240625	4.06	5070	-41.91	20240109	2830	4.06	20240625	11930	-75.31	20231107	2830	4.06	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
3	20240628	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-5	5	-0.17	28769860	9751	37.11	3015	3015	2915	3820	2060	2940	2950.45	19.58	0	-440	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	508	-8.15	1.15	12	0.06	-360.00	2558.00	11930	20231107	-75.40	2830	20240625	3.71	5070	-42.11	20240109	2830	3.71	20240625	11930	-75.40	20231107	2830	3.71	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
4	20240628	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-10	5	-0.34	25526950	8645	32.90	3015	3015	2915	3820	2060	2940	2952.80	19.58	0	-137	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	507	-8.14	1.15	12	0.05	-360.00	2558.00	11930	20231107	-75.44	2830	20240625	3.53	5070	-42.21	20240109	2830	3.53	20240625	11930	-75.44	20231107	2830	3.53	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
5	20240628	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	0	3	0.00	18441250	6228	23.70	3015	3015	2915	3820	2060	2940	2961.02	19.58	0	55	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	509	-8.17	1.15	12	0.04	-360.00	2558.00	11930	20231107	-75.36	2830	20240625	3.89	5070	-42.01	20240109	2830	3.89	20240625	11930	-75.36	20231107	2830	3.89	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
6	20240628	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	5	2	0.17	15041590	5078	19.32	3015	3015	2915	3820	2060	2940	2962.11	19.58	0	55	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	510	-8.18	1.15	12	0.03	-360.00	2558.00	11930	20231107	-75.31	2830	20240625	4.06	5070	-41.91	20240109	2830	4.06	20240625	11930	-75.31	20231107	2830	4.06	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
7	20240628	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	0	3	0.00	9731290	3277	12.47	3015	3015	2915	3820	2060	2940	2969.57	19.58	0	405	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	509	-8.17	1.15	12	0.02	-360.00	2558.00	11930	20231107	-75.36	2830	20240625	3.89	5070	-42.01	20240109	2830	3.89	20240625	11930	-75.36	20231107	2830	3.89	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
8	20240628	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	0	3	0.00	9009780	3032	11.54	3015	3015	2915	3820	2060	2940	2971.56	19.58	0	405	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	509	-8.17	1.15	12	0.02	-360.00	2558.00	11930	20231107	-75.36	2830	20240625	3.89	5070	-42.01	20240109	2830	3.89	20240625	11930	-75.36	20231107	2830	3.89	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
9	20240628	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	5	2	0.17	4756780	1578	6.00	3015	3015	2940	3820	2060	2940	3014.44	19.58	0	-16	3070	3005	2950	2885	2830	2977	2857	173	880	1000	1820	5	1	17306490	510	-8.18	1.15	12	0.01	-360.00	2558.00	11930	20231107	-75.31	2830	20240625	4.06	5070	-41.91	20240109	2830	4.06	20240625	11930	-75.31	20231107	2830	4.06	20240625	0.34	N	088280	1000	173 억		3389135	N	N	0	N	00	N
10	20240627	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-75	5	-2.49	77279975	26165	116.86	3015	3015	2895	3915	2115	3015	2953.56	19.62	0	-6959	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	509	-8.17	1.15	12	0.15	-360.00	2558.00	11930	20231107	-75.36	2830	20240625	3.89	5070	-42.01	20240109	2830	3.89	20240625	11930	-75.36	20231107	2830	3.89	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
11	20240627	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-70	5	-2.32	75163255	25445	113.64	3015	3015	2895	3915	2115	3015	2953.95	19.62	0	-6540	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	510	-8.18	1.15	12	0.15	-360.00	2558.00	11930	20231107	-75.31	2830	20240625	4.06	5070	-41.91	20240109	2830	4.06	20240625	11930	-75.31	20231107	2830	4.06	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
12	20240627	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-105	5	-3.48	74127795	25092	112.07	3015	3015	2895	3915	2115	3015	2954.24	19.62	0	-6250	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	504	-8.08	1.14	12	0.14	-360.00	2558.00	11930	20231107	-75.61	2830	20240625	2.83	5070	-42.60	20240109	2830	2.83	20240625	11930	-75.61	20231107	2830	2.83	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
13	20240627	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-75	5	-2.49	44448425	14929	66.68	3015	3015	2940	3915	2115	3015	2977.32	19.62	0	-4677	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	509	-8.17	1.15	12	0.09	-360.00	2558.00	11930	20231107	-75.36	2830	20240625	3.89	5070	-42.01	20240109	2830	3.89	20240625	11930	-75.36	20231107	2830	3.89	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
14	20240627	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-55	5	-1.82	32786100	10981	49.04	3015	3015	2945	3915	2115	3015	2985.71	19.62	0	-3845	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	512	-8.22	1.16	12	0.06	-360.00	2558.00	11930	20231107	-75.19	2830	20240625	4.59	5070	-41.62	20240109	2830	4.59	20240625	11930	-75.19	20231107	2830	4.59	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
15	20240627	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-20	5	-0.66	23764625	7954	35.52	3015	3015	2945	3915	2115	3015	2987.76	19.62	0	-2627	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	518	-8.32	1.17	12	0.05	-360.00	2558.00	11930	20231107	-74.90	2830	20240625	5.83	5070	-40.93	20240109	2830	5.83	20240625	11930	-74.90	20231107	2830	5.83	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
16	20240627	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-30	5	-1.00	20662430	6916	30.89	3015	3015	2945	3915	2115	3015	2987.63	19.62	0	-2232	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	517	-8.29	1.17	12	0.04	-360.00	2558.00	11930	20231107	-74.98	2830	20240625	5.48	5070	-41.12	20240109	2830	5.48	20240625	11930	-74.98	20231107	2830	5.48	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
17	20240627	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-30	5	-1.00	10570350	3509	15.67	3015	3015	2985	3915	2115	3015	3012.35	19.62	0	-2550	3111	3062	2966	2917	2821	3087	2942	173	900	1000	1860	5	1	17306490	517	-8.29	1.17	12	0.02	-360.00	2558.00	11930	20231107	-74.98	2830	20240625	5.48	5070	-41.12	20240109	2830	5.48	20240625	11930	-74.98	20231107	2830	5.48	20240625	0.40	N	088280	1000	173 억		3396094	N	N	0	N	00	N
18	20240626	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	115	2	3.97	63409695	21541	47.52	2900	3015	2870	3770	2030	2900	2943.45	19.62	0	1029	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	522	-8.38	1.18	12	0.12	-360.00	2558.00	11930	20231107	-74.73	2830	20240625	6.54	5070	-40.53	20240109	2830	6.54	20240625	11930	-74.73	20231107	2830	6.54	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
19	20240626	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	70	2	2.41	53619245	18289	40.34	2900	3000	2870	3770	2030	2900	2931.78	19.62	0	1022	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	514	-8.25	1.16	12	0.11	-360.00	2558.00	11930	20231107	-75.10	2830	20240625	4.95	5070	-41.42	20240109	2830	4.95	20240625	11930	-75.10	20231107	2830	4.95	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
20	20240626	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	30	2	1.03	29128635	10022	22.11	2900	2945	2870	3770	2030	2900	2906.47	19.62	0	251	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	507	-8.14	1.15	12	0.06	-360.00	2558.00	11930	20231107	-75.44	2830	20240625	3.53	5070	-42.21	20240109	2830	3.53	20240625	11930	-75.44	20231107	2830	3.53	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
21	20240626	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	30	2	1.03	28617425	9848	21.72	2900	2940	2870	3770	2030	2900	2905.91	19.62	0	265	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	507	-8.14	1.15	12	0.06	-360.00	2558.00	11930	20231107	-75.44	2830	20240625	3.53	5070	-42.21	20240109	2830	3.53	20240625	11930	-75.44	20231107	2830	3.53	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
22	20240626	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	25	2	0.86	21955945	7570	16.70	2900	2925	2870	3770	2030	2900	2900.39	19.62	0	-831	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	506	-8.12	1.14	12	0.04	-360.00	2558.00	11930	20231107	-75.48	2830	20240625	3.36	5070	-42.31	20240109	2830	3.36	20240625	11930	-75.48	20231107	2830	3.36	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
23	20240626	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	15	2	0.52	17760600	6130	13.52	2900	2925	2870	3770	2030	2900	2897.32	19.62	0	-830	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	504	-8.10	1.14	12	0.04	-360.00	2558.00	11930	20231107	-75.57	2830	20240625	3.00	5070	-42.50	20240109	2830	3.00	20240625	11930	-75.57	20231107	2830	3.00	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
24	20240626	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	0	3	0.00	8125155	2805	6.19	2900	2925	2870	3770	2030	2900	2896.67	19.62	0	-1092	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	502	-8.06	1.13	12	0.02	-360.00	2558.00	11930	20231107	-75.69	2830	20240625	2.47	5070	-42.80	20240109	2830	2.47	20240625	11930	-75.69	20231107	2830	2.47	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
25	20240626	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	5	2	0.17	478480	165	0.36	2900	2905	2895	3770	2030	2900	2899.88	19.62	0	-30	3060	2980	2905	2825	2750	2942	2787	173	870	1000	1790	5	1	17306490	503	-8.07	1.14	12	0.00	-360.00	2558.00	11930	20231107	-75.65	2830	20240625	2.65	5070	-42.70	20240109	2830	2.65	20240625	11930	-75.65	20231107	2830	2.65	20240625	0.39	N	088280	1000	173 억		3395031	N	N	0	N	00	N
26	20240625	160716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2900	-40	5	-1.36	130907560	45258	52.80	2905	2985	2830	3820	2060	2940	2892.47	19.59	0	4793	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	502	-8.06	1.13	12	0.26	-360.00	2558.00	11930	20231107	-75.69	2830	20240625	2.47	5070	-42.80	20240109	2830	2.47	20240625	11930	-75.69	20231107	2830	2.47	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
27	20240625	150712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2900	-40	5	-1.36	124290325	42977	50.14	2905	2985	2830	3820	2060	2940	2892.02	19.59	0	4480	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	502	-8.06	1.13	12	0.25	-360.00	2558.00	11930	20231107	-75.69	2830	20240625	2.47	5070	-42.80	20240109	2830	2.47	20240625	11930	-75.69	20231107	2830	2.47	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
28	20240625	140716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2885	-55	5	-1.87	116386830	40245	46.95	2905	2985	2830	3820	2060	2940	2891.96	19.59	0	3331	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	499	-8.01	1.13	12	0.23	-360.00	2558.00	11930	20231107	-75.82	2830	20240625	1.94	5070	-43.10	20240109	2830	1.94	20240625	11930	-75.82	20231107	2830	1.94	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
29	20240625	130717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2885	-55	5	-1.87	102961265	35585	41.52	2905	2985	2830	3820	2060	2940	2893.39	19.59	0	3009	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	499	-8.01	1.13	12	0.21	-360.00	2558.00	11930	20231107	-75.82	2830	20240625	1.94	5070	-43.10	20240109	2830	1.94	20240625	11930	-75.82	20231107	2830	1.94	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
30	20240625	120719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2935	-5	5	-0.17	86825410	30008	35.01	2905	2985	2830	3820	2060	2940	2893.41	19.59	0	2767	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	508	-8.15	1.15	12	0.17	-360.00	2558.00	11930	20231107	-75.40	2830	20240625	3.71	5070	-42.11	20240109	2830	3.71	20240625	11930	-75.40	20231107	2830	3.71	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
31	20240625	110718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2920	-20	5	-0.68	76649465	26513	30.93	2905	2985	2830	3820	2060	2940	2891.01	19.59	0	1976	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	505	-8.11	1.14	12	0.15	-360.00	2558.00	11930	20231107	-75.52	2830	20240625	3.18	5070	-42.41	20240109	2830	3.18	20240625	11930	-75.52	20231107	2830	3.18	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
32	20240625	100716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2910	-30	5	-1.02	54101250	18798	21.93	2905	2950	2830	3820	2060	2940	2878.03	19.59	0	1717	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	504	-8.08	1.14	12	0.11	-360.00	2558.00	11930	20231107	-75.61	2830	20240625	2.83	5070	-42.60	20240109	2830	2.83	20240625	11930	-75.61	20231107	2830	2.83	20240625	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
33	20240625	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-5	5	-0.17	5320450	1831	2.14	2905	2935	2905	3820	2060	2940	2905.76	19.59	0	553	3233	3086	2993	2846	2753	3040	2800	173	880	1000	1820	5	1	17306490	508	-8.15	1.15	12	0.01	-360.00	2558.00	11930	20231107	-75.40	2900	20240624	1.21	5070	-42.11	20240109	2900	1.21	20240624	11930	-75.40	20231107	2900	1.21	20240624	0.42	N	088280	1000	173 억		3390021	N	N	0	N	00	N
34	20240624	160713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2940	-225	5	-7.11	254862335	85486	122.66	3135	3140	2900	4110	2220	3165	2981.43	19.69	0	-18418	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	509	-8.17	1.15	12	0.49	-360.00	2558.00	11930	20231107	-75.36	2900	20240624	1.38	5070	-42.01	20240109	2900	1.38	20240624	11930	-75.36	20231107	2900	1.38	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
35	20240624	150714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2955	-210	5	-6.64	241573935	80961	116.17	3135	3140	2900	4110	2220	3165	2983.81	19.69	0	-17496	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	511	-8.21	1.16	12	0.47	-360.00	2558.00	11930	20231107	-75.23	2900	20240624	1.90	5070	-41.72	20240109	2900	1.90	20240624	11930	-75.23	20231107	2900	1.90	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
36	20240624	140715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2925	-240	5	-7.58	193299280	64399	92.41	3135	3140	2905	4110	2220	3165	3001.56	19.69	0	-15572	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	506	-8.12	1.14	12	0.37	-360.00	2558.00	11930	20231107	-75.48	2905	20240624	0.69	5070	-42.31	20240109	2905	0.69	20240624	11930	-75.48	20231107	2905	0.69	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
37	20240624	130712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2995	-170	5	-5.37	117310430	38719	55.56	3135	3140	2985	4110	2220	3165	3029.75	19.69	0	-5794	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	518	-8.32	1.17	12	0.22	-360.00	2558.00	11930	20231107	-74.90	2985	20240624	0.34	5070	-40.93	20240109	2985	0.34	20240624	11930	-74.90	20231107	2985	0.34	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
38	20240624	120714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2995	-170	5	-5.37	105022620	34613	49.67	3135	3140	2985	4110	2220	3165	3034.16	19.69	0	-5730	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	518	-8.32	1.17	12	0.20	-360.00	2558.00	11930	20231107	-74.90	2985	20240624	0.34	5070	-40.93	20240109	2985	0.34	20240624	11930	-74.90	20231107	2985	0.34	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
39	20240624	110716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3015	-150	5	-4.74	62764495	20527	29.45	3135	3140	3010	4110	2220	3165	3057.60	19.69	0	-6376	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	522	-8.38	1.18	12	0.12	-360.00	2558.00	11930	20231107	-74.73	3010	20240624	0.17	5070	-40.53	20240109	3010	0.17	20240624	11930	-74.73	20231107	3010	0.17	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
40	20240624	100714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3080	-85	5	-2.69	25352350	8196	11.76	3135	3140	3065	4110	2220	3165	3093.17	19.69	0	-2341	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	533	-8.56	1.20	12	0.05	-360.00	2558.00	11930	20231107	-74.18	3065	20240624	0.49	5070	-39.25	20240109	3065	0.49	20240624	11930	-74.18	20231107	3065	0.49	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
41	20240624	090714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3080	-85	5	-2.69	11048355	3547	5.09	3135	3140	3065	4110	2220	3165	3114.70	19.69	0	-1345	3285	3225	3175	3115	3065	3200	3090	173	945	1000	1960	5	1	17306490	533	-8.56	1.20	12	0.02	-360.00	2558.00	11930	20231107	-74.18	3065	20240624	0.49	5070	-39.25	20240109	3065	0.49	20240624	11930	-74.18	20231107	3065	0.49	20240624	0.43	N	088280	1000	173 억		3408413	N	N	0	N	00	N
42	20240621	160651	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3165	-70	5	-2.16	218070030	69114	86.86	3235	3235	3125	4205	2265	3235	3155.22	19.72	0	-4506	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	548	-8.79	1.24	12	0.40	-360.00	2558.00	11930	20231107	-73.47	3125	20240621	1.28	5070	-37.57	20240109	3125	1.28	20240621	11930	-73.47	20231107	3125	1.28	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
43	20240621	150650	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3130	-105	5	-3.25	202741605	64237	80.74	3235	3235	3125	4205	2265	3235	3156.15	19.72	0	-2869	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	542	-8.69	1.22	12	0.37	-360.00	2558.00	11930	20231107	-73.76	3125	20240621	0.16	5070	-38.26	20240109	3125	0.16	20240621	11930	-73.76	20231107	3125	0.16	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
44	20240621	140650	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3150	-85	5	-2.63	157333820	49762	62.54	3235	3235	3135	4205	2265	3235	3161.73	19.72	0	-902	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	545	-8.75	1.23	12	0.29	-360.00	2558.00	11930	20231107	-73.60	3135	20240621	0.48	5070	-37.87	20240109	3135	0.48	20240621	11930	-73.60	20231107	3135	0.48	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
45	20240621	130652	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3150	-85	5	-2.63	134957795	42653	53.61	3235	3235	3135	4205	2265	3235	3164.09	19.72	0	-1050	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	545	-8.75	1.23	12	0.25	-360.00	2558.00	11930	20231107	-73.60	3135	20240621	0.48	5070	-37.87	20240109	3135	0.48	20240621	11930	-73.60	20231107	3135	0.48	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
46	20240621	120654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3190	-45	5	-1.39	117791395	37202	46.76	3235	3235	3135	4205	2265	3235	3166.27	19.72	0	-1296	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	552	-8.86	1.25	12	0.21	-360.00	2558.00	11930	20231107	-73.26	3135	20240621	1.75	5070	-37.08	20240109	3135	1.75	20240621	11930	-73.26	20231107	3135	1.75	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
47	20240621	110651	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3155	-80	5	-2.47	103776065	32769	41.19	3235	3235	3140	4205	2265	3235	3166.90	19.72	0	-309	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	546	-8.76	1.23	12	0.19	-360.00	2558.00	11930	20231107	-73.55	3140	20240621	0.48	5070	-37.77	20240109	3140	0.48	20240621	11930	-73.55	20231107	3140	0.48	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
48	20240621	100650	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3165	-70	5	-2.16	67899535	21410	26.91	3235	3235	3150	4205	2265	3235	3171.39	19.72	0	252	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	548	-8.79	1.24	12	0.12	-360.00	2558.00	11930	20231107	-73.47	3150	20240621	0.48	5070	-37.57	20240109	3150	0.48	20240621	11930	-73.47	20231107	3150	0.48	20240621	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
49	20240621	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	-50	5	-1.55	15466400	4856	6.10	3235	3235	3180	4205	2265	3235	3185.01	19.72	0	2438	3518	3376	3298	3156	3078	3337	3117	173	970	1000	2000	5	1	17306490	551	-8.85	1.25	12	0.03	-360.00	2558.00	11930	20231107	-73.30	3155	20240416	0.95	5070	-37.18	20240109	3155	0.95	20240416	11930	-73.30	20231107	3155	0.95	20240416	0.43	N	088280	1000	173 억		3412890	N	N	0	N	00	N
50	20240620	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3235	-165	5	-4.85	260455675	79248	274.49	3335	3440	3220	4420	2380	3400	3287.23	19.75	0	-4844	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	560	-8.99	1.26	12	0.46	-360.00	2558.00	11930	20231107	-72.88	3155	20240416	2.54	5070	-36.19	20240109	3155	2.54	20240416	11930	-72.88	20231107	3155	2.54	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
51	20240620	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-160	5	-4.71	240855740	73185	253.49	3335	3440	3240	4420	2380	3400	3291.05	19.75	0	-3364	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	561	-9.00	1.27	12	0.42	-360.00	2558.00	11930	20231107	-72.84	3155	20240416	2.69	5070	-36.09	20240109	3155	2.69	20240416	11930	-72.84	20231107	3155	2.69	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
52	20240620	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	-120	5	-3.53	145124595	43751	151.54	3335	3440	3275	4420	2380	3400	3317.06	19.75	0	2523	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	568	-9.11	1.28	12	0.25	-360.00	2558.00	11930	20231107	-72.51	3155	20240416	3.96	5070	-35.31	20240109	3155	3.96	20240416	11930	-72.51	20231107	3155	3.96	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
53	20240620	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	-115	5	-3.38	127974670	38523	133.43	3335	3440	3280	4420	2380	3400	3322.03	19.75	0	2862	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	569	-9.12	1.28	12	0.22	-360.00	2558.00	11930	20231107	-72.46	3155	20240416	4.12	5070	-35.21	20240109	3155	4.12	20240416	11930	-72.46	20231107	3155	4.12	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
54	20240620	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	-90	5	-2.65	116405560	35004	121.24	3335	3440	3280	4420	2380	3400	3325.49	19.75	0	3043	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	573	-9.19	1.29	12	0.20	-360.00	2558.00	11930	20231107	-72.25	3155	20240416	4.91	5070	-34.71	20240109	3155	4.91	20240416	11930	-72.25	20231107	3155	4.91	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
55	20240620	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3295	-105	5	-3.09	85880100	25740	89.16	3335	3440	3285	4420	2380	3400	3336.45	19.75	0	2639	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	570	-9.15	1.29	12	0.15	-360.00	2558.00	11930	20231107	-72.38	3155	20240416	4.44	5070	-35.01	20240109	3155	4.44	20240416	11930	-72.38	20231107	3155	4.44	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
56	20240620	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	-40	5	-1.18	28782705	8554	29.63	3335	3440	3335	4420	2380	3400	3364.82	19.75	0	872	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	581	-9.33	1.31	12	0.05	-360.00	2558.00	11930	20231107	-71.84	3155	20240416	6.50	5070	-33.73	20240109	3155	6.50	20240416	11930	-71.84	20231107	3155	6.50	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
57	20240620	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	0	3	0.00	18977075	5663	19.61	3335	3400	3335	4420	2380	3400	3351.06	19.75	0	910	3566	3482	3406	3322	3246	3480	3320	173	1020	1000	2100	5	1	17306490	588	-9.44	1.33	12	0.03	-360.00	2558.00	11930	20231107	-71.50	3155	20240416	7.77	5070	-32.94	20240109	3155	7.77	20240416	11930	-71.50	20231107	3155	7.77	20240416	0.42	N	088280	1000	173 억		3418082	N	N	0	N	00	N
58	20240619	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	0	3	0.00	97361250	28871	158.36	3400	3490	3330	4420	2380	3400	3372.29	19.76	0	-3027	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	588	-9.44	1.33	12	0.17	-360.00	2558.00	11930	20231107	-71.50	3155	20240416	7.77	5070	-32.94	20240109	3155	7.77	20240416	11930	-71.50	20231107	3155	7.77	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
59	20240619	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	-20	5	-0.59	87131415	25851	141.80	3400	3490	3330	4420	2380	3400	3370.52	19.76	0	-2636	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	585	-9.39	1.32	12	0.15	-360.00	2558.00	11930	20231107	-71.67	3155	20240416	7.13	5070	-33.33	20240109	3155	7.13	20240416	11930	-71.67	20231107	3155	7.13	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
60	20240619	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	-40	5	-1.18	76057795	22563	123.76	3400	3490	3330	4420	2380	3400	3370.91	19.76	0	-1337	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	581	-9.33	1.31	12	0.13	-360.00	2558.00	11930	20231107	-71.84	3155	20240416	6.50	5070	-33.73	20240109	3155	6.50	20240416	11930	-71.84	20231107	3155	6.50	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
61	20240619	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-30	5	-0.88	59663055	17692	97.04	3400	3490	3330	4420	2380	3400	3372.32	19.76	0	-1088	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	583	-9.36	1.32	12	0.10	-360.00	2558.00	11930	20231107	-71.75	3155	20240416	6.81	5070	-33.53	20240109	3155	6.81	20240416	11930	-71.75	20231107	3155	6.81	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
62	20240619	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	-45	5	-1.32	47308500	14004	76.81	3400	3490	3330	4420	2380	3400	3378.21	19.76	0	-599	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	581	-9.32	1.31	12	0.08	-360.00	2558.00	11930	20231107	-71.88	3155	20240416	6.34	5070	-33.83	20240109	3155	6.34	20240416	11930	-71.88	20231107	3155	6.34	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
63	20240619	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-30	5	-0.88	37158500	10983	60.24	3400	3490	3330	4420	2380	3400	3383.27	19.76	0	280	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	583	-9.36	1.32	12	0.06	-360.00	2558.00	11930	20231107	-71.75	3155	20240416	6.81	5070	-33.53	20240109	3155	6.81	20240416	11930	-71.75	20231107	3155	6.81	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
64	20240619	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	5	2	0.15	22418735	6603	36.22	3400	3490	3330	4420	2380	3400	3395.23	19.76	0	-698	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	589	-9.46	1.33	12	0.04	-360.00	2558.00	11930	20231107	-71.46	3155	20240416	7.92	5070	-32.84	20240109	3155	7.92	20240416	11930	-71.46	20231107	3155	7.92	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
65	20240619	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	15	2	0.44	584505	172	0.94	3400	3415	3395	4420	2380	3400	3398.28	19.76	0	-7	3456	3427	3386	3357	3316	3442	3372	173	1020	1000	2100	5	1	17306490	591	-9.49	1.34	12	0.00	-360.00	2558.00	11930	20231107	-71.37	3155	20240416	8.24	5070	-32.64	20240109	3155	8.24	20240416	11930	-71.37	20231107	3155	8.24	20240416	0.44	N	088280	1000	173 억		3419032	N	N	0	N	00	N
66	20240618	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	0	3	0.00	61353855	18231	108.25	3365	3415	3345	4420	2380	3400	3365.36	19.76	0	-808	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	588	-9.44	1.33	12	0.11	-360.00	2558.00	11930	20231107	-71.50	3155	20240416	7.77	5070	-32.94	20240109	3155	7.77	20240416	11930	-71.50	20231107	3155	7.77	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
67	20240618	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-35	5	-1.03	59347295	17640	104.74	3365	3415	3345	4420	2380	3400	3364.36	19.76	0	-639	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	582	-9.35	1.32	12	0.10	-360.00	2558.00	11930	20231107	-71.79	3155	20240416	6.66	5070	-33.63	20240109	3155	6.66	20240416	11930	-71.79	20231107	3155	6.66	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
68	20240618	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-5	5	-0.15	52631725	15648	92.92	3365	3415	3345	4420	2380	3400	3363.48	19.76	0	-667	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	588	-9.43	1.33	12	0.09	-360.00	2558.00	11930	20231107	-71.54	3155	20240416	7.61	5070	-33.04	20240109	3155	7.61	20240416	11930	-71.54	20231107	3155	7.61	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
69	20240618	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-5	5	-0.15	51633680	15353	91.16	3365	3415	3345	4420	2380	3400	3363.10	19.76	0	-521	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	588	-9.43	1.33	12	0.09	-360.00	2558.00	11930	20231107	-71.54	3155	20240416	7.61	5070	-33.04	20240109	3155	7.61	20240416	11930	-71.54	20231107	3155	7.61	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
70	20240618	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-10	5	-0.29	48895090	14545	86.37	3365	3415	3345	4420	2380	3400	3361.64	19.76	0	-309	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	587	-9.42	1.33	12	0.08	-360.00	2558.00	11930	20231107	-71.58	3155	20240416	7.45	5070	-33.14	20240109	3155	7.45	20240416	11930	-71.58	20231107	3155	7.45	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
71	20240618	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	-55	5	-1.62	45338310	13492	80.11	3365	3400	3345	4420	2380	3400	3360.38	19.76	0	80	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	579	-9.29	1.31	12	0.08	-360.00	2558.00	11930	20231107	-71.96	3155	20240416	6.02	5070	-34.02	20240109	3155	6.02	20240416	11930	-71.96	20231107	3155	6.02	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
72	20240618	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3385	-15	5	-0.44	24312785	7214	42.84	3365	3400	3355	4420	2380	3400	3370.22	19.76	0	-99	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	586	-9.40	1.32	12	0.04	-360.00	2558.00	11930	20231107	-71.63	3155	20240416	7.29	5070	-33.23	20240109	3155	7.29	20240416	11930	-71.63	20231107	3155	7.29	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
73	20240618	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-30	5	-0.88	242390	72	0.43	3365	3395	3365	4420	2380	3400	3366.53	19.76	0	0	3506	3452	3396	3342	3286	3480	3370	173	1020	1000	2100	5	1	17306490	583	-9.36	1.32	12	0.00	-360.00	2558.00	11930	20231107	-71.75	3155	20240416	6.81	5070	-33.53	20240109	3155	6.81	20240416	11930	-71.75	20231107	3155	6.81	20240416	0.44	N	088280	1000	173 억		3419840	N	N	0	N	00	N
74	20240617	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	-15	5	-0.44	56945225	16840	64.55	3375	3450	3340	4435	2395	3415	3381.55	19.78	0	-3058	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	588	-9.44	1.33	12	0.10	-360.00	2558.00	11930	20231107	-71.50	3155	20240416	7.77	5070	-32.94	20240109	3155	7.77	20240416	11930	-71.50	20231107	3155	7.77	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
75	20240617	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	-35	5	-1.02	27395690	8060	30.89	3375	3450	3375	4435	2395	3415	3398.97	19.78	0	-2394	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	585	-9.39	1.32	12	0.05	-360.00	2558.00	11930	20231107	-71.67	3155	20240416	7.13	5070	-33.33	20240109	3155	7.13	20240416	11930	-71.67	20231107	3155	7.13	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
76	20240617	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-20	5	-0.59	22249815	6539	25.06	3375	3450	3375	4435	2395	3415	3402.63	19.78	0	-2129	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	588	-9.43	1.33	12	0.04	-360.00	2558.00	11930	20231107	-71.54	3155	20240416	7.61	5070	-33.04	20240109	3155	7.61	20240416	11930	-71.54	20231107	3155	7.61	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
77	20240617	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	-35	5	-1.02	20279050	5957	22.83	3375	3450	3375	4435	2395	3415	3404.24	19.78	0	-1814	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	585	-9.39	1.32	12	0.03	-360.00	2558.00	11930	20231107	-71.67	3155	20240416	7.13	5070	-33.33	20240109	3155	7.13	20240416	11930	-71.67	20231107	3155	7.13	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
78	20240617	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	-15	5	-0.44	12824200	3753	14.38	3375	3450	3375	4435	2395	3415	3417.05	19.78	0	-1722	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	588	-9.44	1.33	12	0.02	-360.00	2558.00	11930	20231107	-71.50	3155	20240416	7.77	5070	-32.94	20240109	3155	7.77	20240416	11930	-71.50	20231107	3155	7.77	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
79	20240617	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-25	5	-0.73	12711735	3720	14.26	3375	3450	3375	4435	2395	3415	3417.13	19.78	0	-1693	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	587	-9.42	1.33	12	0.02	-360.00	2558.00	11930	20231107	-71.58	3155	20240416	7.45	5070	-33.14	20240109	3155	7.45	20240416	11930	-71.58	20231107	3155	7.45	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
80	20240617	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	10	2	0.29	11832025	3461	13.27	3375	3450	3375	4435	2395	3415	3418.67	19.78	0	-1682	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	593	-9.51	1.34	12	0.02	-360.00	2558.00	11930	20231107	-71.29	3155	20240416	8.56	5070	-32.45	20240109	3155	8.56	20240416	11930	-71.29	20231107	3155	8.56	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
81	20240617	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-25	5	-0.73	1431060	422	1.62	3375	3410	3375	4435	2395	3415	3391.14	19.78	0	-30	3505	3460	3435	3390	3365	3447	3377	173	1020	1000	2110	5	1	17306490	587	-9.42	1.33	12	0.00	-360.00	2558.00	11930	20231107	-71.58	3155	20240416	7.45	5070	-33.14	20240109	3155	7.45	20240416	11930	-71.58	20231107	3155	7.45	20240416	0.43	N	088280	1000	173 억		3422898	N	N	0	N	00	N
82	20240614	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	-40	5	-1.16	88931370	25935	89.34	3430	3480	3410	4490	2420	3455	3429.01	19.82	0	-7961	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	591	-9.49	1.34	12	0.15	-360.00	2558.00	11930	20231107	-71.37	3155	20240416	8.24	5070	-32.64	20240109	3155	8.24	20240416	11930	-71.37	20231107	3155	8.24	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
83	20240614	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	-40	5	-1.16	79198805	23085	79.52	3430	3480	3410	4490	2420	3455	3430.74	19.82	0	-6953	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	591	-9.49	1.34	12	0.13	-360.00	2558.00	11930	20231107	-71.37	3155	20240416	8.24	5070	-32.64	20240109	3155	8.24	20240416	11930	-71.37	20231107	3155	8.24	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
84	20240614	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-35	5	-1.01	74119425	21600	74.40	3430	3480	3415	4490	2420	3455	3431.45	19.82	0	-6728	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	592	-9.50	1.34	12	0.12	-360.00	2558.00	11930	20231107	-71.33	3155	20240416	8.40	5070	-32.54	20240109	3155	8.40	20240416	11930	-71.33	20231107	3155	8.40	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
85	20240614	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	-25	5	-0.72	62815735	18297	63.03	3430	3480	3415	4490	2420	3455	3433.11	19.82	0	-7554	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	594	-9.53	1.34	12	0.11	-360.00	2558.00	11930	20231107	-71.25	3155	20240416	8.72	5070	-32.35	20240109	3155	8.72	20240416	11930	-71.25	20231107	3155	8.72	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
86	20240614	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	0	3	0.00	59863865	17442	60.08	3430	3480	3415	4490	2420	3455	3432.16	19.82	0	-7308	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	598	-9.60	1.35	12	0.10	-360.00	2558.00	11930	20231107	-71.04	3155	20240416	9.51	5070	-31.85	20240109	3155	9.51	20240416	11930	-71.04	20231107	3155	9.51	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
87	20240614	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-30	5	-0.87	47226920	13758	47.39	3430	3480	3415	4490	2420	3455	3432.68	19.82	0	-7355	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	593	-9.51	1.34	12	0.08	-360.00	2558.00	11930	20231107	-71.29	3155	20240416	8.56	5070	-32.45	20240109	3155	8.56	20240416	11930	-71.29	20231107	3155	8.56	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
88	20240614	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	0	3	0.00	19387000	5642	19.43	3430	3480	3430	4490	2420	3455	3436.18	19.82	0	-1720	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	598	-9.60	1.35	12	0.03	-360.00	2558.00	11930	20231107	-71.04	3155	20240416	9.51	5070	-31.85	20240109	3155	9.51	20240416	11930	-71.04	20231107	3155	9.51	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
89	20240614	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	25	2	0.72	1029805	296	1.02	3430	3480	3430	4490	2420	3455	3479.32	19.82	0	-286	3588	3521	3463	3396	3338	3555	3430	173	1035	1000	2140	5	1	17306490	602	-9.67	1.36	12	0.00	-360.00	2558.00	11930	20231107	-70.83	3155	20240416	10.30	5070	-31.36	20240109	3155	10.30	20240416	11930	-70.83	20231107	3155	10.30	20240416	0.43	N	088280	1000	173 억		3430007	N	N	0	N	00	N
90	20240613	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-15	5	-0.43	99105085	28677	144.22	3405	3530	3405	4510	2430	3470	3455.91	19.81	0	2374	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	598	-9.60	1.35	12	0.17	-360.00	2558.00	11930	20231107	-71.04	3155	20240416	9.51	5070	-31.85	20240109	3155	9.51	20240416	11930	-71.04	20231107	3155	9.51	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
91	20240613	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	0	3	0.00	89697730	25940	130.46	3405	3530	3405	4510	2430	3470	3457.89	19.81	0	2325	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	601	-9.64	1.36	12	0.15	-360.00	2558.00	11930	20231107	-70.91	3155	20240416	9.98	5070	-31.56	20240109	3155	9.98	20240416	11930	-70.91	20231107	3155	9.98	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
92	20240613	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	-20	5	-0.58	74814800	21625	108.76	3405	3530	3405	4510	2430	3470	3459.64	19.81	0	2926	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	597	-9.58	1.35	12	0.12	-360.00	2558.00	11930	20231107	-71.08	3155	20240416	9.35	5070	-31.95	20240109	3155	9.35	20240416	11930	-71.08	20231107	3155	9.35	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
93	20240613	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-35	5	-1.01	57401540	16567	83.32	3405	3530	3405	4510	2430	3470	3464.81	19.81	0	2962	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	594	-9.54	1.34	12	0.10	-360.00	2558.00	11930	20231107	-71.21	3155	20240416	8.87	5070	-32.25	20240109	3155	8.87	20240416	11930	-71.21	20231107	3155	8.87	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
94	20240613	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	0	3	0.00	43174435	12445	62.59	3405	3530	3405	4510	2430	3470	3469.22	19.81	0	2457	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	601	-9.64	1.36	12	0.07	-360.00	2558.00	11930	20231107	-70.91	3155	20240416	9.98	5070	-31.56	20240109	3155	9.98	20240416	11930	-70.91	20231107	3155	9.98	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
95	20240613	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-15	5	-0.43	25062585	7219	36.31	3405	3530	3405	4510	2430	3470	3471.75	19.81	0	-143	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	598	-9.60	1.35	12	0.04	-360.00	2558.00	11930	20231107	-71.04	3155	20240416	9.51	5070	-31.85	20240109	3155	9.51	20240416	11930	-71.04	20231107	3155	9.51	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
96	20240613	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	15	2	0.43	7911195	2279	11.46	3405	3530	3405	4510	2430	3470	3471.34	19.81	0	-10	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	603	-9.68	1.36	12	0.01	-360.00	2558.00	11930	20231107	-70.79	3155	20240416	10.46	5070	-31.26	20240109	3155	10.46	20240416	11930	-70.79	20231107	3155	10.46	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
97	20240613	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	-20	5	-0.58	1691025	494	2.48	3405	3450	3405	4510	2430	3470	3423.13	19.81	0	147	3630	3550	3510	3430	3390	3530	3410	173	1040	1000	2150	5	1	17306490	597	-9.58	1.35	12	0.00	-360.00	2558.00	11930	20231107	-71.08	3155	20240416	9.35	5070	-31.95	20240109	3155	9.35	20240416	11930	-71.08	20231107	3155	9.35	20240416	0.42	N	088280	1000	173 억		3427629	N	N	0	N	00	N
98	20240612	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-60	5	-1.70	68357240	19508	82.01	3525	3590	3470	4585	2475	3530	3504.41	19.80	0	239	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	601	-9.64	1.36	12	0.11	-360.00	2558.00	11930	20231107	-70.91	3155	20240416	9.98	5070	-31.56	20240109	3155	9.98	20240416	11930	-70.91	20231107	3155	9.98	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
99	20240612	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-35	5	-0.99	58980895	16811	70.67	3525	3590	3480	4585	2475	3530	3508.47	19.80	0	486	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	605	-9.71	1.37	12	0.10	-360.00	2558.00	11930	20231107	-70.70	3155	20240416	10.78	5070	-31.07	20240109	3155	10.78	20240416	11930	-70.70	20231107	3155	10.78	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
100	20240612	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-20	5	-0.57	52985645	15101	63.48	3525	3590	3480	4585	2475	3530	3508.75	19.80	0	419	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	607	-9.75	1.37	12	0.09	-360.00	2558.00	11930	20231107	-70.58	3155	20240416	11.25	5070	-30.77	20240109	3155	11.25	20240416	11930	-70.58	20231107	3155	11.25	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
101	20240612	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-20	5	-0.57	51836755	14773	62.10	3525	3590	3480	4585	2475	3530	3508.88	19.80	0	619	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	607	-9.75	1.37	12	0.09	-360.00	2558.00	11930	20231107	-70.58	3155	20240416	11.25	5070	-30.77	20240109	3155	11.25	20240416	11930	-70.58	20231107	3155	11.25	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
102	20240612	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-25	5	-0.71	26639520	7550	31.74	3525	3590	3480	4585	2475	3530	3528.41	19.80	0	23	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	607	-9.74	1.37	12	0.04	-360.00	2558.00	11930	20231107	-70.62	3155	20240416	11.09	5070	-30.87	20240109	3155	11.09	20240416	11930	-70.62	20231107	3155	11.09	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
103	20240612	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	35	2	0.99	14923935	4218	17.73	3525	3590	3480	4585	2475	3530	3538.15	19.80	0	-281	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	617	-9.90	1.39	12	0.02	-360.00	2558.00	11930	20231107	-70.12	3155	20240416	13.00	5070	-29.68	20240109	3155	13.00	20240416	11930	-70.12	20231107	3155	13.00	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
104	20240612	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	35	2	0.99	11273615	3192	13.42	3525	3590	3480	4585	2475	3530	3531.83	19.80	0	-350	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	617	-9.90	1.39	12	0.02	-360.00	2558.00	11930	20231107	-70.12	3155	20240416	13.00	5070	-29.68	20240109	3155	13.00	20240416	11930	-70.12	20231107	3155	13.00	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
105	20240612	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-5	5	-0.14	148050	42	0.18	3525	3525	3525	4585	2475	3530	3525.00	19.80	0	0	3646	3587	3521	3462	3396	3617	3492	173	1055	1000	2180	5	1	17306490	610	-9.79	1.38	12	0.00	-360.00	2558.00	11930	20231107	-70.45	3155	20240416	11.73	5070	-30.47	20240109	3155	11.73	20240416	11930	-70.45	20231107	3155	11.73	20240416	0.41	N	088280	1000	173 억		3427390	N	N	0	N	00	N
106	20240610	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-45	5	-1.28	61593430	17692	32.78	3490	3510	3455	4580	2470	3525	3481.43	19.83	0	-3376	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	602	-9.67	1.36	12	0.10	-360.00	2558.00	11930	20231107	-70.83	3155	20240416	10.30	5070	-31.36	20240109	3155	10.30	20240416	11930	-70.83	20231107	3155	10.30	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
107	20240610	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-45	5	-1.28	56571785	16249	30.11	3490	3510	3455	4580	2470	3525	3481.55	19.83	0	-2691	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	602	-9.67	1.36	12	0.09	-360.00	2558.00	11930	20231107	-70.83	3155	20240416	10.30	5070	-31.36	20240109	3155	10.30	20240416	11930	-70.83	20231107	3155	10.30	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
108	20240610	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-15	5	-0.43	53541830	15379	28.49	3490	3510	3455	4580	2470	3525	3481.49	19.83	0	-2669	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	607	-9.75	1.37	12	0.09	-360.00	2558.00	11930	20231107	-70.58	3155	20240416	11.25	5070	-30.77	20240109	3155	11.25	20240416	11930	-70.58	20231107	3155	11.25	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
109	20240610	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-20	5	-0.57	52967010	15215	28.19	3490	3510	3455	4580	2470	3525	3481.24	19.83	0	-2631	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	607	-9.74	1.37	12	0.09	-360.00	2558.00	11930	20231107	-70.62	3155	20240416	11.09	5070	-30.87	20240109	3155	11.09	20240416	11930	-70.62	20231107	3155	11.09	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
110	20240610	120613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-20	5	-0.57	51900715	14910	27.63	3490	3510	3455	4580	2470	3525	3480.93	19.83	0	-2613	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	607	-9.74	1.37	12	0.09	-360.00	2558.00	11930	20231107	-70.62	3155	20240416	11.09	5070	-30.87	20240109	3155	11.09	20240416	11930	-70.62	20231107	3155	11.09	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
111	20240610	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-50	5	-1.42	39126240	11244	20.83	3490	3505	3455	4580	2470	3525	3479.74	19.83	0	-1336	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	601	-9.65	1.36	12	0.06	-360.00	2558.00	11930	20231107	-70.87	3155	20240416	10.14	5070	-31.46	20240109	3155	10.14	20240416	11930	-70.87	20231107	3155	10.14	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
112	20240610	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-70	5	-1.99	37362710	10736	19.89	3490	3505	3455	4580	2470	3525	3480.13	19.83	0	-899	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	598	-9.60	1.35	12	0.06	-360.00	2558.00	11930	20231107	-71.04	3155	20240416	9.51	5070	-31.85	20240109	3155	9.51	20240416	11930	-71.04	20231107	3155	9.51	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
113	20240610	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-20	5	-0.57	12025190	3445	6.38	3490	3505	3490	4580	2470	3525	3490.62	19.83	0	83	3758	3641	3583	3466	3408	3612	3437	173	1055	1000	2180	5	1	17306490	607	-9.74	1.37	12	0.02	-360.00	2558.00	11930	20231107	-70.62	3155	20240416	11.09	5070	-30.87	20240109	3155	11.09	20240416	11930	-70.62	20231107	3155	11.09	20240416	0.43	N	088280	1000	173 억		3431273	N	N	0	N	00	N
114	20240607	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-100	5	-2.76	191760190	53902	183.70	3625	3700	3525	4710	2540	3625	3557.62	19.88	0	-9681	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	610	-9.79	1.38	12	0.31	-360.00	2558.00	11930	20231107	-70.45	3155	20240416	11.73	5070	-30.47	20240109	3155	11.73	20240416	11930	-70.45	20231107	3155	11.73	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
115	20240607	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-55	5	-1.52	136200985	38175	130.10	3625	3700	3535	4710	2540	3625	3567.81	19.88	0	-8785	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	618	-9.92	1.40	12	0.22	-360.00	2558.00	11930	20231107	-70.08	3155	20240416	13.15	5070	-29.59	20240109	3155	13.15	20240416	11930	-70.08	20231107	3155	13.15	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
116	20240607	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-20	5	-0.55	128247385	35958	122.55	3625	3700	3535	4710	2540	3625	3566.59	19.88	0	-7646	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	624	-10.01	1.41	12	0.21	-360.00	2558.00	11930	20231107	-69.78	3155	20240416	14.26	5070	-28.90	20240109	3155	14.26	20240416	11930	-69.78	20231107	3155	14.26	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
117	20240607	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-60	5	-1.66	83596195	23562	80.30	3625	3625	3535	4710	2540	3625	3547.92	19.88	0	-634	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	617	-9.90	1.39	12	0.14	-360.00	2558.00	11930	20231107	-70.12	3155	20240416	13.00	5070	-29.68	20240109	3155	13.00	20240416	11930	-70.12	20231107	3155	13.00	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
118	20240607	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	-75	5	-2.07	77138430	21738	74.08	3625	3625	3535	4710	2540	3625	3548.55	19.88	0	251	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	614	-9.86	1.39	12	0.13	-360.00	2558.00	11930	20231107	-70.24	3155	20240416	12.52	5070	-29.98	20240109	3155	12.52	20240416	11930	-70.24	20231107	3155	12.52	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
119	20240607	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-90	5	-2.48	62678050	17649	60.15	3625	3625	3535	4710	2540	3625	3551.37	19.88	0	480	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	612	-9.82	1.38	12	0.10	-360.00	2558.00	11930	20231107	-70.37	3155	20240416	12.04	5070	-30.28	20240109	3155	12.04	20240416	11930	-70.37	20231107	3155	12.04	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
120	20240607	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-60	5	-1.66	48322485	13597	46.34	3625	3625	3540	4710	2540	3625	3553.91	19.88	0	1696	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	617	-9.90	1.39	12	0.08	-360.00	2558.00	11930	20231107	-70.12	3155	20240416	13.00	5070	-29.68	20240109	3155	13.00	20240416	11930	-70.12	20231107	3155	13.00	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
121	20240607	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-65	5	-1.79	3776810	1060	3.61	3625	3625	3555	4710	2540	3625	3563.03	19.88	0	438	3758	3691	3628	3561	3498	3660	3530	173	1085	1000	2240	5	1	17306490	616	-9.89	1.39	12	0.01	-360.00	2558.00	11930	20231107	-70.16	3155	20240416	12.84	5070	-29.78	20240109	3155	12.84	20240416	11930	-70.16	20231107	3155	12.84	20240416	0.42	N	088280	1000	173 억		3440954	N	N	0	N	00	N
122	20240605	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-15	5	-0.41	105468545	29296	119.37	3695	3695	3565	4730	2550	3640	3600.10	19.88	0	568	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	627	-10.07	1.42	12	0.17	-360.00	2558.00	11930	20231107	-69.61	3155	20240416	14.90	5070	-28.50	20240109	3155	14.90	20240416	11930	-69.61	20231107	3155	14.90	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
123	20240605	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-15	5	-0.41	100912125	28037	114.24	3695	3695	3565	4730	2550	3640	3599.25	19.88	0	980	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	627	-10.07	1.42	12	0.16	-360.00	2558.00	11930	20231107	-69.61	3155	20240416	14.90	5070	-28.50	20240109	3155	14.90	20240416	11930	-69.61	20231107	3155	14.90	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
124	20240605	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	-30	5	-0.82	95261820	26478	107.88	3695	3695	3565	4730	2550	3640	3597.77	19.88	0	981	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	625	-10.03	1.41	12	0.15	-360.00	2558.00	11930	20231107	-69.74	3155	20240416	14.42	5070	-28.80	20240109	3155	14.42	20240416	11930	-69.74	20231107	3155	14.42	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
125	20240605	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-15	5	-0.41	88212135	24525	99.93	3695	3695	3565	4730	2550	3640	3596.83	19.88	0	1146	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	627	-10.07	1.42	12	0.14	-360.00	2558.00	11930	20231107	-69.61	3155	20240416	14.90	5070	-28.50	20240109	3155	14.90	20240416	11930	-69.61	20231107	3155	14.90	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
126	20240605	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	0	3	0.00	84760775	23575	96.06	3695	3695	3565	4730	2550	3640	3595.37	19.88	0	1146	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	630	-10.11	1.42	12	0.14	-360.00	2558.00	11930	20231107	-69.49	3155	20240416	15.37	5070	-28.21	20240109	3155	15.37	20240416	11930	-69.49	20231107	3155	15.37	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
127	20240605	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-5	5	-0.14	79281945	22068	89.92	3695	3695	3565	4730	2550	3640	3592.62	19.88	0	2376	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	629	-10.10	1.42	12	0.13	-360.00	2558.00	11930	20231107	-69.53	3155	20240416	15.21	5070	-28.30	20240109	3155	15.21	20240416	11930	-69.53	20231107	3155	15.21	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
128	20240605	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-45	5	-1.24	65307160	18193	74.13	3695	3695	3565	4730	2550	3640	3589.69	19.88	0	2813	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	622	-9.99	1.41	12	0.11	-360.00	2558.00	11930	20231107	-69.87	3155	20240416	13.95	5070	-29.09	20240109	3155	13.95	20240416	11930	-69.87	20231107	3155	13.95	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
129	20240605	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	35	2	0.96	3825000	1038	4.23	3695	3695	3675	4730	2550	3640	3684.97	19.88	0	-11	3723	3681	3628	3586	3533	3655	3560	173	1090	1000	2250	5	1	17306490	636	-10.21	1.44	12	0.01	-360.00	2558.00	11930	20231107	-69.20	3155	20240416	16.48	5070	-27.51	20240109	3155	16.48	20240416	11930	-69.20	20231107	3155	16.48	20240416	0.41	N	088280	1000	173 억		3440380	N	N	0	N	00	N
130	20240604	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-20	5	-0.55	88377475	24386	69.52	3660	3670	3575	4755	2565	3660	3624.10	19.90	0	-3505	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	630	-10.11	1.42	12	0.14	-360.00	2558.00	11930	20231107	-69.49	3155	20240416	15.37	5070	-28.21	20240109	3155	15.37	20240416	11930	-69.49	20231107	3155	15.37	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
131	20240604	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	-30	5	-0.82	77068015	21271	60.64	3660	3670	3575	4755	2565	3660	3623.15	19.90	0	-3149	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	628	-10.08	1.42	12	0.12	-360.00	2558.00	11930	20231107	-69.57	3155	20240416	15.06	5070	-28.40	20240109	3155	15.06	20240416	11930	-69.57	20231107	3155	15.06	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
132	20240604	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-10	5	-0.27	67824485	18732	53.40	3660	3670	3575	4755	2565	3660	3620.78	19.90	0	-1690	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	632	-10.14	1.43	12	0.11	-360.00	2558.00	11930	20231107	-69.40	3155	20240416	15.69	5070	-28.01	20240109	3155	15.69	20240416	11930	-69.40	20231107	3155	15.69	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
133	20240604	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-20	5	-0.55	65330625	18047	51.45	3660	3670	3575	4755	2565	3660	3620.03	19.90	0	-1214	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	630	-10.11	1.42	12	0.10	-360.00	2558.00	11930	20231107	-69.49	3155	20240416	15.37	5070	-28.21	20240109	3155	15.37	20240416	11930	-69.49	20231107	3155	15.37	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
134	20240604	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-25	5	-0.68	55339550	15309	43.64	3660	3670	3575	4755	2565	3660	3614.84	19.90	0	-313	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	629	-10.10	1.42	12	0.09	-360.00	2558.00	11930	20231107	-69.53	3155	20240416	15.21	5070	-28.30	20240109	3155	15.21	20240416	11930	-69.53	20231107	3155	15.21	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
135	20240604	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	0	3	0.00	44962210	12463	35.53	3660	3665	3575	4755	2565	3660	3607.66	19.90	0	277	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	633	-10.17	1.43	12	0.07	-360.00	2558.00	11930	20231107	-69.32	3155	20240416	16.01	5070	-27.81	20240109	3155	16.01	20240416	11930	-69.32	20231107	3155	16.01	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
136	20240604	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-65	5	-1.78	25903930	7185	20.48	3660	3665	3575	4755	2565	3660	3605.28	19.90	0	-1723	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	622	-9.99	1.41	12	0.04	-360.00	2558.00	11930	20231107	-69.87	3155	20240416	13.95	5070	-29.09	20240109	3155	13.95	20240416	11930	-69.87	20231107	3155	13.95	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
137	20240604	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-5	5	-0.14	4376020	1196	3.41	3660	3665	3655	4755	2565	3660	3658.88	19.90	0	-1077	3750	3705	3630	3585	3510	3727	3607	173	1095	1000	2260	5	1	17306490	633	-10.15	1.43	12	0.01	-360.00	2558.00	11930	20231107	-69.36	3155	20240416	15.85	5070	-27.91	20240109	3155	15.85	20240416	11930	-69.36	20231107	3155	15.85	20240416	0.41	N	088280	1000	173 억		3443787	N	N	0	N	00	N
138	20240603	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	25	2	0.69	127047795	34989	132.86	3580	3675	3555	4725	2545	3635	3631.08	19.85	0	7677	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	633	-10.17	1.43	12	0.20	-360.00	2558.00	11930	20231107	-69.32	3155	20240416	16.01	5070	-27.81	20240109	3155	16.01	20240416	11930	-69.32	20231107	3155	16.01	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
139	20240603	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	20	2	0.55	116765010	32177	122.18	3580	3675	3555	4725	2545	3635	3628.83	19.85	0	7872	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	633	-10.15	1.43	12	0.19	-360.00	2558.00	11930	20231107	-69.36	3155	20240416	15.85	5070	-27.91	20240109	3155	15.85	20240416	11930	-69.36	20231107	3155	15.85	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
140	20240603	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-15	5	-0.41	109068300	30059	114.14	3580	3675	3555	4725	2545	3635	3628.47	19.85	0	7724	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	626	-10.06	1.42	12	0.17	-360.00	2558.00	11930	20231107	-69.66	3155	20240416	14.74	5070	-28.60	20240109	3155	14.74	20240416	11930	-69.66	20231107	3155	14.74	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
141	20240603	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	10	2	0.28	97846950	26973	102.42	3580	3675	3555	4725	2545	3635	3627.59	19.85	0	7458	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	631	-10.12	1.42	12	0.16	-360.00	2558.00	11930	20231107	-69.45	3155	20240416	15.53	5070	-28.11	20240109	3155	15.53	20240416	11930	-69.45	20231107	3155	15.53	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
142	20240603	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-10	5	-0.28	80225505	22148	84.10	3580	3650	3555	4725	2545	3635	3622.25	19.85	0	5829	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	627	-10.07	1.42	12	0.13	-360.00	2558.00	11930	20231107	-69.61	3155	20240416	14.90	5070	-28.50	20240109	3155	14.90	20240416	11930	-69.61	20231107	3155	14.90	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
143	20240603	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	5	2	0.14	72508805	20020	76.02	3580	3650	3555	4725	2545	3635	3621.82	19.85	0	5831	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	630	-10.11	1.42	12	0.12	-360.00	2558.00	11930	20231107	-69.49	3155	20240416	15.37	5070	-28.21	20240109	3155	15.37	20240416	11930	-69.49	20231107	3155	15.37	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
144	20240603	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-10	5	-0.28	60836425	16805	63.81	3580	3645	3555	4725	2545	3635	3620.14	19.85	0	5907	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	627	-10.07	1.42	12	0.10	-360.00	2558.00	11930	20231107	-69.61	3155	20240416	14.90	5070	-28.50	20240109	3155	14.90	20240416	11930	-69.61	20231107	3155	14.90	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N
145	20240603	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-55	5	-1.51	2051340	573	2.18	3580	3580	3580	4725	2545	3635	3580.00	19.85	0	28	3781	3707	3616	3542	3451	3662	3497	173	1090	1000	2250	5	1	17306490	620	-9.94	1.40	12	0.00	-360.00	2558.00	11930	20231107	-69.99	3155	20240416	13.47	5070	-29.39	20240109	3155	13.47	20240416	11930	-69.99	20231107	3155	13.47	20240416	0.45	N	088280	1000	173 억		3436126	N	N	0	N	00	N