KissMeData/101400/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	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-26	5	-4.99	1460977636	2741472	460.24	521	575	490	677	365	521	532.95	0.65	0	38073	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	293	26.05	0.78	12	4.63	19.00	631.00	767	20230622	-35.46	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
3	20240628	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-21	5	-4.03	1449746713	2718817	456.44	521	575	490	677	365	521	533.23	0.65	0	43592	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	296	26.32	0.79	12	4.59	19.00	631.00	767	20230622	-34.81	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	749	-33.24	20230714	473	5.71	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
4	20240628	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	535	14	2	2.69	1165047061	2156193	361.98	521	575	509	677	365	521	540.33	0.65	0	2118	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	317	28.16	0.85	12	3.64	19.00	631.00	767	20230622	-30.25	473	20240624	13.11	668	-19.91	20240206	473	13.11	20240624	749	-28.57	20230714	473	13.11	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
5	20240628	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	524	3	2	0.58	167077027	320740	53.85	521	529	509	677	365	521	520.91	0.65	0	4780	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	310	27.58	0.83	12	0.54	19.00	631.00	767	20230622	-31.68	473	20240624	10.78	668	-21.56	20240206	473	10.78	20240624	749	-30.04	20230714	473	10.78	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
6	20240628	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	-2	5	-0.38	154906795	297365	49.92	521	529	509	677	365	521	520.93	0.65	0	5434	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	307	27.32	0.82	12	0.50	19.00	631.00	767	20230622	-32.33	473	20240624	9.73	668	-22.31	20240206	473	9.73	20240624	749	-30.71	20230714	473	9.73	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
7	20240628	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-3	5	-0.58	138804131	266579	44.75	521	529	509	677	365	521	520.69	0.65	0	2876	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	307	27.26	0.82	12	0.45	19.00	631.00	767	20230622	-32.46	473	20240624	9.51	668	-22.46	20240206	473	9.51	20240624	749	-30.84	20230714	473	9.51	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
8	20240628	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-5	5	-0.96	102702119	197135	33.10	521	529	509	677	365	521	520.97	0.65	0	17273	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	305	27.16	0.82	12	0.33	19.00	631.00	767	20230622	-32.72	473	20240624	9.09	668	-22.75	20240206	473	9.09	20240624	749	-31.11	20230714	473	9.09	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
9	20240628	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-5	5	-0.96	15087182	29123	4.89	521	521	509	677	365	521	518.05	0.65	0	2809	541	530	510	499	479	536	505	296	156	500	360	1	1	59186224	305	27.16	0.82	12	0.05	19.00	631.00	767	20230622	-32.72	473	20240624	9.09	668	-22.75	20240206	473	9.09	20240624	749	-31.11	20230714	473	9.09	20240624	0.29	N	101400	500	295 억		385230	N	N	0	N	00	N
10	20240627	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	521	13	2	2.56	297290419	586756	39.66	508	521	490	660	356	508	506.54	0.67	0	-20346	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	308	27.42	0.83	12	0.99	19.00	631.00	767	20230622	-32.07	473	20240624	10.15	668	-22.01	20240206	473	10.15	20240624	749	-30.44	20230714	473	10.15	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
11	20240627	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	515	7	2	1.38	241517733	479056	32.38	508	519	490	660	356	508	504.15	0.67	0	-21244	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	305	27.11	0.82	12	0.81	19.00	631.00	767	20230622	-32.86	473	20240624	8.88	668	-22.90	20240206	473	8.88	20240624	749	-31.24	20230714	473	8.88	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
12	20240627	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	-9	5	-1.77	169002360	337063	22.79	508	519	490	660	356	508	501.40	0.67	0	-11158	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	295	26.26	0.79	12	0.57	19.00	631.00	767	20230622	-34.94	473	20240624	5.50	668	-25.30	20240206	473	5.50	20240624	749	-33.38	20230714	473	5.50	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
13	20240627	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-7	5	-1.38	161657019	322380	21.79	508	519	490	660	356	508	501.45	0.67	0	-8140	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	297	26.37	0.79	12	0.54	19.00	631.00	767	20230622	-34.68	473	20240624	5.92	668	-25.00	20240206	473	5.92	20240624	749	-33.11	20230714	473	5.92	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
14	20240627	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-3	5	-0.59	146005574	291341	19.69	508	519	490	660	356	508	501.15	0.67	0	-12187	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	299	26.58	0.80	12	0.49	19.00	631.00	767	20230622	-34.16	473	20240624	6.77	668	-24.40	20240206	473	6.77	20240624	749	-32.58	20230714	473	6.77	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
15	20240627	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-8	5	-1.57	138699450	276746	18.71	508	519	490	660	356	508	501.18	0.67	0	-11011	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	296	26.32	0.79	12	0.47	19.00	631.00	767	20230622	-34.81	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	749	-33.24	20230714	473	5.71	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
16	20240627	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-13	5	-2.56	116800867	232595	15.72	508	519	490	660	356	508	502.16	0.67	0	-13591	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	293	26.05	0.78	12	0.39	19.00	631.00	767	20230622	-35.46	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
17	20240627	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	10	2	1.97	23831519	46646	3.15	508	519	502	660	356	508	510.90	0.67	0	-21379	543	525	505	487	467	534	496	296	152	500	350	1	1	59186224	307	27.26	0.82	12	0.08	19.00	631.00	767	20230622	-32.46	473	20240624	9.51	668	-22.46	20240206	473	9.51	20240624	749	-30.84	20230714	473	9.51	20240624	0.28	N	101400	500	295 억		396891	N	N	0	N	00	N
18	20240626	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	33	2	6.95	754501849	1478962	1390.80	486	523	485	617	333	475	510.16	0.31	0	238692	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	301	26.74	0.81	12	2.50	19.00	631.00	767	20230622	-33.77	473	20240624	7.40	668	-23.95	20240206	473	7.40	20240624	749	-32.18	20230714	473	7.40	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
19	20240626	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	33	2	6.95	745732308	1461688	1374.55	486	523	485	617	333	475	510.19	0.31	0	237365	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	301	26.74	0.81	12	2.47	19.00	631.00	767	20230622	-33.77	473	20240624	7.40	668	-23.95	20240206	473	7.40	20240624	749	-32.18	20230714	473	7.40	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
20	20240626	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	27	2	5.68	720510057	1411931	1327.76	486	523	485	617	333	475	510.30	0.31	0	223953	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	297	26.42	0.80	12	2.39	19.00	631.00	767	20230622	-34.55	473	20240624	6.13	668	-24.85	20240206	473	6.13	20240624	749	-32.98	20230714	473	6.13	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
21	20240626	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	35	2	7.37	676624137	1324711	1245.74	486	523	485	617	333	475	510.77	0.31	0	215299	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	302	26.84	0.81	12	2.24	19.00	631.00	767	20230622	-33.51	473	20240624	7.82	668	-23.65	20240206	473	7.82	20240624	749	-31.91	20230714	473	7.82	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
22	20240626	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	33	2	6.95	619818624	1212977	1140.67	486	523	485	617	333	475	510.99	0.31	0	189615	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	301	26.74	0.81	12	2.05	19.00	631.00	767	20230622	-33.77	473	20240624	7.40	668	-23.95	20240206	473	7.40	20240624	749	-32.18	20230714	473	7.40	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
23	20240626	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	39	2	8.21	435701604	856746	805.67	486	523	485	617	333	475	508.55	0.31	0	147236	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	304	27.05	0.81	12	1.45	19.00	631.00	767	20230622	-32.99	473	20240624	8.67	668	-23.05	20240206	473	8.67	20240624	749	-31.38	20230714	473	8.67	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
24	20240626	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	28	2	5.89	247957362	490735	461.48	486	519	485	617	333	475	505.28	0.31	0	3018	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	298	26.47	0.80	12	0.83	19.00	631.00	767	20230622	-34.42	473	20240624	6.34	668	-24.70	20240206	473	6.34	20240624	749	-32.84	20230714	473	6.34	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
25	20240626	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	25	2	5.26	99751127	197277	185.52	486	519	485	617	333	475	505.64	0.31	0	36616	487	481	477	471	467	479	469	296	142	500	330	1	1	59186224	296	26.32	0.79	12	0.33	19.00	631.00	767	20230622	-34.81	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	749	-33.24	20230714	473	5.71	20240624	0.44	N	101400	500	295 억		181325	N	N	0	N	00	N
26	20240625	160755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	475	1	2	0.21	50192414	105289	25.47	479	483	473	616	332	474	476.75	0.27	0	19385	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	281	25.00	0.75	12	0.18	19.00	631.00	767	20230622	-38.07	473	20240625	0.42	668	-28.89	20240206	473	0.42	20240625	749	-36.58	20230714	473	0.42	20240625	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
27	20240625	150752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	478	4	2	0.84	49310919	103440	25.03	479	483	473	616	332	474	476.75	0.27	0	19363	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	283	25.16	0.76	12	0.17	19.00	631.00	767	20230622	-37.68	473	20240625	1.06	668	-28.44	20240206	473	1.06	20240625	749	-36.18	20230714	473	1.06	20240625	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
28	20240625	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	478	4	2	0.84	25236834	52999	12.82	479	479	474	616	332	474	476.24	0.27	0	855	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	283	25.16	0.76	12	0.09	19.00	631.00	767	20230622	-37.68	473	20240624	1.06	668	-28.44	20240206	473	1.06	20240624	749	-36.18	20230714	473	1.06	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
29	20240625	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	478	4	2	0.84	24518400	51496	12.46	479	479	474	616	332	474	476.19	0.27	0	855	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	283	25.16	0.76	12	0.09	19.00	631.00	767	20230622	-37.68	473	20240624	1.06	668	-28.44	20240206	473	1.06	20240624	749	-36.18	20230714	473	1.06	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
30	20240625	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	479	5	2	1.05	22736141	47775	11.56	479	479	474	616	332	474	475.96	0.27	0	855	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	284	25.21	0.76	12	0.08	19.00	631.00	767	20230622	-37.55	473	20240624	1.27	668	-28.29	20240206	473	1.27	20240624	749	-36.05	20230714	473	1.27	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
31	20240625	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	477	3	2	0.63	14215931	29895	7.23	479	479	474	616	332	474	475.61	0.27	0	855	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	282	25.11	0.76	12	0.05	19.00	631.00	767	20230622	-37.81	473	20240624	0.85	668	-28.59	20240206	473	0.85	20240624	749	-36.32	20230714	473	0.85	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
32	20240625	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	476	2	2	0.42	6198063	13015	3.15	479	479	475	616	332	474	476.52	0.27	0	-703	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	282	25.05	0.75	12	0.02	19.00	631.00	767	20230622	-37.94	473	20240624	0.63	668	-28.74	20240206	473	0.63	20240624	749	-36.45	20230714	473	0.63	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
33	20240625	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	478	4	2	0.84	2525049	5291	1.28	479	479	478	616	332	474	478.55	0.27	0	-11	493	483	478	468	463	481	466	296	142	500	330	1	1	59186224	283	25.16	0.76	12	0.01	19.00	631.00	767	20230622	-37.68	473	20240624	1.06	668	-28.44	20240206	473	1.06	20240624	749	-36.18	20230714	473	1.06	20240624	0.45	N	101400	500	295 억		160958	N	N	0	N	00	N
34	20240624	160752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	474	-10	5	-2.07	198443138	413022	293.27	487	488	473	629	339	484	480.47	0.24	0	16101	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	281	24.95	0.75	12	0.70	19.00	631.00	777	20230616	-39.00	473	20240624	0.21	668	-29.04	20240206	473	0.21	20240624	749	-36.72	20230714	473	0.21	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
35	20240624	150754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	0	3	0.00	178277337	370764	263.27	487	488	473	629	339	484	480.84	0.24	0	10238	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	286	25.47	0.77	12	0.63	19.00	631.00	777	20230616	-37.71	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
36	20240624	140754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	0	3	0.00	153952071	320646	227.68	487	487	473	629	339	484	480.13	0.24	0	8946	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	286	25.47	0.77	12	0.54	19.00	631.00	777	20230616	-37.71	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
37	20240624	130751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	482	-2	5	-0.41	104667675	217385	154.36	487	487	473	629	339	484	481.49	0.24	0	-2978	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	285	25.37	0.76	12	0.37	19.00	631.00	777	20230616	-37.97	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	749	-35.65	20230714	473	1.90	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
38	20240624	120753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	0	3	0.00	98132686	203854	144.75	487	487	473	629	339	484	481.39	0.24	0	-2978	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	286	25.47	0.77	12	0.34	19.00	631.00	777	20230616	-37.71	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
39	20240624	110756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	477	-7	5	-1.45	80679778	167313	118.80	487	487	473	629	339	484	482.21	0.24	0	-3546	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	282	25.11	0.76	12	0.28	19.00	631.00	777	20230616	-38.61	473	20240624	0.85	668	-28.59	20240206	473	0.85	20240624	749	-36.32	20230714	473	0.85	20240624	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
40	20240624	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	483	-1	5	-0.21	65458804	135502	96.22	487	487	478	629	339	484	483.08	0.24	0	-2051	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	286	25.42	0.77	12	0.23	19.00	631.00	777	20230616	-37.84	477	20240620	1.26	668	-27.69	20240206	477	1.26	20240620	749	-35.51	20230714	477	1.26	20240620	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
41	20240624	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	487	3	2	0.62	981759	2016	1.43	487	487	487	629	339	484	487.00	0.24	0	-300	495	489	483	477	471	486	474	296	145	500	330	1	1	59186224	288	25.63	0.77	12	0.00	19.00	631.00	777	20230616	-37.32	477	20240620	2.10	668	-27.10	20240206	477	2.10	20240620	749	-34.98	20230714	477	2.10	20240620	0.44	N	101400	500	295 억		144857	N	N	0	N	00	N
42	20240621	160728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	-5	5	-1.02	68249890	140831	44.55	489	489	477	635	343	489	484.62	0.27	0	-16600	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	286	25.47	0.77	12	0.24	19.00	631.00	791	20230615	-38.81	477	20240621	1.47	668	-27.54	20240206	477	1.47	20240621	767	-36.90	20230622	477	1.47	20240621	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
43	20240621	150727	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	480	-9	5	-1.84	65189309	134499	42.55	489	489	477	635	343	489	484.68	0.27	0	-16337	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	284	25.26	0.76	12	0.23	19.00	631.00	791	20230615	-39.32	477	20240621	0.63	668	-28.14	20240206	477	0.63	20240621	767	-37.42	20230622	477	0.63	20240621	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
44	20240621	140727	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	483	-6	5	-1.23	58213705	119948	37.94	489	489	477	635	343	489	485.32	0.27	0	-15720	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	286	25.42	0.77	12	0.20	19.00	631.00	791	20230615	-38.94	477	20240621	1.26	668	-27.69	20240206	477	1.26	20240621	767	-37.03	20230622	477	1.26	20240621	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
45	20240621	130729	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	482	-7	5	-1.43	50068006	103024	32.59	489	489	477	635	343	489	485.98	0.27	0	-14728	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	285	25.37	0.76	12	0.17	19.00	631.00	791	20230615	-39.06	477	20240621	1.05	668	-27.84	20240206	477	1.05	20240621	767	-37.16	20230622	477	1.05	20240621	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
46	20240621	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	487	-2	5	-0.41	24869034	51094	16.16	489	489	483	635	343	489	486.73	0.27	0	-11535	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	288	25.63	0.77	12	0.09	19.00	631.00	791	20230615	-38.43	477	20240620	2.10	668	-27.10	20240206	477	2.10	20240620	767	-36.51	20230622	477	2.10	20240620	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
47	20240621	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	486	-3	5	-0.61	22443831	46097	14.58	489	489	483	635	343	489	486.88	0.27	0	-11752	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	288	25.58	0.77	12	0.08	19.00	631.00	791	20230615	-38.56	477	20240620	1.89	668	-27.25	20240206	477	1.89	20240620	767	-36.64	20230622	477	1.89	20240620	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
48	20240621	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	487	-2	5	-0.41	16437469	33678	10.65	489	489	483	635	343	489	488.08	0.27	0	-11522	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	288	25.63	0.77	12	0.06	19.00	631.00	791	20230615	-38.43	477	20240620	2.10	668	-27.10	20240206	477	2.10	20240620	767	-36.51	20230622	477	2.10	20240620	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
49	20240621	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	489	0	3	0.00	10498830	21470	6.79	489	489	489	635	343	489	489.00	0.27	0	-10277	509	499	488	478	467	493	472	296	146	500	340	1	1	59186224	289	25.74	0.77	12	0.04	19.00	631.00	791	20230615	-38.18	477	20240620	2.52	668	-26.80	20240206	477	2.52	20240620	767	-36.25	20230622	477	2.52	20240620	0.48	N	101400	500	295 억		161457	N	N	0	N	00	N
50	20240620	160724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	489	-1	5	-0.20	152800205	315926	154.19	490	498	477	637	343	490	483.65	0.23	0	24940	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	289	25.74	0.77	12	0.53	19.00	631.00	791	20230615	-38.18	477	20240620	2.52	668	-26.80	20240206	477	2.52	20240620	767	-36.25	20230622	477	2.52	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
51	20240620	150725	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	486	-4	5	-0.82	137302007	283789	138.50	490	498	477	637	343	490	483.81	0.23	0	14412	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	288	25.58	0.77	12	0.48	19.00	631.00	791	20230615	-38.56	477	20240620	1.89	668	-27.25	20240206	477	1.89	20240620	767	-36.64	20230622	477	1.89	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
52	20240620	140726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	-6	5	-1.22	129927510	268536	131.06	490	498	477	637	343	490	483.83	0.23	0	17200	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	286	25.47	0.77	12	0.45	19.00	631.00	791	20230615	-38.81	477	20240620	1.47	668	-27.54	20240206	477	1.47	20240620	767	-36.90	20230622	477	1.47	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
53	20240620	130726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	481	-9	5	-1.84	113100764	233527	113.97	490	498	477	637	343	490	484.31	0.23	0	24541	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	285	25.32	0.76	12	0.39	19.00	631.00	791	20230615	-39.19	477	20240620	0.84	668	-27.99	20240206	477	0.84	20240620	767	-37.29	20230622	477	0.84	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
54	20240620	120725	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	481	-9	5	-1.84	106036717	218871	106.82	490	498	477	637	343	490	484.47	0.23	0	25827	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	285	25.32	0.76	12	0.37	19.00	631.00	791	20230615	-39.19	477	20240620	0.84	668	-27.99	20240206	477	0.84	20240620	767	-37.29	20230622	477	0.84	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
55	20240620	110728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	489	-1	5	-0.20	59369695	121762	59.43	490	498	484	637	343	490	487.59	0.23	0	22759	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	289	25.74	0.77	12	0.21	19.00	631.00	791	20230615	-38.18	484	20240620	1.03	668	-26.80	20240206	484	1.03	20240620	767	-36.25	20230622	484	1.03	20240620	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
56	20240620	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	496	6	2	1.22	7500517	15221	7.43	490	498	490	637	343	490	492.80	0.23	0	-3899	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	294	26.11	0.79	12	0.03	19.00	631.00	791	20230615	-37.29	486	20240523	2.06	668	-25.75	20240206	486	2.06	20240523	767	-35.33	20230622	486	2.06	20240523	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
57	20240620	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	494	4	2	0.82	2150636	4388	2.14	490	495	490	637	343	490	490.12	0.23	0	-453	503	496	493	486	483	495	485	296	147	500	340	1	1	59186224	292	26.00	0.78	12	0.01	19.00	631.00	791	20230615	-37.55	486	20240523	1.65	668	-26.05	20240206	486	1.65	20240523	767	-35.59	20230622	486	1.65	20240523	0.48	N	101400	500	295 억		135602	N	N	0	N	00	N
58	20240619	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	490	-5	5	-1.01	100999383	204064	286.86	500	500	490	643	347	495	494.94	0.23	0	1396	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	290	25.79	0.78	12	0.34	19.00	631.00	791	20230615	-38.05	486	20240523	0.82	668	-26.65	20240206	486	0.82	20240523	767	-36.11	20230622	486	0.82	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
59	20240619	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	496	1	2	0.20	92946526	187661	263.80	500	500	493	643	347	495	495.29	0.23	0	366	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	294	26.11	0.79	12	0.32	19.00	631.00	791	20230615	-37.29	486	20240523	2.06	668	-25.75	20240206	486	2.06	20240523	767	-35.33	20230622	486	2.06	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
60	20240619	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	0	3	0.00	83672744	168903	237.43	500	500	493	643	347	495	495.39	0.23	0	366	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.29	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
61	20240619	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	497	2	2	0.40	78958846	159353	224.01	500	500	493	643	347	495	495.50	0.23	0	-1243	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	294	26.16	0.79	12	0.27	19.00	631.00	791	20230615	-37.17	486	20240523	2.26	668	-25.60	20240206	486	2.26	20240523	767	-35.20	20230622	486	2.26	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
62	20240619	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	0	3	0.00	25476798	51519	72.42	500	500	493	643	347	495	494.51	0.23	0	-1212	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.09	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
63	20240619	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	497	2	2	0.40	22553666	45608	64.11	500	500	493	643	347	495	494.51	0.23	0	-43	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	294	26.16	0.79	12	0.08	19.00	631.00	791	20230615	-37.17	486	20240523	2.26	668	-25.60	20240206	486	2.26	20240523	767	-35.20	20230622	486	2.26	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
64	20240619	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	0	3	0.00	11962326	24159	33.96	500	500	493	643	347	495	495.15	0.23	0	-36	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.04	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
65	20240619	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	496	1	2	0.20	171496	343	0.48	500	500	496	643	347	495	499.99	0.23	0	-51	503	498	496	491	489	498	491	296	148	500	340	1	1	59186224	294	26.11	0.79	12	0.00	19.00	631.00	791	20230615	-37.29	486	20240523	2.06	668	-25.75	20240206	486	2.06	20240523	767	-35.33	20230622	486	2.06	20240523	0.48	N	101400	500	295 억		133620	N	N	0	N	00	N
66	20240618	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-3	5	-0.60	35334817	71136	21.92	496	501	494	647	349	498	496.73	0.23	0	-4498	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	293	26.05	0.78	12	0.12	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
67	20240618	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-3	5	-0.60	32810760	66037	20.35	496	501	494	647	349	498	496.85	0.23	0	-4100	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	293	26.05	0.78	12	0.11	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
68	20240618	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	496	-2	5	-0.40	30719281	61821	19.05	496	501	494	647	349	498	496.91	0.23	0	-3854	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	294	26.11	0.79	12	0.10	19.00	631.00	791	20230615	-37.29	486	20240523	2.06	668	-25.75	20240206	486	2.06	20240523	767	-35.33	20230622	486	2.06	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
69	20240618	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	0	3	0.00	28222818	56801	17.50	496	501	494	647	349	498	496.87	0.23	0	-3854	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	295	26.21	0.79	12	0.10	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	767	-35.07	20230622	486	2.47	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
70	20240618	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	0	3	0.00	24984062	50295	15.50	496	501	494	647	349	498	496.75	0.23	0	-3774	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	295	26.21	0.79	12	0.08	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	767	-35.07	20230622	486	2.47	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
71	20240618	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	0	3	0.00	18089297	36389	11.21	496	501	494	647	349	498	497.11	0.23	0	-3899	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	295	26.21	0.79	12	0.06	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	767	-35.07	20230622	486	2.47	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
72	20240618	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	1	2	0.20	6204080	12457	3.84	496	501	496	647	349	498	498.04	0.23	0	-225	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	295	26.26	0.79	12	0.02	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	767	-34.94	20230622	486	2.67	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
73	20240618	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	0	3	0.00	760868	1534	0.47	496	498	496	647	349	498	496.00	0.23	0	-225	504	500	495	491	486	503	494	296	149	500	340	1	1	59186224	295	26.21	0.79	12	0.00	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	767	-35.07	20230622	486	2.47	20240523	0.47	N	101400	500	295 억		138118	N	N	0	N	00	N
74	20240617	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	2	2	0.40	159841829	324489	106.20	496	499	490	644	348	496	492.59	0.23	0	3432	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	295	26.21	0.79	12	0.55	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	767	-35.07	20230622	486	2.47	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
75	20240617	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	3	2	0.60	158254201	321304	105.16	496	499	490	644	348	496	492.54	0.23	0	3632	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	295	26.26	0.79	12	0.54	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	767	-34.94	20230622	486	2.67	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
76	20240617	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	493	-3	5	-0.60	138631749	281550	92.15	496	499	490	644	348	496	492.39	0.23	0	6489	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	292	25.95	0.78	12	0.48	19.00	631.00	791	20230615	-37.67	486	20240523	1.44	668	-26.20	20240206	486	1.44	20240523	767	-35.72	20230622	486	1.44	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
77	20240617	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-1	5	-0.20	104911888	212810	69.65	496	499	491	644	348	496	492.98	0.23	0	2379	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.36	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
78	20240617	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	493	-3	5	-0.60	100971308	204828	67.04	496	499	491	644	348	496	492.96	0.23	0	3121	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	292	25.95	0.78	12	0.35	19.00	631.00	791	20230615	-37.67	486	20240523	1.44	668	-26.20	20240206	486	1.44	20240523	767	-35.72	20230622	486	1.44	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
79	20240617	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	494	-2	5	-0.40	92369623	187357	61.32	496	499	491	644	348	496	493.01	0.23	0	5285	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	292	26.00	0.78	12	0.32	19.00	631.00	791	20230615	-37.55	486	20240523	1.65	668	-26.05	20240206	486	1.65	20240523	767	-35.59	20230622	486	1.65	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
80	20240617	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	495	-1	5	-0.20	81787597	165980	54.32	496	499	491	644	348	496	492.75	0.23	0	6756	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.28	19.00	631.00	791	20230615	-37.42	486	20240523	1.85	668	-25.90	20240206	486	1.85	20240523	767	-35.46	20230622	486	1.85	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
81	20240617	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	3	2	0.60	4420278	8919	2.92	496	499	494	644	348	496	495.60	0.23	0	-693	510	503	497	490	484	500	487	296	148	500	340	1	1	59186224	295	26.26	0.79	12	0.02	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	767	-34.94	20230622	486	2.67	20240523	0.43	N	101400	500	295 억		134667	N	N	0	N	00	N
82	20240614	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	496	-5	5	-1.00	151476537	305539	114.32	504	504	491	651	351	501	495.77	0.26	0	-21871	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	294	26.11	0.79	12	0.52	19.00	631.00	791	20230615	-37.29	486	20240523	2.06	668	-25.75	20240206	486	2.06	20240523	791	-37.29	20230615	486	2.06	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
83	20240614	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	494	-7	5	-1.40	107840671	216887	81.15	504	504	494	651	351	501	497.22	0.26	0	-13373	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	292	26.00	0.78	12	0.37	19.00	631.00	791	20230615	-37.55	486	20240523	1.65	668	-26.05	20240206	486	1.65	20240523	791	-37.55	20230615	486	1.65	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
84	20240614	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	-2	5	-0.40	64024393	128407	48.05	504	504	495	651	351	501	498.61	0.26	0	-14087	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.22	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	791	-36.92	20230615	486	2.67	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
85	20240614	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	-2	5	-0.40	58834475	117973	44.14	504	504	495	651	351	501	498.71	0.26	0	-12341	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.20	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	791	-36.92	20230615	486	2.67	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
86	20240614	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	-3	5	-0.60	56968472	114232	42.74	504	504	495	651	351	501	498.71	0.26	0	-12341	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	295	26.21	0.79	12	0.19	19.00	631.00	791	20230615	-37.04	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	791	-37.04	20230615	486	2.47	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
87	20240614	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	-2	5	-0.40	54263251	108811	40.71	504	504	495	651	351	501	498.69	0.26	0	-10274	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.18	19.00	631.00	791	20230615	-36.92	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	791	-36.92	20230615	486	2.67	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
88	20240614	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	2	2	0.40	20479690	40762	15.25	504	504	499	651	351	501	502.42	0.26	0	-9599	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	298	26.47	0.80	12	0.07	19.00	631.00	791	20230615	-36.41	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	791	-36.41	20230615	486	3.50	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
89	20240614	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	3	2	0.60	11006352	21838	8.17	504	504	504	651	351	501	504.00	0.26	0	0	513	506	502	495	491	505	494	296	150	500	350	1	1	59186224	298	26.53	0.80	12	0.04	19.00	631.00	791	20230615	-36.28	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	791	-36.28	20230615	486	3.70	20240523	0.44	N	101400	500	295 억		156538	N	N	0	N	00	N
90	20240613	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-4	5	-0.79	133921580	267261	167.32	505	509	498	656	354	505	501.09	0.25	0	8359	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	297	26.37	0.79	12	0.45	19.00	631.00	791	20230615	-36.66	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	791	-36.66	20230615	486	3.09	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
91	20240613	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-5	5	-0.99	129308694	258038	161.55	505	509	498	656	354	505	501.12	0.25	0	16004	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.44	19.00	631.00	791	20230615	-36.79	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
92	20240613	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-5	5	-0.99	106202825	211728	132.56	505	509	498	656	354	505	501.60	0.25	0	22344	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.36	19.00	631.00	791	20230615	-36.79	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
93	20240613	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-4	5	-0.79	94192795	187710	117.52	505	509	498	656	354	505	501.80	0.25	0	25017	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	297	26.37	0.79	12	0.32	19.00	631.00	791	20230615	-36.66	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	791	-36.66	20230615	486	3.09	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
94	20240613	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-5	5	-0.99	65212043	129657	81.17	505	509	499	656	354	505	502.96	0.25	0	21576	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.22	19.00	631.00	791	20230615	-36.79	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
95	20240613	110653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	-2	5	-0.40	39517158	78305	49.02	505	509	501	656	354	505	504.66	0.25	0	21353	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	298	26.47	0.80	12	0.13	19.00	631.00	791	20230615	-36.41	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	791	-36.41	20230615	486	3.50	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
96	20240613	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	0	3	0.00	26596057	52628	32.95	505	509	504	656	354	505	505.36	0.25	0	21792	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	299	26.58	0.80	12	0.09	19.00	631.00	791	20230615	-36.16	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
97	20240613	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	-1	5	-0.20	17066046	33769	21.14	505	509	504	656	354	505	505.38	0.25	0	22330	516	510	505	499	494	510	499	296	151	500	350	1	1	59186224	298	26.53	0.80	12	0.06	19.00	631.00	791	20230615	-36.28	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	791	-36.28	20230615	486	3.70	20240523	0.44	N	101400	500	295 억		148104	N	N	0	N	00	N
98	20240612	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-3	5	-0.59	80763288	159714	102.46	505	511	500	660	356	508	505.70	0.26	0	-5056	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	299	26.58	0.80	12	0.27	19.00	631.00	791	20230615	-36.16	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
99	20240612	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-6	5	-1.18	75029660	148348	95.17	505	511	500	660	356	508	505.77	0.26	0	-4663	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	297	26.42	0.80	12	0.25	19.00	631.00	791	20230615	-36.54	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	791	-36.54	20230615	486	3.29	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
100	20240612	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	-1	5	-0.20	44203366	87072	55.86	505	511	505	660	356	508	507.66	0.26	0	2919	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	300	26.68	0.80	12	0.15	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
101	20240612	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	0	3	0.00	33449228	65837	42.24	505	511	505	660	356	508	508.06	0.26	0	2919	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	301	26.74	0.81	12	0.11	19.00	631.00	791	20230615	-35.78	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
102	20240612	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	1	2	0.20	29163516	57379	36.81	505	511	505	660	356	508	508.26	0.26	0	2919	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	301	26.79	0.81	12	0.10	19.00	631.00	791	20230615	-35.65	486	20240523	4.73	668	-23.80	20240206	486	4.73	20240523	791	-35.65	20230615	486	4.73	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
103	20240612	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	1	2	0.20	15607831	30677	19.68	505	511	505	660	356	508	508.78	0.26	0	3201	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	301	26.79	0.81	12	0.05	19.00	631.00	791	20230615	-35.65	486	20240523	4.73	668	-23.80	20240206	486	4.73	20240523	791	-35.65	20230615	486	4.73	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
104	20240612	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	3	2	0.59	14844215	29174	18.72	505	511	505	660	356	508	508.82	0.26	0	3251	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	302	26.89	0.81	12	0.05	19.00	631.00	791	20230615	-35.40	486	20240523	5.14	668	-23.50	20240206	486	5.14	20240523	791	-35.40	20230615	486	5.14	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
105	20240612	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-3	5	-0.59	57071	113	0.07	505	508	505	660	356	508	505.03	0.26	0	-1	535	521	511	497	487	528	504	296	152	500	350	1	1	59186224	299	26.58	0.80	12	0.00	19.00	631.00	791	20230615	-36.16	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.43	N	101400	500	295 억		153035	N	N	0	N	00	N
106	20240610	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	5	2	1.00	76129011	150843	113.09	502	508	500	651	351	501	504.69	0.30	0	1486	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	299	26.63	0.80	12	0.25	19.00	631.00	791	20230615	-36.03	486	20240523	4.12	668	-24.25	20240206	486	4.12	20240523	791	-36.03	20230615	486	4.12	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
107	20240610	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	6	2	1.20	73044925	144748	108.52	502	508	500	651	351	501	504.64	0.30	0	1478	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.24	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
108	20240610	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	7	2	1.40	69428798	137617	103.18	502	508	500	651	351	501	504.51	0.30	0	1478	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	301	26.74	0.81	12	0.23	19.00	631.00	791	20230615	-35.78	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
109	20240610	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	6	2	1.20	65327173	129527	97.11	502	507	500	651	351	501	504.35	0.30	0	-4763	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.22	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
110	20240610	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	5	2	1.00	64292348	127484	95.58	502	507	500	651	351	501	504.32	0.30	0	-4763	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	299	26.63	0.80	12	0.22	19.00	631.00	791	20230615	-36.03	486	20240523	4.12	668	-24.25	20240206	486	4.12	20240523	791	-36.03	20230615	486	4.12	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
111	20240610	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	5	2	1.00	56782243	112644	84.45	502	507	500	651	351	501	504.09	0.30	0	-4763	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	299	26.63	0.80	12	0.19	19.00	631.00	791	20230615	-36.03	486	20240523	4.12	668	-24.25	20240206	486	4.12	20240523	791	-36.03	20230615	486	4.12	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
112	20240610	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	6	2	1.20	44626968	88613	66.44	502	507	500	651	351	501	503.62	0.30	0	-4622	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.15	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
113	20240610	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	3	2	0.60	18202302	36276	27.20	502	506	500	651	351	501	501.77	0.30	0	-7798	513	507	504	498	495	505	496	296	150	500	350	1	1	59186224	298	26.53	0.80	12	0.06	19.00	631.00	791	20230615	-36.28	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	791	-36.28	20230615	486	3.70	20240523	0.43	N	101400	500	295 억		176110	N	N	0	N	00	N
114	20240607	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-4	5	-0.79	67124345	133208	219.37	506	510	501	656	354	505	503.92	0.33	0	-21498	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	297	26.37	0.79	12	0.23	19.00	631.00	791	20230615	-36.66	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	791	-36.66	20230615	486	3.09	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
115	20240607	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	0	3	0.00	42519306	84166	138.60	506	510	502	656	354	505	505.18	0.33	0	-16563	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	299	26.58	0.80	12	0.14	19.00	631.00	791	20230615	-36.16	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
116	20240607	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	2	2	0.40	38760056	76716	126.34	506	510	502	656	354	505	505.24	0.33	0	-15563	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	300	26.68	0.80	12	0.13	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
117	20240607	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	2	2	0.40	36915507	73075	120.34	506	510	502	656	354	505	505.17	0.33	0	-14487	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	300	26.68	0.80	12	0.12	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
118	20240607	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	2	2	0.40	33334612	65978	108.65	506	510	502	656	354	505	505.24	0.33	0	-12719	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	300	26.68	0.80	12	0.11	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
119	20240607	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	3	2	0.59	32784590	64894	106.87	506	510	502	656	354	505	505.20	0.33	0	-12699	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	301	26.74	0.81	12	0.11	19.00	631.00	791	20230615	-35.78	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
120	20240607	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	2	2	0.40	15402179	30607	50.40	506	510	502	656	354	505	503.22	0.33	0	18909	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	300	26.68	0.80	12	0.05	19.00	631.00	791	20230615	-35.90	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
121	20240607	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	4	2	0.79	352201	694	1.14	506	510	506	656	354	505	507.74	0.33	0	-35	516	510	507	501	498	509	500	296	151	500	350	1	1	59186224	301	26.79	0.81	12	0.00	19.00	631.00	791	20230615	-35.65	486	20240523	4.73	668	-23.80	20240206	486	4.73	20240523	791	-35.65	20230615	486	4.73	20240523	0.41	N	101400	500	295 억		197608	N	N	0	N	00	N
122	20240605	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-7	5	-1.37	30814962	60724	21.95	512	513	504	665	359	512	507.44	0.36	0	-15034	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	299	26.58	0.80	12	0.10	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
123	20240605	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	27891722	54940	19.86	512	513	504	665	359	512	507.66	0.36	0	-14832	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.09	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
124	20240605	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	-5	5	-0.98	26524443	52247	18.89	512	513	504	665	359	512	507.66	0.36	0	-14832	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	300	26.68	0.80	12	0.09	19.00	631.00	835	20230530	-39.28	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
125	20240605	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	24690428	48629	17.58	512	513	504	665	359	512	507.71	0.36	0	-13013	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.08	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
126	20240605	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-6	5	-1.17	22054711	43429	15.70	512	513	505	665	359	512	507.81	0.36	0	-9583	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	299	26.63	0.80	12	0.07	19.00	631.00	835	20230530	-39.40	486	20240523	4.12	668	-24.25	20240206	486	4.12	20240523	791	-36.03	20230615	486	4.12	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
127	20240605	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	15127103	29776	10.77	512	513	505	665	359	512	508.00	0.36	0	2367	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.05	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
128	20240605	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	13004949	25579	9.25	512	513	505	665	359	512	508.39	0.36	0	258	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.04	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
129	20240605	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-2	5	-0.39	3005799	5871	2.12	512	513	510	665	359	512	511.97	0.36	0	-1510	526	519	512	505	498	522	508	296	153	500	350	1	1	59186224	302	26.84	0.81	12	0.01	19.00	631.00	835	20230530	-38.92	486	20240523	4.94	668	-23.65	20240206	486	4.94	20240523	791	-35.52	20230615	486	4.94	20240523	0.41	N	101400	500	295 억		211865	N	N	0	N	00	N
130	20240604	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	9	2	1.79	141404148	276493	144.43	505	519	505	653	353	503	511.45	0.28	0	43832	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	303	26.95	0.81	12	0.47	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	791	-35.27	20230615	486	5.35	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
131	20240604	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	8	2	1.59	134622023	263223	137.50	505	519	505	653	353	503	511.47	0.28	0	43918	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	302	26.89	0.81	12	0.44	19.00	631.00	835	20230530	-38.80	486	20240523	5.14	668	-23.50	20240206	486	5.14	20240523	791	-35.40	20230615	486	5.14	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
132	20240604	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	9	2	1.79	110136065	215402	112.52	505	519	505	653	353	503	511.34	0.28	0	12853	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	303	26.95	0.81	12	0.36	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	791	-35.27	20230615	486	5.35	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
133	20240604	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	10	2	1.99	89335147	174788	91.31	505	519	505	653	353	503	511.15	0.28	0	11992	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	304	27.00	0.81	12	0.30	19.00	631.00	835	20230530	-38.56	486	20240523	5.56	668	-23.20	20240206	486	5.56	20240523	791	-35.15	20230615	486	5.56	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
134	20240604	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	9	2	1.79	67281973	131724	68.81	505	519	505	653	353	503	510.83	0.28	0	-12726	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	303	26.95	0.81	12	0.22	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	791	-35.27	20230615	486	5.35	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
135	20240604	110653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	10	2	1.99	53022928	103909	54.28	505	519	505	653	353	503	510.35	0.28	0	-12726	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	304	27.00	0.81	12	0.18	19.00	631.00	835	20230530	-38.56	486	20240523	5.56	668	-23.20	20240206	486	5.56	20240523	791	-35.15	20230615	486	5.56	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
136	20240604	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	5	2	0.99	48697533	95464	49.87	505	519	505	653	353	503	510.18	0.28	0	-15231	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	301	26.74	0.81	12	0.16	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
137	20240604	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	5	2	0.99	6580059	13033	6.81	505	508	505	653	353	503	505.01	0.28	0	2113	515	509	503	497	491	512	500	296	150	500	350	1	1	59186224	301	26.74	0.81	12	0.02	19.00	631.00	835	20230530	-39.16	486	20240523	4.53	668	-23.95	20240206	486	4.53	20240523	791	-35.78	20230615	486	4.53	20240523	0.46	N	101400	500	295 억		167485	N	N	0	N	00	N
138	20240603	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	3	2	0.60	96030445	191418	84.40	500	509	497	650	350	500	501.69	0.29	0	-2190	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	298	26.47	0.80	12	0.32	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	791	-36.41	20230615	486	3.50	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
139	20240603	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	5	2	1.00	95578086	190519	84.00	500	509	497	650	350	500	501.68	0.29	0	-2287	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	299	26.58	0.80	12	0.32	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
140	20240603	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	7	2	1.40	93887129	187173	82.52	500	509	497	650	350	500	501.61	0.29	0	-4288	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.32	19.00	631.00	835	20230530	-39.28	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
141	20240603	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	7	2	1.40	91992883	183429	80.87	500	509	497	650	350	500	501.53	0.29	0	-4064	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.31	19.00	631.00	835	20230530	-39.28	486	20240523	4.32	668	-24.10	20240206	486	4.32	20240523	791	-35.90	20230615	486	4.32	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
142	20240603	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	5	2	1.00	68902317	137654	60.69	500	509	497	650	350	500	500.55	0.29	0	-16959	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	299	26.58	0.80	12	0.23	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	791	-36.16	20230615	486	3.91	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
143	20240603	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	0	3	0.00	57544610	115059	50.73	500	509	497	650	350	500	500.13	0.29	0	-11953	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	296	26.32	0.79	12	0.19	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
144	20240603	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	2	2	0.40	25318251	50674	22.34	500	509	497	650	350	500	499.62	0.29	0	-2974	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	297	26.42	0.80	12	0.09	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	791	-36.54	20230615	486	3.29	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N
145	20240603	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	-1	5	-0.20	6825196	13679	6.03	500	500	497	650	350	500	498.87	0.29	0	2208	509	504	501	496	493	504	496	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.02	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	791	-36.92	20230615	486	2.67	20240523	0.46	N	101400	500	295 억		169675	N	N	0	N	00	N