KissMeData/038060/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	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-28	5	-2.29	46403007	38527	171.60	1224	1225	1193	1591	857	1224	1204.43	5.07	0	-3491	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	575	14.41	0.55	12	0.08	83.00	2163.00	1689	20231109	-29.19	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1689	-29.19	20231109	1049	14.01	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
3	20240628	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-29	5	-2.37	37652602	31215	139.04	1224	1225	1193	1591	857	1224	1206.23	5.07	0	-2819	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	575	14.40	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.25	1049	20240419	13.92	1439	-16.96	20240111	1049	13.92	20240419	1689	-29.25	20231109	1049	13.92	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
4	20240628	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-28	5	-2.29	34821279	28854	128.52	1224	1225	1193	1591	857	1224	1206.81	5.07	0	-2842	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	575	14.41	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.19	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1689	-29.19	20231109	1049	14.01	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
5	20240628	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-22	5	-1.80	32377764	26816	119.44	1224	1225	1193	1591	857	1224	1207.40	5.07	0	-2018	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	578	14.48	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.83	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1689	-28.83	20231109	1049	14.59	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
6	20240628	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-25	5	-2.04	24687009	20395	90.84	1224	1225	1199	1591	857	1224	1210.44	5.07	0	-2001	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	577	14.45	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.01	1049	20240419	14.30	1439	-16.68	20240111	1049	14.30	20240419	1689	-29.01	20231109	1049	14.30	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
7	20240628	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-18	5	-1.47	21142666	17446	77.71	1224	1225	1206	1591	857	1224	1211.89	5.07	0	-1642	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	580	14.53	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
8	20240628	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-7	5	-0.57	11125416	9162	40.81	1224	1225	1208	1591	857	1224	1214.30	5.07	0	-193	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	585	14.66	0.56	12	0.02	83.00	2163.00	1689	20231109	-27.95	1049	20240419	16.02	1439	-15.43	20240111	1049	16.02	20240419	1689	-27.95	20231109	1049	16.02	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
9	20240628	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-1	5	-0.08	479748	392	1.75	1224	1224	1223	1591	857	1224	1223.85	5.07	0	-39	1240	1232	1224	1216	1208	1232	1216	241	367	500	830	1	1	48103069	588	14.73	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.59	1049	20240419	16.59	1439	-15.01	20240111	1049	16.59	20240419	1689	-27.59	20231109	1049	16.59	20240419	0.30	N	038060	500	240 억		2437477	N	N	0	N	00	N
10	20240627	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	0	3	0.00	27419166	22451	91.81	1224	1232	1216	1591	857	1224	1221.29	5.08	0	-4223	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	589	14.75	0.57	12	0.05	83.00	2163.00	1689	20231109	-27.53	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
11	20240627	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	0	3	0.00	23592831	19316	78.99	1224	1232	1216	1591	857	1224	1221.41	5.08	0	-3071	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	589	14.75	0.57	12	0.04	83.00	2163.00	1689	20231109	-27.53	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
12	20240627	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	0	3	0.00	20761472	17001	69.52	1224	1232	1216	1591	857	1224	1221.19	5.08	0	-2959	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	589	14.75	0.57	12	0.04	83.00	2163.00	1689	20231109	-27.53	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
13	20240627	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-8	5	-0.65	20366382	16678	68.20	1224	1232	1216	1591	857	1224	1221.15	5.08	0	-2755	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	585	14.65	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.00	1049	20240419	15.92	1439	-15.50	20240111	1049	15.92	20240419	1689	-28.00	20231109	1049	15.92	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
14	20240627	120449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-6	5	-0.49	18287363	14975	61.23	1224	1232	1216	1591	857	1224	1221.19	5.08	0	-2040	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	586	14.67	0.56	12	0.03	83.00	2163.00	1689	20231109	-27.89	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
15	20240627	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	3	2	0.25	5224826	4264	17.44	1224	1232	1216	1591	857	1224	1225.33	5.08	0	-981	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	590	14.78	0.57	12	0.01	83.00	2163.00	1689	20231109	-27.35	1049	20240419	16.97	1439	-14.73	20240111	1049	16.97	20240419	1689	-27.35	20231109	1049	16.97	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
16	20240627	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	8	2	0.65	3708572	3032	12.40	1224	1232	1216	1591	857	1224	1223.14	5.08	0	-1178	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	593	14.84	0.57	12	0.01	83.00	2163.00	1689	20231109	-27.06	1049	20240419	17.45	1439	-14.38	20240111	1049	17.45	20240419	1689	-27.06	20231109	1049	17.45	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
17	20240627	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-1	5	-0.08	532634	436	1.78	1224	1224	1217	1591	857	1224	1221.64	5.08	0	-300	1248	1235	1224	1211	1200	1236	1212	241	367	500	830	1	1	48103069	588	14.73	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.59	1049	20240419	16.59	1439	-15.01	20240111	1049	16.59	20240419	1689	-27.59	20231109	1049	16.59	20240419	0.30	N	038060	500	240 억		2441700	N	N	0	N	00	N
18	20240626	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	0	3	0.00	30084371	24455	71.36	1224	1237	1213	1591	857	1224	1230.21	5.09	0	-4570	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	589	14.75	0.57	12	0.05	83.00	2163.00	1695	20230620	-27.79	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
19	20240626	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-6	5	-0.49	26916573	21856	63.78	1224	1237	1215	1591	857	1224	1231.54	5.09	0	-4207	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	586	14.67	0.56	12	0.05	83.00	2163.00	1695	20230620	-28.14	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
20	20240626	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	5	2	0.41	24359573	19767	57.68	1224	1237	1215	1591	857	1224	1232.34	5.09	0	-4395	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	591	14.81	0.57	12	0.04	83.00	2163.00	1695	20230620	-27.49	1049	20240419	17.16	1439	-14.59	20240111	1049	17.16	20240419	1689	-27.24	20231109	1049	17.16	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
21	20240626	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	6	2	0.49	23574374	19127	55.81	1224	1237	1215	1591	857	1224	1232.52	5.09	0	-4285	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	592	14.82	0.57	12	0.04	83.00	2163.00	1695	20230620	-27.43	1049	20240419	17.25	1439	-14.52	20240111	1049	17.25	20240419	1689	-27.18	20231109	1049	17.25	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
22	20240626	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	7	2	0.57	22539802	18286	53.36	1224	1237	1215	1591	857	1224	1232.63	5.09	0	-3615	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	592	14.83	0.57	12	0.04	83.00	2163.00	1695	20230620	-27.37	1049	20240419	17.35	1439	-14.45	20240111	1049	17.35	20240419	1689	-27.12	20231109	1049	17.35	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
23	20240626	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	12	2	0.98	17349607	14077	41.08	1224	1237	1215	1591	857	1224	1232.48	5.09	0	-2943	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	595	14.89	0.57	12	0.03	83.00	2163.00	1695	20230620	-27.08	1049	20240419	17.83	1439	-14.11	20240111	1049	17.83	20240419	1689	-26.82	20231109	1049	17.83	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
24	20240626	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	7	2	0.57	14934180	12120	35.37	1224	1237	1215	1591	857	1224	1232.19	5.09	0	-2181	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	592	14.83	0.57	12	0.03	83.00	2163.00	1695	20230620	-27.37	1049	20240419	17.35	1439	-14.45	20240111	1049	17.35	20240419	1689	-27.12	20231109	1049	17.35	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
25	20240626	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-2	5	-0.16	938938	769	2.24	1224	1224	1215	1591	857	1224	1220.99	5.09	0	-53	1272	1247	1205	1180	1138	1260	1193	241	367	500	830	1	1	48103069	588	14.72	0.56	12	0.00	83.00	2163.00	1695	20230620	-27.91	1049	20240419	16.49	1439	-15.08	20240111	1049	16.49	20240419	1689	-27.65	20231109	1049	16.49	20240419	0.29	N	038060	500	240 억		2446270	N	N	0	N	00	N
26	20240625	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	69	2	5.97	41008643	34270	42.13	1165	1230	1163	1501	809	1155	1196.58	5.08	0	2786	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	589	14.75	0.57	12	0.07	83.00	2163.00	1695	20230620	-27.79	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
27	20240625	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	65	2	5.63	37468268	31373	38.57	1165	1230	1163	1501	809	1155	1194.28	5.08	0	2513	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	587	14.70	0.56	12	0.07	83.00	2163.00	1695	20230620	-28.02	1049	20240419	16.30	1439	-15.22	20240111	1049	16.30	20240419	1689	-27.77	20231109	1049	16.30	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
28	20240625	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	67	2	5.80	36366044	30467	37.45	1165	1230	1163	1501	809	1155	1193.62	5.08	0	2540	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	588	14.72	0.56	12	0.06	83.00	2163.00	1695	20230620	-27.91	1049	20240419	16.49	1439	-15.08	20240111	1049	16.49	20240419	1689	-27.65	20231109	1049	16.49	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
29	20240625	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	71	2	6.15	35711558	29932	36.80	1165	1230	1163	1501	809	1155	1193.09	5.08	0	2545	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	590	14.77	0.57	12	0.06	83.00	2163.00	1695	20230620	-27.67	1049	20240419	16.87	1439	-14.80	20240111	1049	16.87	20240419	1689	-27.41	20231109	1049	16.87	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
30	20240625	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	69	2	5.97	31639370	26604	32.71	1165	1224	1163	1501	809	1155	1189.27	5.08	0	4331	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	589	14.75	0.57	12	0.06	83.00	2163.00	1695	20230620	-27.79	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1689	-27.53	20231109	1049	16.68	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
31	20240625	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	37	2	3.20	14543464	12336	15.17	1165	1200	1163	1501	809	1155	1178.94	5.08	0	-138	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	573	14.36	0.55	12	0.03	83.00	2163.00	1695	20230620	-29.68	1049	20240419	13.63	1439	-17.16	20240111	1049	13.63	20240419	1689	-29.43	20231109	1049	13.63	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
32	20240625	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	37	2	3.20	13536302	11490	14.13	1165	1200	1163	1501	809	1155	1178.09	5.08	0	-272	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	573	14.36	0.55	12	0.02	83.00	2163.00	1695	20230620	-29.68	1049	20240419	13.63	1439	-17.16	20240111	1049	13.63	20240419	1689	-29.43	20231109	1049	13.63	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
33	20240625	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	15	2	1.30	882468	757	0.93	1165	1171	1163	1501	809	1155	1165.74	5.08	0	335	1243	1199	1177	1133	1111	1188	1122	241	346	500	780	1	1	48103069	563	14.10	0.54	12	0.00	83.00	2163.00	1695	20230620	-30.97	1049	20240419	11.53	1439	-18.69	20240111	1049	11.53	20240419	1689	-30.73	20231109	1049	11.53	20240419	0.29	N	038060	500	240 억		2443484	N	N	0	N	00	N
34	20240624	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	-60	5	-4.94	96279712	80793	251.46	1215	1221	1155	1579	851	1215	1191.91	5.08	0	-2446	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	556	13.92	0.53	12	0.17	83.00	2163.00	1740	20230616	-33.62	1049	20240419	10.10	1439	-19.74	20240111	1049	10.10	20240419	1689	-31.62	20231109	1049	10.10	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
35	20240624	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-31	5	-2.55	74923367	62571	194.74	1215	1221	1184	1579	851	1215	1197.41	5.08	0	-953	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	570	14.27	0.55	12	0.13	83.00	2163.00	1740	20230616	-31.95	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
36	20240624	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-25	5	-2.06	58844640	49048	152.65	1215	1221	1190	1579	851	1215	1199.74	5.08	0	-932	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	572	14.34	0.55	12	0.10	83.00	2163.00	1740	20230616	-31.61	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
37	20240624	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	-17	5	-1.40	26111432	21566	67.12	1215	1221	1198	1579	851	1215	1210.77	5.08	0	-681	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	576	14.43	0.55	12	0.04	83.00	2163.00	1740	20230616	-31.15	1049	20240419	14.20	1439	-16.75	20240111	1049	14.20	20240419	1689	-29.07	20231109	1049	14.20	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
38	20240624	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-15	5	-1.23	24579443	20289	63.15	1215	1221	1199	1579	851	1215	1211.47	5.08	0	-677	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	577	14.46	0.55	12	0.04	83.00	2163.00	1740	20230616	-31.03	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1689	-28.95	20231109	1049	14.39	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
39	20240624	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-10	5	-0.82	21639281	17843	55.53	1215	1221	1204	1579	851	1215	1212.76	5.08	0	-447	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	580	14.52	0.56	12	0.04	83.00	2163.00	1740	20230616	-30.75	1049	20240419	14.87	1439	-16.26	20240111	1049	14.87	20240419	1689	-28.66	20231109	1049	14.87	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
40	20240624	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-1	5	-0.08	14452060	11895	37.02	1215	1221	1211	1579	851	1215	1214.97	5.08	0	-117	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	584	14.63	0.56	12	0.02	83.00	2163.00	1740	20230616	-30.23	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
41	20240624	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	6	2	0.49	1585633	1305	4.06	1215	1221	1215	1579	851	1215	1215.04	5.08	0	-73	1249	1231	1223	1205	1197	1228	1202	241	364	500	820	1	1	48103069	587	14.71	0.56	12	0.00	83.00	2163.00	1740	20230616	-29.83	1049	20240419	16.40	1439	-15.15	20240111	1049	16.40	20240419	1689	-27.71	20231109	1049	16.40	20240419	0.29	N	038060	500	240 억		2445914	N	N	0	N	00	N
42	20240621	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-21	5	-1.70	39206011	32130	162.04	1241	1241	1215	1606	866	1236	1220.23	5.09	0	-3508	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	584	14.64	0.56	12	0.07	83.00	2163.00	1770	20230615	-31.36	1049	20240419	15.82	1439	-15.57	20240111	1049	15.82	20240419	1689	-28.06	20231109	1049	15.82	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
43	20240621	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-21	5	-1.70	34508706	28264	142.55	1241	1241	1215	1606	866	1236	1220.94	5.09	0	-3329	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	584	14.64	0.56	12	0.06	83.00	2163.00	1770	20230615	-31.36	1049	20240419	15.82	1439	-15.57	20240111	1049	15.82	20240419	1689	-28.06	20231109	1049	15.82	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
44	20240621	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-20	5	-1.62	19908643	16280	82.11	1241	1241	1215	1606	866	1236	1222.89	5.09	0	-1808	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	585	14.65	0.56	12	0.03	83.00	2163.00	1770	20230615	-31.30	1049	20240419	15.92	1439	-15.50	20240111	1049	15.92	20240419	1689	-28.00	20231109	1049	15.92	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
45	20240621	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-8	5	-0.65	5867853	4766	24.04	1241	1241	1227	1606	866	1236	1231.19	5.09	0	-835	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	591	14.80	0.57	12	0.01	83.00	2163.00	1770	20230615	-30.62	1049	20240419	17.06	1439	-14.66	20240111	1049	17.06	20240419	1689	-27.29	20231109	1049	17.06	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
46	20240621	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-6	5	-0.49	3365209	2731	13.77	1241	1241	1227	1606	866	1236	1232.23	5.09	0	-627	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	592	14.82	0.57	12	0.01	83.00	2163.00	1770	20230615	-30.51	1049	20240419	17.25	1439	-14.52	20240111	1049	17.25	20240419	1689	-27.18	20231109	1049	17.25	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
47	20240621	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-7	5	-0.57	2852879	2314	11.67	1241	1241	1229	1606	866	1236	1232.88	5.09	0	-576	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	591	14.81	0.57	12	0.00	83.00	2163.00	1770	20230615	-30.56	1049	20240419	17.16	1439	-14.59	20240111	1049	17.16	20240419	1689	-27.24	20231109	1049	17.16	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
48	20240621	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	0	3	0.00	2344727	1901	9.59	1241	1241	1232	1606	866	1236	1233.42	5.09	0	-321	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	595	14.89	0.57	12	0.00	83.00	2163.00	1770	20230615	-30.17	1049	20240419	17.83	1439	-14.11	20240111	1049	17.83	20240419	1689	-26.82	20231109	1049	17.83	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
49	20240621	090433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	3	2	0.24	158782	128	0.65	1241	1241	1239	1606	866	1236	1240.48	5.09	0	-108	1250	1242	1236	1228	1222	1240	1226	241	370	500	840	1	1	48103069	596	14.93	0.57	12	0.00	83.00	2163.00	1770	20230615	-30.00	1049	20240419	18.11	1439	-13.90	20240111	1049	18.11	20240419	1689	-26.64	20231109	1049	18.11	20240419	0.29	N	038060	500	240 억		2449419	N	N	0	N	00	N
50	20240620	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	24475996	19828	80.71	1244	1244	1230	1605	865	1235	1234.42	5.09	0	1563	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	595	14.89	0.57	12	0.04	83.00	2163.00	1770	20230615	-30.17	1049	20240419	17.83	1439	-14.11	20240111	1049	17.83	20240419	1695	-27.08	20230620	1049	17.83	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
51	20240620	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	2	2	0.16	22858575	18519	75.38	1244	1244	1230	1605	865	1235	1234.33	5.09	0	1484	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	595	14.90	0.57	12	0.04	83.00	2163.00	1770	20230615	-30.11	1049	20240419	17.92	1439	-14.04	20240111	1049	17.92	20240419	1695	-27.02	20230620	1049	17.92	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
52	20240620	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-2	5	-0.16	21933574	17771	72.33	1244	1244	1230	1605	865	1235	1234.23	5.09	0	1509	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	593	14.86	0.57	12	0.04	83.00	2163.00	1770	20230615	-30.34	1049	20240419	17.54	1439	-14.32	20240111	1049	17.54	20240419	1695	-27.26	20230620	1049	17.54	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
53	20240620	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-1	5	-0.08	21063123	17066	69.46	1244	1244	1230	1605	865	1235	1234.22	5.09	0	1436	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	594	14.87	0.57	12	0.04	83.00	2163.00	1770	20230615	-30.28	1049	20240419	17.64	1439	-14.25	20240111	1049	17.64	20240419	1695	-27.20	20230620	1049	17.64	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
54	20240620	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-3	5	-0.24	19235230	15583	63.43	1244	1244	1231	1605	865	1235	1234.37	5.09	0	1014	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	593	14.84	0.57	12	0.03	83.00	2163.00	1770	20230615	-30.40	1049	20240419	17.45	1439	-14.38	20240111	1049	17.45	20240419	1695	-27.32	20230620	1049	17.45	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
55	20240620	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	0	3	0.00	8280146	6695	27.25	1244	1244	1235	1605	865	1235	1236.77	5.09	0	-30	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	594	14.88	0.57	12	0.01	83.00	2163.00	1770	20230615	-30.23	1049	20240419	17.73	1439	-14.18	20240111	1049	17.73	20240419	1695	-27.14	20230620	1049	17.73	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
56	20240620	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	3	2	0.24	3017658	2436	9.92	1244	1244	1236	1605	865	1235	1238.78	5.09	0	41	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	596	14.92	0.57	12	0.01	83.00	2163.00	1770	20230615	-30.06	1049	20240419	18.02	1439	-13.97	20240111	1049	18.02	20240419	1695	-26.96	20230620	1049	18.02	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
57	20240620	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	7	2	0.57	121853	98	0.40	1244	1244	1242	1605	865	1235	1243.66	5.09	0	-64	1251	1243	1238	1230	1225	1240	1227	241	370	500	830	1	1	48103069	597	14.96	0.57	12	0.00	83.00	2163.00	1770	20230615	-29.83	1049	20240419	18.40	1439	-13.69	20240111	1049	18.40	20240419	1695	-26.73	20230620	1049	18.40	20240419	0.29	N	038060	500	240 억		2447856	N	N	0	N	00	N
58	20240619	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	-5	5	-0.40	30379482	24566	101.05	1243	1246	1233	1612	868	1240	1236.64	5.09	0	156	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	594	14.88	0.57	12	0.05	83.00	2163.00	1801	20230613	-31.43	1049	20240419	17.73	1439	-14.18	20240111	1049	17.73	20240419	1695	-27.14	20230620	1049	17.73	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
59	20240619	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	1	2	0.08	27262761	22048	90.70	1243	1246	1233	1612	868	1240	1236.51	5.09	0	504	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	597	14.95	0.57	12	0.05	83.00	2163.00	1801	20230613	-31.09	1049	20240419	18.30	1439	-13.76	20240111	1049	18.30	20240419	1695	-26.78	20230620	1049	18.30	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
60	20240619	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	0	3	0.00	26382583	21336	87.77	1243	1246	1233	1612	868	1240	1236.52	5.09	0	387	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	596	14.94	0.57	12	0.04	83.00	2163.00	1801	20230613	-31.15	1049	20240419	18.21	1439	-13.83	20240111	1049	18.21	20240419	1695	-26.84	20230620	1049	18.21	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
61	20240619	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	-3	5	-0.24	24132245	19520	80.30	1243	1246	1233	1612	868	1240	1236.28	5.09	0	870	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	595	14.90	0.57	12	0.04	83.00	2163.00	1801	20230613	-31.32	1049	20240419	17.92	1439	-14.04	20240111	1049	17.92	20240419	1695	-27.02	20230620	1049	17.92	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
62	20240619	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	-4	5	-0.32	23180286	18750	77.13	1243	1246	1233	1612	868	1240	1236.28	5.09	0	940	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	595	14.89	0.57	12	0.04	83.00	2163.00	1801	20230613	-31.37	1049	20240419	17.83	1439	-14.11	20240111	1049	17.83	20240419	1695	-27.08	20230620	1049	17.83	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
63	20240619	110429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	0	3	0.00	19868793	16075	66.13	1243	1243	1233	1612	868	1240	1236.00	5.09	0	2101	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	596	14.94	0.57	12	0.03	83.00	2163.00	1801	20230613	-31.15	1049	20240419	18.21	1439	-13.83	20240111	1049	18.21	20240419	1695	-26.84	20230620	1049	18.21	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
64	20240619	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	0	3	0.00	5690922	4593	18.89	1243	1243	1233	1612	868	1240	1239.04	5.09	0	2188	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	596	14.94	0.57	12	0.01	83.00	2163.00	1801	20230613	-31.15	1049	20240419	18.21	1439	-13.83	20240111	1049	18.21	20240419	1695	-26.84	20230620	1049	18.21	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
65	20240619	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	3	2	0.24	866287	697	2.87	1243	1243	1243	1612	868	1240	1243.00	5.09	0	473	1255	1247	1243	1235	1231	1245	1233	241	372	500	840	1	1	48103069	598	14.98	0.57	12	0.00	83.00	2163.00	1801	20230613	-30.98	1049	20240419	18.49	1439	-13.62	20240111	1049	18.49	20240419	1695	-26.67	20230620	1049	18.49	20240419	0.30	N	038060	500	240 억		2447700	N	N	0	N	00	N
66	20240618	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-4	5	-0.32	30224869	24310	30.36	1248	1251	1239	1617	871	1244	1243.31	5.09	0	-383	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	596	14.94	0.57	12	0.05	83.00	2163.00	1809	20230612	-31.45	1049	20240419	18.21	1439	-13.83	20240111	1049	18.21	20240419	1695	-26.84	20230620	1049	18.21	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
67	20240618	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-3	5	-0.24	26061778	20954	26.17	1248	1251	1239	1617	871	1244	1243.76	5.09	0	62	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	597	14.95	0.57	12	0.04	83.00	2163.00	1809	20230612	-31.40	1049	20240419	18.30	1439	-13.76	20240111	1049	18.30	20240419	1695	-26.78	20230620	1049	18.30	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
68	20240618	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	0	3	0.00	15597146	12523	15.64	1248	1251	1239	1617	871	1244	1245.48	5.09	0	909	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	598	14.99	0.58	12	0.03	83.00	2163.00	1809	20230612	-31.23	1049	20240419	18.59	1439	-13.55	20240111	1049	18.59	20240419	1695	-26.61	20230620	1049	18.59	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
69	20240618	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	-2	5	-0.16	15348689	12323	15.39	1248	1251	1239	1617	871	1244	1245.53	5.09	0	935	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	597	14.96	0.57	12	0.03	83.00	2163.00	1809	20230612	-31.34	1049	20240419	18.40	1439	-13.69	20240111	1049	18.40	20240419	1695	-26.73	20230620	1049	18.40	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
70	20240618	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	6	2	0.48	11767215	9448	11.80	1248	1251	1239	1617	871	1244	1245.47	5.09	0	1055	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	601	15.06	0.58	12	0.02	83.00	2163.00	1809	20230612	-30.90	1049	20240419	19.16	1439	-13.13	20240111	1049	19.16	20240419	1695	-26.25	20230620	1049	19.16	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
71	20240618	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	-1	5	-0.08	9586299	7693	9.61	1248	1251	1243	1617	871	1244	1246.11	5.09	0	659	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	598	14.98	0.57	12	0.02	83.00	2163.00	1809	20230612	-31.29	1049	20240419	18.49	1439	-13.62	20240111	1049	18.49	20240419	1695	-26.67	20230620	1049	18.49	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
72	20240618	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	6	2	0.48	5873700	4709	5.88	1248	1251	1244	1617	871	1244	1247.33	5.09	0	665	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	601	15.06	0.58	12	0.01	83.00	2163.00	1809	20230612	-30.90	1049	20240419	19.16	1439	-13.13	20240111	1049	19.16	20240419	1695	-26.25	20230620	1049	19.16	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
73	20240618	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	4	2	0.32	461760	370	0.46	1248	1248	1248	1617	871	1244	1248.00	5.09	0	-63	1310	1277	1252	1219	1194	1264	1206	241	373	500	840	1	1	48103069	600	15.04	0.58	12	0.00	83.00	2163.00	1809	20230612	-31.01	1049	20240419	18.97	1439	-13.27	20240111	1049	18.97	20240419	1695	-26.37	20230620	1049	18.97	20240419	0.30	N	038060	500	240 억		2448003	N	N	0	N	00	N
74	20240617	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	-30	5	-2.35	99562350	79734	140.83	1270	1285	1227	1656	892	1274	1248.68	5.09	0	-2760	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	598	14.99	0.58	12	0.17	83.00	2163.00	1809	20230612	-31.23	1049	20240419	18.59	1439	-13.55	20240111	1049	18.59	20240419	1695	-26.61	20230620	1049	18.59	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
75	20240617	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-28	5	-2.20	90202167	72210	127.54	1270	1285	1227	1656	892	1274	1249.16	5.09	0	1091	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	599	15.01	0.58	12	0.15	83.00	2163.00	1809	20230612	-31.12	1049	20240419	18.78	1439	-13.41	20240111	1049	18.78	20240419	1695	-26.49	20230620	1049	18.78	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
76	20240617	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-20	5	-1.57	75609314	60540	106.93	1270	1285	1227	1656	892	1274	1248.91	5.09	0	998	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	603	15.11	0.58	12	0.13	83.00	2163.00	1809	20230612	-30.68	1049	20240419	19.54	1439	-12.86	20240111	1049	19.54	20240419	1695	-26.02	20230620	1049	19.54	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
77	20240617	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-17	5	-1.33	74880323	59959	105.90	1270	1285	1227	1656	892	1274	1248.85	5.09	0	998	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	605	15.14	0.58	12	0.12	83.00	2163.00	1809	20230612	-30.51	1049	20240419	19.83	1439	-12.65	20240111	1049	19.83	20240419	1695	-25.84	20230620	1049	19.83	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
78	20240617	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	-22	5	-1.73	70548144	56501	99.80	1270	1285	1227	1656	892	1274	1248.61	5.09	0	844	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	602	15.08	0.58	12	0.12	83.00	2163.00	1809	20230612	-30.79	1049	20240419	19.35	1439	-13.00	20240111	1049	19.35	20240419	1695	-26.14	20230620	1049	19.35	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
79	20240617	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-24	5	-1.88	57230914	45852	80.99	1270	1285	1227	1656	892	1274	1248.16	5.09	0	2576	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	601	15.06	0.58	12	0.10	83.00	2163.00	1809	20230612	-30.90	1049	20240419	19.16	1439	-13.13	20240111	1049	19.16	20240419	1695	-26.25	20230620	1049	19.16	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
80	20240617	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-13	5	-1.02	14184449	11262	19.89	1270	1285	1250	1656	892	1274	1259.48	5.09	0	865	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	607	15.19	0.58	12	0.02	83.00	2163.00	1809	20230612	-30.29	1049	20240419	20.21	1439	-12.37	20240111	1049	20.21	20240419	1695	-25.60	20230620	1049	20.21	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
81	20240617	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	11	2	0.86	1389135	1092	1.93	1270	1285	1270	1656	892	1274	1272.08	5.09	0	285	1318	1296	1283	1261	1248	1289	1254	241	382	500	860	1	1	48103069	618	15.48	0.59	12	0.00	83.00	2163.00	1809	20230612	-28.97	1049	20240419	22.50	1439	-10.70	20240111	1049	22.50	20240419	1695	-24.19	20230620	1049	22.50	20240419	0.29	N	038060	500	240 억		2450689	N	N	0	N	00	N
82	20240614	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-27	5	-2.08	71352130	55600	53.82	1300	1305	1270	1691	911	1301	1283.25	5.10	0	-3597	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	613	15.35	0.59	12	0.12	83.00	2163.00	1809	20230612	-29.57	1049	20240419	21.45	1439	-11.47	20240111	1049	21.45	20240419	1770	-28.02	20230615	1049	21.45	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
83	20240614	150350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	-13	5	-1.00	62903967	48985	47.42	1300	1305	1270	1691	911	1301	1284.08	5.10	0	-3356	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	620	15.52	0.60	12	0.10	83.00	2163.00	1809	20230612	-28.80	1049	20240419	22.78	1439	-10.49	20240111	1049	22.78	20240419	1770	-27.23	20230615	1049	22.78	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
84	20240614	140349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	-24	5	-1.84	59818706	46587	45.10	1300	1305	1270	1691	911	1301	1283.95	5.10	0	-2446	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	614	15.39	0.59	12	0.10	83.00	2163.00	1809	20230612	-29.41	1049	20240419	21.73	1439	-11.26	20240111	1049	21.73	20240419	1770	-27.85	20230615	1049	21.73	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
85	20240614	130349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-30	5	-2.31	53426681	41571	40.24	1300	1305	1271	1691	911	1301	1285.11	5.10	0	-2356	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	611	15.31	0.59	12	0.09	83.00	2163.00	1809	20230612	-29.74	1049	20240419	21.16	1439	-11.67	20240111	1049	21.16	20240419	1770	-28.19	20230615	1049	21.16	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
86	20240614	120352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	-19	5	-1.46	41289710	32030	31.01	1300	1305	1274	1691	911	1301	1289.02	5.10	0	-2885	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	617	15.45	0.59	12	0.07	83.00	2163.00	1809	20230612	-29.13	1049	20240419	22.21	1439	-10.91	20240111	1049	22.21	20240419	1770	-27.57	20230615	1049	22.21	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
87	20240614	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-27	5	-2.08	28119515	21717	21.02	1300	1305	1274	1691	911	1301	1294.76	5.10	0	-2923	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	613	15.35	0.59	12	0.05	83.00	2163.00	1809	20230612	-29.57	1049	20240419	21.45	1439	-11.47	20240111	1049	21.45	20240419	1770	-28.02	20230615	1049	21.45	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
88	20240614	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	1	2	0.08	14277563	10973	10.62	1300	1305	1293	1691	911	1301	1301.16	5.10	0	-894	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	626	15.69	0.60	12	0.02	83.00	2163.00	1809	20230612	-28.03	1049	20240419	24.12	1439	-9.52	20240111	1049	24.12	20240419	1770	-26.44	20230615	1049	24.12	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
89	20240614	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-6	5	-0.46	1973155	1519	1.47	1300	1300	1295	1691	911	1301	1298.68	5.10	0	-303	1331	1315	1286	1270	1241	1324	1279	241	390	500	880	1	1	48103069	623	15.60	0.60	12	0.00	83.00	2163.00	1809	20230612	-28.41	1049	20240419	23.45	1439	-10.01	20240111	1049	23.45	20240419	1770	-26.84	20230615	1049	23.45	20240419	0.27	N	038060	500	240 억		2453910	N	N	0	N	00	N
90	20240613	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	34	2	2.68	131241488	102028	288.86	1261	1302	1257	1647	887	1267	1286.32	5.16	0	-28286	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	626	15.67	0.60	12	0.21	83.00	2163.00	1809	20230612	-28.08	1049	20240419	24.02	1439	-9.59	20240111	1049	24.02	20240419	1801	-27.76	20230613	1049	24.02	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
91	20240613	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	28	2	2.21	113154191	88119	249.48	1261	1300	1257	1647	887	1267	1284.11	5.16	0	-25766	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	623	15.60	0.60	12	0.18	83.00	2163.00	1809	20230612	-28.41	1049	20240419	23.45	1439	-10.01	20240111	1049	23.45	20240419	1801	-28.10	20230613	1049	23.45	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
92	20240613	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	9	2	0.71	61224569	47910	135.64	1261	1292	1257	1647	887	1267	1277.91	5.16	0	-14725	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	614	15.37	0.59	12	0.10	83.00	2163.00	1809	20230612	-29.46	1049	20240419	21.64	1439	-11.33	20240111	1049	21.64	20240419	1801	-29.15	20230613	1049	21.64	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
93	20240613	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	8	2	0.63	52447036	41029	116.16	1261	1292	1257	1647	887	1267	1278.29	5.16	0	-11089	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	613	15.36	0.59	12	0.09	83.00	2163.00	1809	20230612	-29.52	1049	20240419	21.54	1439	-11.40	20240111	1049	21.54	20240419	1801	-29.21	20230613	1049	21.54	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
94	20240613	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	11	2	0.87	37177440	29143	82.51	1261	1292	1257	1647	887	1267	1275.69	5.16	0	-9729	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	615	15.40	0.59	12	0.06	83.00	2163.00	1809	20230612	-29.35	1049	20240419	21.83	1439	-11.19	20240111	1049	21.83	20240419	1801	-29.04	20230613	1049	21.83	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
95	20240613	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	2	2	0.16	20173812	15931	45.10	1261	1290	1257	1647	887	1267	1266.32	5.16	0	-4322	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	610	15.29	0.59	12	0.03	83.00	2163.00	1809	20230612	-29.85	1049	20240419	20.97	1439	-11.81	20240111	1049	20.97	20240419	1801	-29.54	20230613	1049	20.97	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
96	20240613	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-3	5	-0.24	9835179	7788	22.05	1261	1267	1257	1647	887	1267	1262.86	5.16	0	-2290	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	608	15.23	0.58	12	0.02	83.00	2163.00	1809	20230612	-30.13	1049	20240419	20.50	1439	-12.16	20240111	1049	20.50	20240419	1801	-29.82	20230613	1049	20.50	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
97	20240613	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	0	3	0.00	3309724	2622	7.42	1261	1267	1261	1647	887	1267	1262.29	5.16	0	-328	1283	1274	1261	1252	1239	1279	1257	241	380	500	860	1	1	48103069	609	15.27	0.59	12	0.01	83.00	2163.00	1809	20230612	-29.96	1049	20240419	20.78	1439	-11.95	20240111	1049	20.78	20240419	1801	-29.65	20230613	1049	20.78	20240419	0.27	N	038060	500	240 억		2483588	N	N	0	N	00	N
98	20240612	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	32	2	2.59	44577549	35313	49.88	1254	1270	1248	1605	865	1235	1262.35	5.15	0	7264	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	609	15.27	0.59	12	0.07	83.00	2163.00	1809	20230612	-29.96	1049	20240419	20.78	1439	-11.95	20240111	1049	20.78	20240419	1809	-29.96	20230612	1049	20.78	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
99	20240612	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	27	2	2.19	42089232	33347	47.10	1254	1270	1248	1605	865	1235	1262.16	5.15	0	6552	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	607	15.20	0.58	12	0.07	83.00	2163.00	1809	20230612	-30.24	1049	20240419	20.31	1439	-12.30	20240111	1049	20.31	20240419	1809	-30.24	20230612	1049	20.31	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
100	20240612	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	31	2	2.51	41964106	33248	46.96	1254	1270	1248	1605	865	1235	1262.15	5.15	0	6554	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	609	15.25	0.59	12	0.07	83.00	2163.00	1809	20230612	-30.02	1049	20240419	20.69	1439	-12.02	20240111	1049	20.69	20240419	1809	-30.02	20230612	1049	20.69	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
101	20240612	130412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	32	2	2.59	34453953	27289	38.54	1254	1270	1250	1605	865	1235	1262.56	5.15	0	6559	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	609	15.27	0.59	12	0.06	83.00	2163.00	1809	20230612	-29.96	1049	20240419	20.78	1439	-11.95	20240111	1049	20.78	20240419	1809	-29.96	20230612	1049	20.78	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
102	20240612	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	35	2	2.83	29927637	23722	33.50	1254	1270	1250	1605	865	1235	1261.60	5.15	0	6559	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	611	15.30	0.59	12	0.05	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
103	20240612	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	33	2	2.67	25080071	19904	28.11	1254	1270	1250	1605	865	1235	1260.05	5.15	0	6561	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	610	15.28	0.59	12	0.04	83.00	2163.00	1809	20230612	-29.91	1049	20240419	20.88	1439	-11.88	20240111	1049	20.88	20240419	1809	-29.91	20230612	1049	20.88	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
104	20240612	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	29	2	2.35	16386591	13040	18.42	1254	1270	1250	1605	865	1235	1256.64	5.15	0	6646	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	608	15.23	0.58	12	0.03	83.00	2163.00	1809	20230612	-30.13	1049	20240419	20.50	1439	-12.16	20240111	1049	20.50	20240419	1809	-30.13	20230612	1049	20.50	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
105	20240612	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	20	2	1.62	9546599	7613	10.75	1254	1255	1250	1605	865	1235	1253.99	5.15	0	6393	1257	1245	1238	1226	1219	1242	1223	241	370	500	830	1	1	48103069	604	15.12	0.58	12	0.02	83.00	2163.00	1809	20230612	-30.62	1049	20240419	19.64	1439	-12.79	20240111	1049	19.64	20240419	1809	-30.62	20230612	1049	19.64	20240419	0.27	N	038060	500	240 억		2476324	N	N	0	N	00	N
106	20240610	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	-8	5	-0.64	96732410	77542	102.19	1263	1264	1238	1631	879	1255	1247.48	5.23	0	-8359	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	600	15.02	0.58	12	0.16	83.00	2163.00	1809	20230612	-31.07	1049	20240419	18.88	1439	-13.34	20240111	1049	18.88	20240419	1809	-31.07	20230612	1049	18.88	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
107	20240610	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-1	5	-0.08	88890892	71263	93.92	1263	1264	1238	1631	879	1255	1247.36	5.23	0	-8447	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	603	15.11	0.58	12	0.15	83.00	2163.00	1809	20230612	-30.68	1049	20240419	19.54	1439	-12.86	20240111	1049	19.54	20240419	1809	-30.68	20230612	1049	19.54	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
108	20240610	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-4	5	-0.32	88239584	70744	93.23	1263	1264	1238	1631	879	1255	1247.31	5.23	0	-8673	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	602	15.07	0.58	12	0.15	83.00	2163.00	1809	20230612	-30.85	1049	20240419	19.26	1439	-13.06	20240111	1049	19.26	20240419	1809	-30.85	20230612	1049	19.26	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
109	20240610	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-6	5	-0.48	79549928	63790	84.07	1263	1264	1238	1631	879	1255	1247.06	5.23	0	-7034	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	601	15.05	0.58	12	0.13	83.00	2163.00	1809	20230612	-30.96	1049	20240419	19.07	1439	-13.20	20240111	1049	19.07	20240419	1809	-30.96	20230612	1049	19.07	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
110	20240610	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	0	3	0.00	75105479	60231	79.38	1263	1264	1238	1631	879	1255	1246.96	5.23	0	-8048	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	604	15.12	0.58	12	0.13	83.00	2163.00	1809	20230612	-30.62	1049	20240419	19.64	1439	-12.79	20240111	1049	19.64	20240419	1809	-30.62	20230612	1049	19.64	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
111	20240610	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	-17	5	-1.35	63037872	50563	66.64	1263	1264	1238	1631	879	1255	1246.72	5.23	0	-8493	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	596	14.92	0.57	12	0.11	83.00	2163.00	1809	20230612	-31.56	1049	20240419	18.02	1439	-13.97	20240111	1049	18.02	20240419	1809	-31.56	20230612	1049	18.02	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
112	20240610	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-2	5	-0.16	15451102	12325	16.24	1263	1264	1249	1631	879	1255	1253.64	5.23	0	-1479	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	603	15.10	0.58	12	0.03	83.00	2163.00	1809	20230612	-30.74	1049	20240419	19.45	1439	-12.93	20240111	1049	19.45	20240419	1809	-30.74	20230612	1049	19.45	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
113	20240610	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	5	2	0.40	2785924	2211	2.91	1263	1264	1256	1631	879	1255	1260.03	5.23	0	-2178	1291	1272	1261	1242	1231	1267	1237	241	376	500	850	1	1	48103069	606	15.18	0.58	12	0.00	83.00	2163.00	1809	20230612	-30.35	1049	20240419	20.11	1439	-12.44	20240111	1049	20.11	20240419	1809	-30.35	20230612	1049	20.11	20240419	0.26	N	038060	500	240 억		2517373	N	N	0	N	00	N
114	20240607	160420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-4	5	-0.32	95446503	75850	54.35	1259	1280	1250	1636	882	1259	1258.36	5.23	0	257	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	604	15.12	0.58	12	0.16	83.00	2163.00	1809	20230612	-30.62	1049	20240419	19.64	1439	-12.79	20240111	1049	19.64	20240419	1809	-30.62	20230612	1049	19.64	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
115	20240607	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	1	2	0.08	91675797	72849	52.20	1259	1280	1250	1636	882	1259	1258.44	5.23	0	-1267	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.18	0.58	12	0.15	83.00	2163.00	1809	20230612	-30.35	1049	20240419	20.11	1439	-12.44	20240111	1049	20.11	20240419	1809	-30.35	20230612	1049	20.11	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
116	20240607	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	1	2	0.08	88745619	70515	50.52	1259	1280	1250	1636	882	1259	1258.54	5.23	0	-1323	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.18	0.58	12	0.15	83.00	2163.00	1809	20230612	-30.35	1049	20240419	20.11	1439	-12.44	20240111	1049	20.11	20240419	1809	-30.35	20230612	1049	20.11	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
117	20240607	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	1	2	0.08	87091422	69202	49.58	1259	1280	1250	1636	882	1259	1258.51	5.23	0	-1372	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.18	0.58	12	0.14	83.00	2163.00	1809	20230612	-30.35	1049	20240419	20.11	1439	-12.44	20240111	1049	20.11	20240419	1809	-30.35	20230612	1049	20.11	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
118	20240607	120421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	1	2	0.08	80006578	63583	45.56	1259	1280	1250	1636	882	1259	1258.30	5.23	0	-1224	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.18	0.58	12	0.13	83.00	2163.00	1809	20230612	-30.35	1049	20240419	20.11	1439	-12.44	20240111	1049	20.11	20240419	1809	-30.35	20230612	1049	20.11	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
119	20240607	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	-2	5	-0.16	65670561	52200	37.40	1259	1280	1250	1636	882	1259	1258.06	5.23	0	-322	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	605	15.14	0.58	12	0.11	83.00	2163.00	1809	20230612	-30.51	1049	20240419	19.83	1439	-12.65	20240111	1049	19.83	20240419	1809	-30.51	20230612	1049	19.83	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
120	20240607	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	0	3	0.00	48957330	38834	27.82	1259	1280	1250	1636	882	1259	1260.68	5.23	0	-592	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.17	0.58	12	0.08	83.00	2163.00	1809	20230612	-30.40	1049	20240419	20.02	1439	-12.51	20240111	1049	20.02	20240419	1809	-30.40	20230612	1049	20.02	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
121	20240607	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	0	3	0.00	493528	392	0.28	1259	1259	1259	1636	882	1259	1259.00	5.23	0	-54	1287	1272	1265	1250	1243	1269	1247	241	377	500	850	1	1	48103069	606	15.17	0.58	12	0.00	83.00	2163.00	1809	20230612	-30.40	1049	20240419	20.02	1439	-12.51	20240111	1049	20.02	20240419	1809	-30.40	20230612	1049	20.02	20240419	0.26	N	038060	500	240 억		2517116	N	N	0	N	00	N
122	20240605	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-11	5	-0.87	175883998	139248	62.98	1270	1280	1258	1651	889	1270	1263.10	5.27	0	-17669	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	606	15.17	0.58	12	0.29	83.00	2163.00	1809	20230612	-30.40	1049	20240419	20.02	1439	-12.51	20240111	1049	20.02	20240419	1809	-30.40	20230612	1049	20.02	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
123	20240605	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-11	5	-0.87	161872836	128121	57.95	1270	1280	1258	1651	889	1270	1263.44	5.27	0	-16624	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	606	15.17	0.58	12	0.27	83.00	2163.00	1809	20230612	-30.40	1049	20240419	20.02	1439	-12.51	20240111	1049	20.02	20240419	1809	-30.40	20230612	1049	20.02	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
124	20240605	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-5	5	-0.39	140584210	111223	50.30	1270	1280	1258	1651	889	1270	1263.99	5.27	0	-14485	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	609	15.24	0.58	12	0.23	83.00	2163.00	1809	20230612	-30.07	1049	20240419	20.59	1439	-12.09	20240111	1049	20.59	20240419	1809	-30.07	20230612	1049	20.59	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
125	20240605	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	-8	5	-0.63	102238747	80802	36.54	1270	1280	1258	1651	889	1270	1265.30	5.27	0	-14665	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	607	15.20	0.58	12	0.17	83.00	2163.00	1809	20230612	-30.24	1049	20240419	20.31	1439	-12.30	20240111	1049	20.31	20240419	1809	-30.24	20230612	1049	20.31	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
126	20240605	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-7	5	-0.55	80379671	63455	28.70	1270	1280	1258	1651	889	1270	1266.72	5.27	0	-11478	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	608	15.22	0.58	12	0.13	83.00	2163.00	1809	20230612	-30.18	1049	20240419	20.40	1439	-12.23	20240111	1049	20.40	20240419	1809	-30.18	20230612	1049	20.40	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
127	20240605	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	0	3	0.00	46111693	36322	16.43	1270	1280	1264	1651	889	1270	1269.53	5.27	0	-7946	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.08	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
128	20240605	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	0	3	0.00	34845111	27419	12.40	1270	1280	1266	1651	889	1270	1270.84	5.27	0	-4684	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.06	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
129	20240605	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	10	2	0.79	9334400	7345	3.32	1270	1280	1270	1651	889	1270	1270.85	5.27	0	2661	1291	1280	1274	1263	1257	1286	1269	241	381	500	860	1	1	48103069	616	15.42	0.59	12	0.02	83.00	2163.00	1809	20230612	-29.24	1049	20240419	22.02	1439	-11.05	20240111	1049	22.02	20240419	1809	-29.24	20230612	1049	22.02	20240419	0.26	N	038060	500	240 억		2534089	N	N	0	N	00	N
130	20240604	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	0	3	0.00	281070252	221094	109.26	1269	1285	1268	1651	889	1270	1271.27	5.21	0	20455	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.46	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
131	20240604	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	0	3	0.00	261997521	206076	101.84	1269	1285	1268	1651	889	1270	1271.36	5.21	0	21024	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.43	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
132	20240604	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	0	3	0.00	212098723	166802	82.43	1269	1285	1268	1651	889	1270	1271.56	5.21	0	21730	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.35	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
133	20240604	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	2	2	0.16	187502764	147445	72.86	1269	1285	1268	1651	889	1270	1271.68	5.21	0	20328	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	612	15.33	0.59	12	0.31	83.00	2163.00	1809	20230612	-29.68	1049	20240419	21.26	1439	-11.61	20240111	1049	21.26	20240419	1809	-29.68	20230612	1049	21.26	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
134	20240604	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	1	2	0.08	175917150	138333	68.36	1269	1285	1268	1651	889	1270	1271.69	5.21	0	20133	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	611	15.31	0.59	12	0.29	83.00	2163.00	1809	20230612	-29.74	1049	20240419	21.16	1439	-11.67	20240111	1049	21.16	20240419	1809	-29.74	20230612	1049	21.16	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
135	20240604	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	2	2	0.16	152561608	119995	59.30	1269	1285	1268	1651	889	1270	1271.40	5.21	0	24150	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	612	15.33	0.59	12	0.25	83.00	2163.00	1809	20230612	-29.68	1049	20240419	21.26	1439	-11.61	20240111	1049	21.26	20240419	1809	-29.68	20230612	1049	21.26	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
136	20240604	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	15	2	1.18	83359911	65541	32.39	1269	1285	1269	1651	889	1270	1271.87	5.21	0	21369	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	618	15.48	0.59	12	0.14	83.00	2163.00	1809	20230612	-28.97	1049	20240419	22.50	1439	-10.70	20240111	1049	22.50	20240419	1809	-28.97	20230612	1049	22.50	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
137	20240604	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	6	2	0.47	2544313	2004	0.99	1269	1276	1269	1651	889	1270	1269.62	5.21	0	-113	1288	1278	1270	1260	1252	1275	1257	241	381	500	860	1	1	48103069	614	15.37	0.59	12	0.00	83.00	2163.00	1809	20230612	-29.46	1049	20240419	21.64	1439	-11.33	20240111	1049	21.64	20240419	1809	-29.46	20230612	1049	21.64	20240419	0.28	N	038060	500	240 억		2506527	N	N	0	N	00	N
138	20240603	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-2	5	-0.16	255838496	201183	149.29	1275	1280	1262	1653	891	1272	1271.67	5.17	0	17218	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	611	15.30	0.59	12	0.42	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
139	20240603	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-1	5	-0.08	235045245	184826	137.15	1275	1280	1262	1653	891	1272	1271.71	5.17	0	16655	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	611	15.31	0.59	12	0.38	83.00	2163.00	1809	20230612	-29.74	1049	20240419	21.16	1439	-11.67	20240111	1049	21.16	20240419	1809	-29.74	20230612	1049	21.16	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
140	20240603	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-1	5	-0.08	204134218	160517	119.11	1275	1280	1262	1653	891	1272	1271.73	5.17	0	14176	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	611	15.31	0.59	12	0.33	83.00	2163.00	1809	20230612	-29.74	1049	20240419	21.16	1439	-11.67	20240111	1049	21.16	20240419	1809	-29.74	20230612	1049	21.16	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
141	20240603	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	6	2	0.47	158612013	124749	92.57	1275	1280	1262	1653	891	1272	1271.45	5.17	0	10194	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	615	15.40	0.59	12	0.26	83.00	2163.00	1809	20230612	-29.35	1049	20240419	21.83	1439	-11.19	20240111	1049	21.83	20240419	1809	-29.35	20230612	1049	21.83	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
142	20240603	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	3	2	0.24	120361393	94698	70.27	1275	1280	1262	1653	891	1272	1271.00	5.17	0	7070	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	613	15.36	0.59	12	0.20	83.00	2163.00	1809	20230612	-29.52	1049	20240419	21.54	1439	-11.40	20240111	1049	21.54	20240419	1809	-29.52	20230612	1049	21.54	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
143	20240603	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	2	2	0.16	79006445	62238	46.18	1275	1280	1262	1653	891	1272	1269.42	5.17	0	2926	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	613	15.35	0.59	12	0.13	83.00	2163.00	1809	20230612	-29.57	1049	20240419	21.45	1439	-11.47	20240111	1049	21.45	20240419	1809	-29.57	20230612	1049	21.45	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
144	20240603	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	-3	5	-0.24	55214560	43517	32.29	1275	1280	1262	1653	891	1272	1268.80	5.17	0	4845	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	610	15.29	0.59	12	0.09	83.00	2163.00	1809	20230612	-29.85	1049	20240419	20.97	1439	-11.81	20240111	1049	20.97	20240419	1809	-29.85	20230612	1049	20.97	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N
145	20240603	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	0	3	0.00	798906	628	0.47	1275	1275	1272	1653	891	1272	1272.14	5.17	0	490	1329	1300	1285	1256	1241	1293	1249	241	381	500	860	1	1	48103069	612	15.33	0.59	12	0.00	83.00	2163.00	1809	20230612	-29.68	1049	20240419	21.26	1439	-11.61	20240111	1049	21.26	20240419	1809	-29.68	20230612	1049	21.26	20240419	0.29	N	038060	500	240 억		2485494	N	N	0	N	00	N