KissMeData/052900/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	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-13	5	-1.08	100220756	83932	152.80	1195	1212	1188	1566	844	1205	1194.07	1.97	0	-256	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	657	14.90	0.55	12	0.15	80.00	2165.00	1700	20240402	-29.88	1033	20231031	15.39	1700	-29.88	20240402	1161	2.67	20240117	1700	-29.88	20240402	1033	15.39	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
3	20240628	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-13	5	-1.08	92394664	77366	140.84	1195	1212	1188	1566	844	1205	1194.25	1.97	0	1162	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	657	14.90	0.55	12	0.14	80.00	2165.00	1700	20240402	-29.88	1033	20231031	15.39	1700	-29.88	20240402	1161	2.67	20240117	1700	-29.88	20240402	1033	15.39	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
4	20240628	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-12	5	-1.00	63443158	53034	96.55	1195	1212	1190	1566	844	1205	1196.27	1.97	0	1116	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	657	14.91	0.55	12	0.10	80.00	2165.00	1700	20240402	-29.82	1033	20231031	15.49	1700	-29.82	20240402	1161	2.76	20240117	1700	-29.82	20240402	1033	15.49	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
5	20240628	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-14	5	-1.16	53814845	44961	81.85	1195	1212	1190	1566	844	1205	1196.92	1.97	0	-50	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	656	14.89	0.55	12	0.08	80.00	2165.00	1700	20240402	-29.94	1033	20231031	15.30	1700	-29.94	20240402	1161	2.58	20240117	1700	-29.94	20240402	1033	15.30	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
6	20240628	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-5	5	-0.41	33151534	27680	50.39	1195	1212	1191	1566	844	1205	1197.67	1.97	0	-37	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	661	15.00	0.55	12	0.05	80.00	2165.00	1700	20240402	-29.41	1033	20231031	16.17	1700	-29.41	20240402	1161	3.36	20240117	1700	-29.41	20240402	1033	16.17	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
7	20240628	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-3	5	-0.25	23751908	19841	36.12	1195	1212	1191	1566	844	1205	1197.11	1.97	0	506	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	662	15.03	0.56	12	0.04	80.00	2165.00	1700	20240402	-29.29	1033	20231031	16.36	1700	-29.29	20240402	1161	3.53	20240117	1700	-29.29	20240402	1033	16.36	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
8	20240628	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-4	5	-0.33	15433731	12901	23.49	1195	1212	1191	1566	844	1205	1196.32	1.97	0	1245	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	662	15.01	0.55	12	0.02	80.00	2165.00	1700	20240402	-29.35	1033	20231031	16.26	1700	-29.35	20240402	1161	3.45	20240117	1700	-29.35	20240402	1033	16.26	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
9	20240628	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	4	2	0.33	3114927	2603	4.74	1195	1212	1195	1566	844	1205	1196.67	1.97	0	-69	1239	1221	1212	1194	1185	1217	1190	276	361	500	840	1	1	55107517	666	15.11	0.56	12	0.00	80.00	2165.00	1700	20240402	-28.88	1033	20231031	17.04	1700	-28.88	20240402	1161	4.13	20240117	1700	-28.88	20240402	1033	17.04	20231031	3.75	N	052900	500	275 억		1085102	N	N	0	N	00	N
10	20240627	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-27	5	-2.19	66377289	54918	89.52	1221	1230	1203	1601	863	1232	1208.66	1.99	0	-12814	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	664	15.06	0.56	12	0.10	80.00	2165.00	1700	20240402	-29.12	1033	20231031	16.65	1700	-29.12	20240402	1161	3.79	20240117	1700	-29.12	20240402	1033	16.65	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
11	20240627	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-26	5	-2.11	56521656	46748	76.20	1221	1230	1203	1601	863	1232	1209.07	1.99	0	-10060	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	665	15.07	0.56	12	0.08	80.00	2165.00	1700	20240402	-29.06	1033	20231031	16.75	1700	-29.06	20240402	1161	3.88	20240117	1700	-29.06	20240402	1033	16.75	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
12	20240627	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-29	5	-2.35	51395349	42500	69.28	1221	1230	1203	1601	863	1232	1209.30	1.99	0	-8376	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	663	15.04	0.56	12	0.08	80.00	2165.00	1700	20240402	-29.24	1033	20231031	16.46	1700	-29.24	20240402	1161	3.62	20240117	1700	-29.24	20240402	1033	16.46	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
13	20240627	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-28	5	-2.27	36812733	30399	49.55	1221	1230	1203	1601	863	1232	1210.98	1.99	0	-6697	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	663	15.05	0.56	12	0.06	80.00	2165.00	1700	20240402	-29.18	1033	20231031	16.55	1700	-29.18	20240402	1161	3.70	20240117	1700	-29.18	20240402	1033	16.55	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
14	20240627	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-18	5	-1.46	21736574	17911	29.20	1221	1230	1203	1601	863	1232	1213.59	1.99	0	-4777	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	669	15.18	0.56	12	0.03	80.00	2165.00	1700	20240402	-28.59	1033	20231031	17.52	1700	-28.59	20240402	1161	4.57	20240117	1700	-28.59	20240402	1033	17.52	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
15	20240627	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-14	5	-1.14	19518833	16083	26.22	1221	1230	1203	1601	863	1232	1213.63	1.99	0	-3480	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	671	15.22	0.56	12	0.03	80.00	2165.00	1700	20240402	-28.35	1033	20231031	17.91	1700	-28.35	20240402	1161	4.91	20240117	1700	-28.35	20240402	1033	17.91	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
16	20240627	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-19	5	-1.54	16413363	13531	22.06	1221	1230	1203	1601	863	1232	1213.02	1.99	0	-1839	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	668	15.16	0.56	12	0.02	80.00	2165.00	1700	20240402	-28.65	1033	20231031	17.42	1700	-28.65	20240402	1161	4.48	20240117	1700	-28.65	20240402	1033	17.42	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
17	20240627	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-11	5	-0.89	4088701	3375	5.50	1221	1227	1203	1601	863	1232	1211.47	1.99	0	701	1248	1239	1224	1215	1200	1244	1220	276	369	500	860	1	1	55107517	673	15.26	0.56	12	0.01	80.00	2165.00	1700	20240402	-28.18	1033	20231031	18.20	1700	-28.18	20240402	1161	5.17	20240117	1700	-28.18	20240402	1033	18.20	20231031	3.74	N	052900	500	275 억		1098228	N	N	0	N	00	N
18	20240626	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	13	2	1.07	74901361	61346	57.17	1209	1233	1209	1584	854	1219	1220.96	1.99	0	-72	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	679	15.40	0.57	12	0.11	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
19	20240626	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	4	2	0.33	61694663	50597	47.15	1209	1233	1209	1584	854	1219	1219.33	1.99	0	3089	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	674	15.29	0.56	12	0.09	80.00	2165.00	1700	20240402	-28.06	1033	20231031	18.39	1700	-28.06	20240402	1161	5.34	20240117	1700	-28.06	20240402	1033	18.39	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
20	20240626	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	3	2	0.25	56626749	46444	43.28	1209	1233	1209	1584	854	1219	1219.25	1.99	0	2689	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	673	15.28	0.56	12	0.08	80.00	2165.00	1700	20240402	-28.12	1033	20231031	18.30	1700	-28.12	20240402	1161	5.25	20240117	1700	-28.12	20240402	1033	18.30	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
21	20240626	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	3	2	0.25	42611728	34923	32.55	1209	1233	1209	1584	854	1219	1220.16	1.99	0	2370	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	673	15.28	0.56	12	0.06	80.00	2165.00	1700	20240402	-28.12	1033	20231031	18.30	1700	-28.12	20240402	1161	5.25	20240117	1700	-28.12	20240402	1033	18.30	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
22	20240626	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	4	2	0.33	29619616	24256	22.61	1209	1233	1209	1584	854	1219	1221.13	1.99	0	2551	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	674	15.29	0.56	12	0.04	80.00	2165.00	1700	20240402	-28.06	1033	20231031	18.39	1700	-28.06	20240402	1161	5.34	20240117	1700	-28.06	20240402	1033	18.39	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
23	20240626	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	5	2	0.41	28840225	23617	22.01	1209	1233	1209	1584	854	1219	1221.16	1.99	0	2563	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	675	15.30	0.57	12	0.04	80.00	2165.00	1700	20240402	-28.00	1033	20231031	18.49	1700	-28.00	20240402	1161	5.43	20240117	1700	-28.00	20240402	1033	18.49	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
24	20240626	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	12	2	0.98	28260442	23144	21.57	1209	1233	1209	1584	854	1219	1221.07	1.99	0	2935	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	678	15.39	0.57	12	0.04	80.00	2165.00	1700	20240402	-27.59	1033	20231031	19.17	1700	-27.59	20240402	1161	6.03	20240117	1700	-27.59	20240402	1033	19.17	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
25	20240626	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-2	5	-0.16	295704	244	0.23	1209	1217	1209	1584	854	1219	1211.90	1.99	0	0	1247	1232	1207	1192	1167	1240	1200	276	365	500	850	1	1	55107517	671	15.21	0.56	12	0.00	80.00	2165.00	1700	20240402	-28.41	1033	20231031	17.81	1700	-28.41	20240402	1161	4.82	20240117	1700	-28.41	20240402	1033	17.81	20231031	3.71	N	052900	500	275 억		1098503	N	N	0	N	00	N
26	20240625	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	8	2	0.66	129015398	107303	61.17	1210	1222	1182	1574	848	1211	1202.35	2.05	0	-32266	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	672	15.24	0.56	12	0.19	80.00	2165.00	1700	20240402	-28.29	1033	20231031	18.01	1700	-28.29	20240402	1161	5.00	20240117	1700	-28.29	20240402	1033	18.01	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
27	20240625	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	10	2	0.83	114942442	95746	54.58	1210	1222	1182	1574	848	1211	1200.49	2.05	0	-29599	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	673	15.26	0.56	12	0.17	80.00	2165.00	1700	20240402	-28.18	1033	20231031	18.20	1700	-28.18	20240402	1161	5.17	20240117	1700	-28.18	20240402	1033	18.20	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
28	20240625	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	2	2	0.17	95867719	80030	45.62	1210	1214	1182	1574	848	1211	1197.90	2.05	0	-26456	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	668	15.16	0.56	12	0.15	80.00	2165.00	1700	20240402	-28.65	1033	20231031	17.42	1700	-28.65	20240402	1161	4.48	20240117	1700	-28.65	20240402	1033	17.42	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
29	20240625	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-6	5	-0.50	80290836	67143	38.28	1210	1211	1182	1574	848	1211	1195.82	2.05	0	-23992	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	664	15.06	0.56	12	0.12	80.00	2165.00	1700	20240402	-29.12	1033	20231031	16.65	1700	-29.12	20240402	1161	3.79	20240117	1700	-29.12	20240402	1033	16.65	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
30	20240625	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-6	5	-0.50	75395994	63069	35.95	1210	1211	1182	1574	848	1211	1195.45	2.05	0	-23733	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	664	15.06	0.56	12	0.11	80.00	2165.00	1700	20240402	-29.12	1033	20231031	16.65	1700	-29.12	20240402	1161	3.79	20240117	1700	-29.12	20240402	1033	16.65	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
31	20240625	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-3	5	-0.25	72463605	60627	34.56	1210	1211	1182	1574	848	1211	1195.24	2.05	0	-23924	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	666	15.10	0.56	12	0.11	80.00	2165.00	1700	20240402	-28.94	1033	20231031	16.94	1700	-28.94	20240402	1161	4.05	20240117	1700	-28.94	20240402	1033	16.94	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
32	20240625	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-16	5	-1.32	52518640	44020	25.09	1210	1210	1182	1574	848	1211	1193.06	2.05	0	-18175	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	659	14.94	0.55	12	0.08	80.00	2165.00	1700	20240402	-29.71	1033	20231031	15.68	1700	-29.71	20240402	1161	2.93	20240117	1700	-29.71	20240402	1033	15.68	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
33	20240625	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-11	5	-0.91	1514832	1260	0.72	1210	1210	1200	1574	848	1211	1202.25	2.05	0	-15	1255	1233	1214	1192	1173	1223	1182	276	363	500	840	1	1	55107517	661	15.00	0.55	12	0.00	80.00	2165.00	1700	20240402	-29.41	1033	20231031	16.17	1700	-29.41	20240402	1161	3.36	20240117	1700	-29.41	20240402	1033	16.17	20231031	3.73	N	052900	500	275 억		1131235	N	N	0	N	00	N
34	20240624	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-28	5	-2.26	211604669	175154	126.93	1214	1236	1195	1610	868	1239	1208.10	2.12	0	-34552	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	667	15.14	0.56	12	0.32	80.00	2165.00	1700	20240402	-28.76	1033	20231031	17.23	1700	-28.76	20240402	1161	4.31	20240117	1700	-28.76	20240402	1033	17.23	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
35	20240624	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-28	5	-2.26	197626545	163601	118.55	1214	1236	1195	1610	868	1239	1207.98	2.12	0	-26613	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	667	15.14	0.56	12	0.30	80.00	2165.00	1700	20240402	-28.76	1033	20231031	17.23	1700	-28.76	20240402	1161	4.31	20240117	1700	-28.76	20240402	1033	17.23	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
36	20240624	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-34	5	-2.74	127615899	105276	76.29	1214	1236	1205	1610	868	1239	1212.20	2.12	0	-30397	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	664	15.06	0.56	12	0.19	80.00	2165.00	1700	20240402	-29.12	1033	20231031	16.65	1700	-29.12	20240402	1161	3.79	20240117	1700	-29.12	20240402	1033	16.65	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
37	20240624	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-24	5	-1.94	117408419	96820	70.16	1214	1236	1207	1610	868	1239	1212.64	2.12	0	-30524	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	670	15.19	0.56	12	0.18	80.00	2165.00	1700	20240402	-28.53	1033	20231031	17.62	1700	-28.53	20240402	1161	4.65	20240117	1700	-28.53	20240402	1033	17.62	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
38	20240624	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-28	5	-2.26	82072573	67632	49.01	1214	1236	1207	1610	868	1239	1213.51	2.12	0	-27943	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	667	15.14	0.56	12	0.12	80.00	2165.00	1700	20240402	-28.76	1033	20231031	17.23	1700	-28.76	20240402	1161	4.31	20240117	1700	-28.76	20240402	1033	17.23	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
39	20240624	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	-32	5	-2.58	68585507	56485	40.93	1214	1236	1207	1610	868	1239	1214.22	2.12	0	-22590	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	665	15.09	0.56	12	0.10	80.00	2165.00	1700	20240402	-29.00	1033	20231031	16.84	1700	-29.00	20240402	1161	3.96	20240117	1700	-29.00	20240402	1033	16.84	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
40	20240624	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-22	5	-1.78	17745496	14548	10.54	1214	1236	1213	1610	868	1239	1219.78	2.12	0	-7877	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	671	15.21	0.56	12	0.03	80.00	2165.00	1700	20240402	-28.41	1033	20231031	17.81	1700	-28.41	20240402	1161	4.82	20240117	1700	-28.41	20240402	1033	17.81	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
41	20240624	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	-3	5	-0.24	3477019	2844	2.06	1214	1236	1214	1610	868	1239	1222.55	2.12	0	-1412	1267	1252	1226	1211	1185	1260	1219	276	371	500	860	1	1	55107517	681	15.45	0.57	12	0.01	80.00	2165.00	1700	20240402	-27.29	1033	20231031	19.65	1700	-27.29	20240402	1161	6.46	20240117	1700	-27.29	20240402	1033	19.65	20231031	3.72	N	052900	500	275 억		1165814	N	N	0	N	00	N
42	20240621	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	5	2	0.41	168079183	137494	148.08	1233	1241	1200	1604	864	1234	1222.45	2.16	0	-23864	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	683	15.49	0.57	12	0.25	80.00	2165.00	1700	20240402	-27.12	1033	20231031	19.94	1700	-27.12	20240402	1161	6.72	20240117	1700	-27.12	20240402	1033	19.94	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
43	20240621	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	6	2	0.49	163184676	133539	143.82	1233	1241	1200	1604	864	1234	1222.00	2.16	0	-22422	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	683	15.50	0.57	12	0.24	80.00	2165.00	1700	20240402	-27.06	1033	20231031	20.04	1700	-27.06	20240402	1161	6.80	20240117	1700	-27.06	20240402	1033	20.04	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
44	20240621	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	2	2	0.16	139687790	114525	123.34	1233	1240	1200	1604	864	1234	1219.71	2.16	0	-21451	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	681	15.45	0.57	12	0.21	80.00	2165.00	1700	20240402	-27.29	1033	20231031	19.65	1700	-27.29	20240402	1161	6.46	20240117	1700	-27.29	20240402	1033	19.65	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
45	20240621	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	0	3	0.00	112197225	92152	99.25	1233	1238	1200	1604	864	1234	1217.52	2.16	0	-17514	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	680	15.43	0.57	12	0.17	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
46	20240621	120522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	-3	5	-0.24	107780273	88566	95.39	1233	1238	1200	1604	864	1234	1216.95	2.16	0	-16452	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	678	15.39	0.57	12	0.16	80.00	2165.00	1700	20240402	-27.59	1033	20231031	19.17	1700	-27.59	20240402	1161	6.03	20240117	1700	-27.59	20240402	1033	19.17	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
47	20240621	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-9	5	-0.73	90786445	74694	80.45	1233	1238	1200	1604	864	1234	1215.44	2.16	0	-13083	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	675	15.31	0.57	12	0.14	80.00	2165.00	1700	20240402	-27.94	1033	20231031	18.59	1700	-27.94	20240402	1161	5.51	20240117	1700	-27.94	20240402	1033	18.59	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
48	20240621	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	-15	5	-1.22	56683561	46541	50.12	1233	1238	1200	1604	864	1234	1217.93	2.16	0	-9044	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	672	15.24	0.56	12	0.08	80.00	2165.00	1700	20240402	-28.29	1033	20231031	18.01	1700	-28.29	20240402	1161	5.00	20240117	1700	-28.29	20240402	1033	18.01	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
49	20240621	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-2	5	-0.16	20087097	16410	17.67	1233	1234	1200	1604	864	1234	1224.08	2.16	0	-7908	1249	1241	1230	1222	1211	1245	1226	276	370	500	860	1	1	55107517	679	15.40	0.57	12	0.03	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.74	N	052900	500	275 억		1192367	N	N	0	N	00	N
50	20240620	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	5	2	0.41	113737338	92829	98.57	1220	1238	1219	1597	861	1229	1224.87	2.16	0	1058	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	680	15.43	0.57	12	0.17	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
51	20240620	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	3	2	0.24	105086113	85816	91.13	1220	1238	1219	1597	861	1229	1224.55	2.16	0	2628	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	679	15.40	0.57	12	0.16	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
52	20240620	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	4	2	0.33	98125265	80166	85.13	1220	1238	1219	1597	861	1229	1224.03	2.16	0	4796	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	679	15.41	0.57	12	0.15	80.00	2165.00	1700	20240402	-27.47	1033	20231031	19.36	1700	-27.47	20240402	1161	6.20	20240117	1700	-27.47	20240402	1033	19.36	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
53	20240620	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-3	5	-0.24	58230392	47518	50.46	1220	1238	1219	1597	861	1229	1225.44	2.16	0	6221	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	676	15.32	0.57	12	0.09	80.00	2165.00	1700	20240402	-27.88	1033	20231031	18.68	1700	-27.88	20240402	1161	5.60	20240117	1700	-27.88	20240402	1033	18.68	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
54	20240620	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-1	5	-0.08	44794899	36512	38.77	1220	1238	1219	1597	861	1229	1226.85	2.16	0	6063	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	677	15.35	0.57	12	0.07	80.00	2165.00	1700	20240402	-27.76	1033	20231031	18.88	1700	-27.76	20240402	1161	5.77	20240117	1700	-27.76	20240402	1033	18.88	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
55	20240620	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	3	2	0.24	32190831	26243	27.87	1220	1238	1219	1597	861	1229	1226.64	2.16	0	6372	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	679	15.40	0.57	12	0.05	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
56	20240620	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	5	2	0.41	27615869	22529	23.92	1220	1238	1219	1597	861	1229	1225.79	2.16	0	7315	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	680	15.43	0.57	12	0.04	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
57	20240620	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-3	5	-0.24	8035579	6589	7.00	1220	1226	1219	1597	861	1229	1219.54	2.16	0	-280	1263	1245	1231	1213	1199	1255	1223	276	368	500	860	1	1	55107517	676	15.32	0.57	12	0.01	80.00	2165.00	1700	20240402	-27.88	1033	20231031	18.68	1700	-27.88	20240402	1161	5.60	20240117	1700	-27.88	20240402	1033	18.68	20231031	3.74	N	052900	500	275 억		1188577	N	N	0	N	00	N
58	20240619	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	5	2	0.41	116110165	94159	183.28	1225	1249	1217	1591	857	1224	1233.13	2.18	0	-18403	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	677	15.36	0.57	12	0.17	80.00	2165.00	1700	20240402	-27.71	1033	20231031	18.97	1700	-27.71	20240402	1161	5.86	20240117	1700	-27.71	20240402	1033	18.97	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
59	20240619	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	4	2	0.33	109331427	88639	172.53	1225	1249	1217	1591	857	1224	1233.45	2.18	0	-16420	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	677	15.35	0.57	12	0.16	80.00	2165.00	1700	20240402	-27.76	1033	20231031	18.88	1700	-27.76	20240402	1161	5.77	20240117	1700	-27.76	20240402	1033	18.88	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
60	20240619	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	2	2	0.16	101866066	82541	160.66	1225	1249	1217	1591	857	1224	1234.13	2.18	0	-13087	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	676	15.32	0.57	12	0.15	80.00	2165.00	1700	20240402	-27.88	1033	20231031	18.68	1700	-27.88	20240402	1161	5.60	20240117	1700	-27.88	20240402	1033	18.68	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
61	20240619	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	6	2	0.49	92558264	74928	145.85	1225	1249	1225	1591	857	1224	1235.30	2.18	0	-12176	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	678	15.38	0.57	12	0.14	80.00	2165.00	1700	20240402	-27.65	1033	20231031	19.07	1700	-27.65	20240402	1161	5.94	20240117	1700	-27.65	20240402	1033	19.07	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
62	20240619	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	5	2	0.41	88536665	71650	139.46	1225	1249	1225	1591	857	1224	1235.68	2.18	0	-9588	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	677	15.36	0.57	12	0.13	80.00	2165.00	1700	20240402	-27.71	1033	20231031	18.97	1700	-27.71	20240402	1161	5.86	20240117	1700	-27.71	20240402	1033	18.97	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
63	20240619	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	19	2	1.55	59489719	48091	93.61	1225	1249	1225	1591	857	1224	1237.02	2.18	0	-6429	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	685	15.54	0.57	12	0.09	80.00	2165.00	1700	20240402	-26.88	1033	20231031	20.33	1700	-26.88	20240402	1161	7.06	20240117	1700	-26.88	20240402	1033	20.33	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
64	20240619	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	15	2	1.23	33641307	27189	52.92	1225	1249	1225	1591	857	1224	1237.31	2.18	0	2689	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	683	15.49	0.57	12	0.05	80.00	2165.00	1700	20240402	-27.12	1033	20231031	19.94	1700	-27.12	20240402	1161	6.72	20240117	1700	-27.12	20240402	1033	19.94	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
65	20240619	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	6	2	0.49	4498621	3665	7.13	1225	1236	1225	1591	857	1224	1227.45	2.18	0	387	1250	1237	1229	1216	1208	1243	1222	276	367	500	850	1	1	55107517	678	15.38	0.57	12	0.01	80.00	2165.00	1700	20240402	-27.65	1033	20231031	19.07	1700	-27.65	20240402	1161	5.94	20240117	1700	-27.65	20240402	1033	19.07	20231031	3.73	N	052900	500	275 억		1200353	N	N	0	N	00	N
66	20240618	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	4	2	0.33	63186755	51370	67.08	1221	1242	1221	1586	854	1220	1230.04	2.19	0	-5497	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	675	15.30	0.57	12	0.09	80.00	2165.00	1700	20240402	-28.00	1033	20231031	18.49	1700	-28.00	20240402	1161	5.43	20240117	1700	-28.00	20240402	1033	18.49	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
67	20240618	150511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	7	2	0.57	59489158	48351	63.14	1221	1242	1221	1586	854	1220	1230.37	2.19	0	-5519	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	676	15.34	0.57	12	0.09	80.00	2165.00	1700	20240402	-27.82	1033	20231031	18.78	1700	-27.82	20240402	1161	5.68	20240117	1700	-27.82	20240402	1033	18.78	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
68	20240618	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	5	2	0.41	52800298	42895	56.02	1221	1242	1221	1586	854	1220	1230.93	2.19	0	-5509	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	675	15.31	0.57	12	0.08	80.00	2165.00	1700	20240402	-27.94	1033	20231031	18.59	1700	-27.94	20240402	1161	5.51	20240117	1700	-27.94	20240402	1033	18.59	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
69	20240618	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	12	2	0.98	47364132	38470	50.24	1221	1242	1221	1586	854	1220	1231.21	2.19	0	-5506	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	679	15.40	0.57	12	0.07	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
70	20240618	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	8	2	0.66	33861844	27480	35.89	1221	1242	1221	1586	854	1220	1232.25	2.19	0	-4481	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	677	15.35	0.57	12	0.05	80.00	2165.00	1700	20240402	-27.76	1033	20231031	18.88	1700	-27.76	20240402	1161	5.77	20240117	1700	-27.76	20240402	1033	18.88	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
71	20240618	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	19	2	1.56	26031955	21109	27.57	1221	1242	1221	1586	854	1220	1233.24	2.19	0	-3497	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	683	15.49	0.57	12	0.04	80.00	2165.00	1700	20240402	-27.12	1033	20231031	19.94	1700	-27.12	20240402	1161	6.72	20240117	1700	-27.12	20240402	1033	19.94	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
72	20240618	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	10	2	0.82	9368068	7637	9.97	1221	1232	1221	1586	854	1220	1226.70	2.19	0	-333	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	678	15.38	0.57	12	0.01	80.00	2165.00	1700	20240402	-27.65	1033	20231031	19.07	1700	-27.65	20240402	1161	5.94	20240117	1700	-27.65	20240402	1033	19.07	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
73	20240618	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	4	2	0.33	1464531	1199	1.57	1221	1224	1221	1586	854	1220	1221.51	2.19	0	-145	1248	1233	1226	1211	1204	1230	1208	276	366	500	850	1	1	55107517	675	15.30	0.57	12	0.00	80.00	2165.00	1700	20240402	-28.00	1033	20231031	18.49	1700	-28.00	20240402	1161	5.43	20240117	1700	-28.00	20240402	1033	18.49	20231031	3.71	N	052900	500	275 억		1205849	N	N	0	N	00	N
74	20240617	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-12	5	-0.97	93724186	76557	57.80	1232	1241	1219	1601	863	1232	1224.24	2.24	0	-30090	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	672	15.25	0.56	12	0.14	80.00	2165.00	1700	20240402	-28.24	1033	20231031	18.10	1700	-28.24	20240402	1161	5.08	20240117	1700	-28.24	20240402	1033	18.10	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
75	20240617	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-10	5	-0.81	81022038	66141	49.94	1232	1241	1219	1601	863	1232	1224.99	2.24	0	-29863	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	673	15.28	0.56	12	0.12	80.00	2165.00	1700	20240402	-28.12	1033	20231031	18.30	1700	-28.12	20240402	1161	5.25	20240117	1700	-28.12	20240402	1033	18.30	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
76	20240617	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-6	5	-0.49	55353653	45133	34.07	1232	1241	1220	1601	863	1232	1226.46	2.24	0	-25260	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	676	15.32	0.57	12	0.08	80.00	2165.00	1700	20240402	-27.88	1033	20231031	18.68	1700	-27.88	20240402	1161	5.60	20240117	1700	-27.88	20240402	1033	18.68	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
77	20240617	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-9	5	-0.73	47234767	38497	29.06	1232	1241	1220	1601	863	1232	1226.97	2.24	0	-22918	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	674	15.29	0.56	12	0.07	80.00	2165.00	1700	20240402	-28.06	1033	20231031	18.39	1700	-28.06	20240402	1161	5.34	20240117	1700	-28.06	20240402	1033	18.39	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
78	20240617	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-7	5	-0.57	44800615	36506	27.56	1232	1241	1220	1601	863	1232	1227.21	2.24	0	-21072	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	675	15.31	0.57	12	0.07	80.00	2165.00	1700	20240402	-27.94	1033	20231031	18.59	1700	-27.94	20240402	1161	5.51	20240117	1700	-27.94	20240402	1033	18.59	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
79	20240617	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-6	5	-0.49	27304759	22193	16.76	1232	1241	1220	1601	863	1232	1230.33	2.24	0	-6957	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	676	15.32	0.57	12	0.04	80.00	2165.00	1700	20240402	-27.88	1033	20231031	18.68	1700	-27.88	20240402	1161	5.60	20240117	1700	-27.88	20240402	1033	18.68	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
80	20240617	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	6	2	0.49	16695244	13574	10.25	1232	1238	1220	1601	863	1232	1229.94	2.24	0	-3223	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	682	15.47	0.57	12	0.02	80.00	2165.00	1700	20240402	-27.18	1033	20231031	19.85	1700	-27.18	20240402	1161	6.63	20240117	1700	-27.18	20240402	1033	19.85	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
81	20240617	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	0	3	0.00	7258216	5895	4.45	1232	1232	1228	1601	863	1232	1231.25	2.24	0	-4959	1253	1242	1231	1220	1209	1237	1215	276	369	500	860	1	1	55107517	679	15.40	0.57	12	0.01	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.67	N	052900	500	275 억		1235948	N	N	0	N	00	N
82	20240614	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-10	5	-0.81	162430746	132453	162.22	1237	1242	1220	1614	870	1242	1226.33	2.26	0	-8842	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	679	15.40	0.57	12	0.24	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
83	20240614	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-8	5	-0.64	160976176	131269	160.77	1237	1242	1220	1614	870	1242	1226.31	2.26	0	-8212	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	680	15.43	0.57	12	0.24	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
84	20240614	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-19	5	-1.53	119356253	97307	119.18	1237	1242	1220	1614	870	1242	1226.59	2.26	0	-4758	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	674	15.29	0.56	12	0.18	80.00	2165.00	1700	20240402	-28.06	1033	20231031	18.39	1700	-28.06	20240402	1161	5.34	20240117	1700	-28.06	20240402	1033	18.39	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
85	20240614	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-13	5	-1.05	101679822	82841	101.46	1237	1242	1222	1614	870	1242	1227.41	2.26	0	-7388	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	677	15.36	0.57	12	0.15	80.00	2165.00	1700	20240402	-27.71	1033	20231031	18.97	1700	-27.71	20240402	1161	5.86	20240117	1700	-27.71	20240402	1033	18.97	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
86	20240614	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-10	5	-0.81	77452971	63097	77.28	1237	1242	1222	1614	870	1242	1227.52	2.26	0	-13816	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	679	15.40	0.57	12	0.11	80.00	2165.00	1700	20240402	-27.53	1033	20231031	19.26	1700	-27.53	20240402	1161	6.12	20240117	1700	-27.53	20240402	1033	19.26	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
87	20240614	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-14	5	-1.13	76011854	61925	75.84	1237	1242	1222	1614	870	1242	1227.48	2.26	0	-13875	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	677	15.35	0.57	12	0.11	80.00	2165.00	1700	20240402	-27.76	1033	20231031	18.88	1700	-27.76	20240402	1161	5.77	20240117	1700	-27.76	20240402	1033	18.88	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
88	20240614	100500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-12	5	-0.97	52295482	42569	52.14	1237	1242	1222	1614	870	1242	1228.49	2.26	0	-9188	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	678	15.38	0.57	12	0.08	80.00	2165.00	1700	20240402	-27.65	1033	20231031	19.07	1700	-27.65	20240402	1161	5.94	20240117	1700	-27.65	20240402	1033	19.07	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
89	20240614	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	0	3	0.00	2147233	1735	2.12	1237	1242	1237	1614	870	1242	1237.60	2.26	0	-53	1258	1250	1240	1232	1222	1254	1236	276	372	500	860	1	1	55107517	684	15.53	0.57	12	0.00	80.00	2165.00	1700	20240402	-26.94	1033	20231031	20.23	1700	-26.94	20240402	1161	6.98	20240117	1700	-26.94	20240402	1033	20.23	20231031	3.67	N	052900	500	275 억		1246839	N	N	0	N	00	N
90	20240613	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	8	2	0.65	99180899	79921	96.67	1236	1248	1230	1604	864	1234	1240.99	2.27	0	-5232	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	684	15.53	0.57	12	0.15	80.00	2165.00	1700	20240402	-26.94	1033	20231031	20.23	1700	-26.94	20240402	1161	6.98	20240117	1700	-26.94	20240402	1033	20.23	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
91	20240613	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	9	2	0.73	97857356	78852	95.37	1236	1248	1230	1604	864	1234	1241.03	2.27	0	-4616	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	685	15.54	0.57	12	0.14	80.00	2165.00	1700	20240402	-26.88	1033	20231031	20.33	1700	-26.88	20240402	1161	7.06	20240117	1700	-26.88	20240402	1033	20.33	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
92	20240613	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	11	2	0.89	93651834	75477	91.29	1236	1248	1230	1604	864	1234	1240.80	2.27	0	-4497	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	686	15.56	0.58	12	0.14	80.00	2165.00	1700	20240402	-26.76	1033	20231031	20.52	1700	-26.76	20240402	1161	7.24	20240117	1700	-26.76	20240402	1033	20.52	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
93	20240613	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	8	2	0.65	69139368	55647	67.31	1236	1248	1235	1604	864	1234	1242.46	2.27	0	-2751	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	684	15.53	0.57	12	0.10	80.00	2165.00	1700	20240402	-26.94	1033	20231031	20.23	1700	-26.94	20240402	1161	6.98	20240117	1700	-26.94	20240402	1033	20.23	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
94	20240613	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	9	2	0.73	58115437	46733	56.53	1236	1248	1236	1604	864	1234	1243.56	2.27	0	-2737	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	685	15.54	0.57	12	0.08	80.00	2165.00	1700	20240402	-26.88	1033	20231031	20.33	1700	-26.88	20240402	1161	7.06	20240117	1700	-26.88	20240402	1033	20.33	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
95	20240613	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	12	2	0.97	32236252	25941	31.38	1236	1248	1236	1604	864	1234	1242.68	2.27	0	-1736	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	687	15.57	0.58	12	0.05	80.00	2165.00	1700	20240402	-26.71	1033	20231031	20.62	1700	-26.71	20240402	1161	7.32	20240117	1700	-26.71	20240402	1033	20.62	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
96	20240613	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	9	2	0.73	10208670	8232	9.96	1236	1246	1236	1604	864	1234	1240.12	2.27	0	-1085	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	685	15.54	0.57	12	0.01	80.00	2165.00	1700	20240402	-26.88	1033	20231031	20.33	1700	-26.88	20240402	1161	7.06	20240117	1700	-26.88	20240402	1033	20.33	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
97	20240613	090501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	11	2	0.89	5720466	4615	5.58	1236	1246	1236	1604	864	1234	1239.54	2.27	0	-890	1267	1250	1232	1215	1197	1241	1206	276	370	500	860	1	1	55107517	686	15.56	0.58	12	0.01	80.00	2165.00	1700	20240402	-26.76	1033	20231031	20.52	1700	-26.76	20240402	1161	7.24	20240117	1700	-26.76	20240402	1033	20.52	20231031	3.62	N	052900	500	275 억		1252071	N	N	0	N	00	N
98	20240612	160453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-1	5	-0.08	100474141	81500	63.63	1235	1249	1214	1605	865	1235	1232.78	2.29	0	-12124	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	680	15.43	0.57	12	0.15	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
99	20240612	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-1	5	-0.08	89494019	72598	56.68	1235	1249	1214	1605	865	1235	1232.73	2.29	0	-9280	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	680	15.43	0.57	12	0.13	80.00	2165.00	1700	20240402	-27.41	1033	20231031	19.46	1700	-27.41	20240402	1161	6.29	20240117	1700	-27.41	20240402	1033	19.46	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
100	20240612	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	0	3	0.00	79117363	64175	50.11	1235	1249	1214	1605	865	1235	1232.84	2.29	0	-7227	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	681	15.44	0.57	12	0.12	80.00	2165.00	1700	20240402	-27.35	1033	20231031	19.55	1700	-27.35	20240402	1161	6.37	20240117	1700	-27.35	20240402	1033	19.55	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
101	20240612	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	9	2	0.73	63567651	51558	40.25	1235	1249	1214	1605	865	1235	1232.93	2.29	0	-8647	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	686	15.55	0.57	12	0.09	80.00	2165.00	1700	20240402	-26.82	1033	20231031	20.43	1700	-26.82	20240402	1161	7.15	20240117	1700	-26.82	20240402	1033	20.43	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
102	20240612	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	5	2	0.40	57195541	46438	36.26	1235	1249	1214	1605	865	1235	1231.65	2.29	0	-6912	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	683	15.50	0.57	12	0.08	80.00	2165.00	1700	20240402	-27.06	1033	20231031	20.04	1700	-27.06	20240402	1161	6.80	20240117	1700	-27.06	20240402	1033	20.04	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
103	20240612	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	13	2	1.05	51193162	41603	32.48	1235	1249	1214	1605	865	1235	1230.52	2.29	0	-4606	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	688	15.60	0.58	12	0.08	80.00	2165.00	1700	20240402	-26.59	1033	20231031	20.81	1700	-26.59	20240402	1161	7.49	20240117	1700	-26.59	20240402	1033	20.81	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
104	20240612	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-10	5	-0.81	40867921	33278	25.98	1235	1237	1214	1605	865	1235	1228.08	2.29	0	-3006	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	675	15.31	0.57	12	0.06	80.00	2165.00	1700	20240402	-27.94	1033	20231031	18.59	1700	-27.94	20240402	1161	5.51	20240117	1700	-27.94	20240402	1033	18.59	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
105	20240612	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-2	5	-0.16	14716264	11954	9.33	1235	1236	1214	1605	865	1235	1231.07	2.29	0	-3461	1251	1243	1238	1230	1225	1240	1227	276	370	500	860	1	1	55107517	679	15.41	0.57	12	0.02	80.00	2165.00	1700	20240402	-27.47	1033	20231031	19.36	1700	-27.47	20240402	1161	6.20	20240117	1700	-27.47	20240402	1033	19.36	20231031	3.62	N	052900	500	275 억		1264299	N	N	0	N	00	N
106	20240610	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-21	5	-1.67	142949861	114793	77.69	1260	1260	1237	1638	882	1260	1245.34	2.36	0	-10590	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	683	15.49	0.57	12	0.21	80.00	2165.00	1700	20240402	-27.12	1033	20231031	19.94	1700	-27.12	20240402	1161	6.72	20240117	1700	-27.12	20240402	1033	19.94	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
107	20240610	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-14	5	-1.11	126584567	101594	68.75	1260	1260	1237	1638	882	1260	1245.98	2.36	0	-11926	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	687	15.57	0.58	12	0.18	80.00	2165.00	1700	20240402	-26.71	1033	20231031	20.62	1700	-26.71	20240402	1161	7.32	20240117	1700	-26.71	20240402	1033	20.62	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
108	20240610	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-9	5	-0.71	95792530	76798	51.97	1260	1260	1237	1638	882	1260	1247.33	2.36	0	-15123	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	689	15.64	0.58	12	0.14	80.00	2165.00	1700	20240402	-26.41	1033	20231031	21.10	1700	-26.41	20240402	1161	7.75	20240117	1700	-26.41	20240402	1033	21.10	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
109	20240610	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-10	5	-0.79	80674838	64665	43.76	1260	1260	1237	1638	882	1260	1247.58	2.36	0	-17816	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	689	15.62	0.58	12	0.12	80.00	2165.00	1700	20240402	-26.47	1033	20231031	21.01	1700	-26.47	20240402	1161	7.67	20240117	1700	-26.47	20240402	1033	21.01	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
110	20240610	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	-15	5	-1.19	73794803	59139	40.02	1260	1260	1237	1638	882	1260	1247.82	2.36	0	-18070	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	686	15.56	0.58	12	0.11	80.00	2165.00	1700	20240402	-26.76	1033	20231031	20.52	1700	-26.76	20240402	1161	7.24	20240117	1700	-26.76	20240402	1033	20.52	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
111	20240610	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-11	5	-0.87	63996902	51289	34.71	1260	1260	1237	1638	882	1260	1247.77	2.36	0	-17909	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	688	15.61	0.58	12	0.09	80.00	2165.00	1700	20240402	-26.53	1033	20231031	20.91	1700	-26.53	20240402	1161	7.58	20240117	1700	-26.53	20240402	1033	20.91	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
112	20240610	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-10	5	-0.79	31543486	25267	17.10	1260	1260	1241	1638	882	1260	1248.41	2.36	0	-11223	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	689	15.62	0.58	12	0.05	80.00	2165.00	1700	20240402	-26.47	1033	20231031	21.01	1700	-26.47	20240402	1161	7.67	20240117	1700	-26.47	20240402	1033	21.01	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
113	20240610	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-5	5	-0.40	4121804	3276	2.22	1260	1260	1248	1638	882	1260	1258.18	2.36	0	-790	1280	1270	1256	1246	1232	1275	1251	276	378	500	880	1	1	55107517	692	15.69	0.58	12	0.01	80.00	2165.00	1700	20240402	-26.18	1033	20231031	21.49	1700	-26.18	20240402	1161	8.10	20240117	1700	-26.18	20240402	1033	21.49	20231031	3.58	N	052900	500	275 억		1302661	N	N	0	N	00	N
114	20240607	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	17	2	1.37	182040132	145195	76.86	1242	1266	1242	1615	871	1243	1253.76	2.31	0	26133	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	694	15.75	0.58	12	0.26	80.00	2165.00	1700	20240402	-25.88	1033	20231031	21.97	1700	-25.88	20240402	1161	8.53	20240117	1700	-25.88	20240402	1033	21.97	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
115	20240607	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	14	2	1.13	153505986	122436	64.81	1242	1266	1242	1615	871	1243	1253.77	2.31	0	23664	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	693	15.71	0.58	12	0.22	80.00	2165.00	1700	20240402	-26.06	1033	20231031	21.68	1700	-26.06	20240402	1161	8.27	20240117	1700	-26.06	20240402	1033	21.68	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
116	20240607	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	15	2	1.21	134663035	107389	56.85	1242	1266	1242	1615	871	1243	1253.97	2.31	0	18973	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	693	15.72	0.58	12	0.19	80.00	2165.00	1700	20240402	-26.00	1033	20231031	21.78	1700	-26.00	20240402	1161	8.35	20240117	1700	-26.00	20240402	1033	21.78	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
117	20240607	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	14	2	1.13	124476004	99252	52.54	1242	1266	1242	1615	871	1243	1254.14	2.31	0	19089	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	693	15.71	0.58	12	0.18	80.00	2165.00	1700	20240402	-26.06	1033	20231031	21.68	1700	-26.06	20240402	1161	8.27	20240117	1700	-26.06	20240402	1033	21.68	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
118	20240607	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	21	2	1.69	119724735	95483	50.54	1242	1266	1242	1615	871	1243	1253.89	2.31	0	19355	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	697	15.80	0.58	12	0.17	80.00	2165.00	1700	20240402	-25.65	1033	20231031	22.36	1700	-25.65	20240402	1161	8.87	20240117	1700	-25.65	20240402	1033	22.36	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
119	20240607	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	11	2	0.88	88063772	70223	37.17	1242	1262	1242	1615	871	1243	1254.06	2.31	0	17236	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	691	15.68	0.58	12	0.13	80.00	2165.00	1700	20240402	-26.24	1033	20231031	21.39	1700	-26.24	20240402	1161	8.01	20240117	1700	-26.24	20240402	1033	21.39	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
120	20240607	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	18	2	1.45	52193863	41623	22.03	1242	1261	1242	1615	871	1243	1253.97	2.31	0	13391	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	695	15.76	0.58	12	0.08	80.00	2165.00	1700	20240402	-25.82	1033	20231031	22.07	1700	-25.82	20240402	1161	8.61	20240117	1700	-25.82	20240402	1033	22.07	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
121	20240607	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	4	2	0.32	281125	226	0.12	1242	1247	1242	1615	871	1243	1243.92	2.31	0	188	1267	1255	1244	1232	1221	1249	1226	276	372	500	870	1	1	55107517	687	15.59	0.58	12	0.00	80.00	2165.00	1700	20240402	-26.65	1033	20231031	20.72	1700	-26.65	20240402	1161	7.41	20240117	1700	-26.65	20240402	1033	20.72	20231031	3.49	N	052900	500	275 억		1275327	N	N	0	N	00	N
122	20240605	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	2	2	0.16	234525808	188904	81.26	1244	1256	1233	1613	869	1241	1241.51	2.28	0	16616	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	685	15.54	0.57	12	0.34	80.00	2165.00	1700	20240402	-26.88	1033	20231031	20.33	1700	-26.88	20240402	1161	7.06	20240117	1700	-26.88	20240402	1033	20.33	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
123	20240605	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-2	5	-0.16	190237209	153076	65.85	1244	1256	1236	1613	869	1241	1242.76	2.28	0	15321	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	683	15.49	0.57	12	0.28	80.00	2165.00	1700	20240402	-27.12	1033	20231031	19.94	1700	-27.12	20240402	1161	6.72	20240117	1700	-27.12	20240402	1033	19.94	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
124	20240605	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	-3	5	-0.24	173181503	139294	59.92	1244	1256	1236	1613	869	1241	1243.28	2.28	0	15204	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	682	15.47	0.57	12	0.25	80.00	2165.00	1700	20240402	-27.18	1033	20231031	19.85	1700	-27.18	20240402	1161	6.63	20240117	1700	-27.18	20240402	1033	19.85	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
125	20240605	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-1	5	-0.08	145020163	116551	50.13	1244	1256	1237	1613	869	1241	1244.26	2.28	0	15323	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	683	15.50	0.57	12	0.21	80.00	2165.00	1700	20240402	-27.06	1033	20231031	20.04	1700	-27.06	20240402	1161	6.80	20240117	1700	-27.06	20240402	1033	20.04	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
126	20240605	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	0	3	0.00	127111464	102083	43.91	1244	1256	1240	1613	869	1241	1245.18	2.28	0	17132	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	684	15.51	0.57	12	0.19	80.00	2165.00	1700	20240402	-27.00	1033	20231031	20.14	1700	-27.00	20240402	1161	6.89	20240117	1700	-27.00	20240402	1033	20.14	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
127	20240605	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	5	2	0.40	93281610	74828	32.19	1244	1256	1242	1613	869	1241	1246.61	2.28	0	37011	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	687	15.57	0.58	12	0.14	80.00	2165.00	1700	20240402	-26.71	1033	20231031	20.62	1700	-26.71	20240402	1161	7.32	20240117	1700	-26.71	20240402	1033	20.62	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
128	20240605	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	6	2	0.48	86216652	69147	29.74	1244	1256	1242	1613	869	1241	1246.86	2.28	0	32342	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	687	15.59	0.58	12	0.13	80.00	2165.00	1700	20240402	-26.65	1033	20231031	20.72	1700	-26.65	20240402	1161	7.41	20240117	1700	-26.65	20240402	1033	20.72	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
129	20240605	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	7	2	0.56	2219346	1780	0.77	1244	1248	1244	1613	869	1241	1246.82	2.28	0	-158	1278	1259	1248	1229	1218	1254	1224	276	372	500	860	1	1	55107517	688	15.60	0.58	12	0.00	80.00	2165.00	1700	20240402	-26.59	1033	20231031	20.81	1700	-26.59	20240402	1161	7.49	20240117	1700	-26.59	20240402	1033	20.81	20231031	3.49	N	052900	500	275 억		1258711	N	N	0	N	00	N
130	20240604	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-23	5	-1.82	290900792	232437	140.45	1253	1267	1237	1643	885	1264	1251.56	2.34	0	-30363	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	684	15.51	0.57	12	0.42	80.00	2165.00	1700	20240402	-27.00	1033	20231031	20.14	1700	-27.00	20240402	1161	6.89	20240117	1700	-27.00	20240402	1033	20.14	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
131	20240604	150459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	-20	5	-1.58	270746338	216184	130.63	1253	1267	1240	1643	885	1264	1252.39	2.34	0	-28955	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	686	15.55	0.57	12	0.39	80.00	2165.00	1700	20240402	-26.82	1033	20231031	20.43	1700	-26.82	20240402	1161	7.15	20240117	1700	-26.82	20240402	1033	20.43	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
132	20240604	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	-12	5	-0.95	219086329	174684	105.55	1253	1267	1246	1643	885	1264	1254.19	2.34	0	-23505	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	690	15.65	0.58	12	0.32	80.00	2165.00	1700	20240402	-26.35	1033	20231031	21.20	1700	-26.35	20240402	1161	7.84	20240117	1700	-26.35	20240402	1033	21.20	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
133	20240604	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-4	5	-0.32	157795719	125626	75.91	1253	1267	1249	1643	885	1264	1256.08	2.34	0	-21191	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	694	15.75	0.58	12	0.23	80.00	2165.00	1700	20240402	-25.88	1033	20231031	21.97	1700	-25.88	20240402	1161	8.53	20240117	1700	-25.88	20240402	1033	21.97	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
134	20240604	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-7	5	-0.55	129375090	103034	62.26	1253	1267	1249	1643	885	1264	1255.65	2.34	0	-17617	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	693	15.71	0.58	12	0.19	80.00	2165.00	1700	20240402	-26.06	1033	20231031	21.68	1700	-26.06	20240402	1161	8.27	20240117	1700	-26.06	20240402	1033	21.68	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
135	20240604	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-8	5	-0.63	87911127	69927	42.25	1253	1267	1250	1643	885	1264	1257.18	2.34	0	-9683	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	692	15.70	0.58	12	0.13	80.00	2165.00	1700	20240402	-26.12	1033	20231031	21.59	1700	-26.12	20240402	1161	8.18	20240117	1700	-26.12	20240402	1033	21.59	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
136	20240604	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-1	5	-0.08	71642048	56994	34.44	1253	1267	1250	1643	885	1264	1257.01	2.34	0	-8521	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	696	15.79	0.58	12	0.10	80.00	2165.00	1700	20240402	-25.71	1033	20231031	22.27	1700	-25.71	20240402	1161	8.79	20240117	1700	-25.71	20240402	1033	22.27	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
137	20240604	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	1	2	0.08	21487502	17051	10.30	1253	1267	1253	1643	885	1264	1260.19	2.34	0	848	1292	1278	1264	1250	1236	1285	1257	276	379	500	880	1	1	55107517	697	15.81	0.58	12	0.03	80.00	2165.00	1700	20240402	-25.59	1033	20231031	22.46	1700	-25.59	20240402	1161	8.96	20240117	1700	-25.59	20240402	1033	22.46	20231031	3.51	N	052900	500	275 억		1289073	N	N	0	N	00	N
138	20240603	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-1	5	-0.08	208609694	165461	110.08	1250	1278	1250	1644	886	1265	1260.78	2.34	0	-1974	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	697	15.80	0.58	12	0.30	80.00	2165.00	1700	20240402	-25.65	1033	20231031	22.36	1700	-25.65	20240402	1161	8.87	20240117	1700	-25.65	20240402	1033	22.36	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
139	20240603	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	0	3	0.00	201739211	160021	106.46	1250	1278	1250	1644	886	1265	1260.70	2.34	0	-2075	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	697	15.81	0.58	12	0.29	80.00	2165.00	1700	20240402	-25.59	1033	20231031	22.46	1700	-25.59	20240402	1161	8.96	20240117	1700	-25.59	20240402	1033	22.46	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
140	20240603	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	3	2	0.24	197275031	156486	104.11	1250	1278	1250	1644	886	1265	1260.66	2.34	0	-1238	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	699	15.85	0.59	12	0.28	80.00	2165.00	1700	20240402	-25.41	1033	20231031	22.75	1700	-25.41	20240402	1161	9.22	20240117	1700	-25.41	20240402	1033	22.75	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
141	20240603	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	10	2	0.79	184175103	146122	97.22	1250	1278	1250	1644	886	1265	1260.42	2.34	0	-1579	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	703	15.94	0.59	12	0.27	80.00	2165.00	1700	20240402	-25.00	1033	20231031	23.43	1700	-25.00	20240402	1161	9.82	20240117	1700	-25.00	20240402	1033	23.43	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
142	20240603	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	7	2	0.55	180206493	143006	95.14	1250	1278	1250	1644	886	1265	1260.13	2.34	0	-939	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	701	15.90	0.59	12	0.26	80.00	2165.00	1700	20240402	-25.18	1033	20231031	23.14	1700	-25.18	20240402	1161	9.56	20240117	1700	-25.18	20240402	1033	23.14	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
143	20240603	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	4	2	0.32	170989248	135758	90.32	1250	1278	1250	1644	886	1265	1259.52	2.34	0	2744	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	699	15.86	0.59	12	0.25	80.00	2165.00	1700	20240402	-25.35	1033	20231031	22.85	1700	-25.35	20240402	1161	9.30	20240117	1700	-25.35	20240402	1033	22.85	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
144	20240603	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	4	2	0.32	143447311	114072	75.89	1250	1278	1250	1644	886	1265	1257.52	2.34	0	11402	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	699	15.86	0.59	12	0.21	80.00	2165.00	1700	20240402	-25.35	1033	20231031	22.85	1700	-25.35	20240402	1161	9.30	20240117	1700	-25.35	20240402	1033	22.85	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N
145	20240603	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-10	5	-0.79	79078563	63215	42.06	1250	1258	1250	1644	886	1265	1250.95	2.34	0	-2859	1300	1282	1266	1248	1232	1274	1240	276	379	500	880	1	1	55107517	692	15.69	0.58	12	0.11	80.00	2165.00	1700	20240402	-26.18	1033	20231031	21.49	1700	-26.18	20240402	1161	8.10	20240117	1700	-26.18	20240402	1033	21.49	20231031	3.56	N	052900	500	275 억		1291047	N	N	0	N	00	N