KissMeData/177350/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	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	1	2	0.24	229111121	557719	115.06	409	417	406	533	287	410	410.80	0.80	0	-18453	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.69	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
3	20240628	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	2	2	0.49	222962970	542775	111.97	409	417	406	533	287	410	410.78	0.80	0	-18695	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.68	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
4	20240628	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-1	5	-0.24	215386550	524307	108.16	409	417	406	533	287	410	410.80	0.80	0	-14843	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	329	-0.71	1.19	12	0.65	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	6500	-93.71	20230704	395	3.54	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
5	20240628	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	5	2	1.22	180983745	440349	90.84	409	417	406	533	287	410	411.00	0.80	0	-20815	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.55	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
6	20240628	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	3	2	0.73	160218701	390174	80.49	409	417	406	533	287	410	410.63	0.80	0	-11309	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.49	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
7	20240628	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	0	3	0.00	92114419	223444	46.10	409	417	409	533	287	410	412.25	0.80	0	-8559	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.28	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	6500	-93.69	20230704	395	3.80	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
8	20240628	100921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	4	2	0.98	32239518	77971	16.09	409	417	409	533	287	410	413.48	0.80	0	-12317	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.10	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
9	20240628	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	4	2	0.98	6490753	15777	3.25	409	414	409	533	287	410	411.41	0.80	0	-4527	424	416	412	404	400	415	403	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.02	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	0.00	N	177350	500	401 억		645405	N	N	0	N	00	N
10	20240627	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	-3	5	-0.73	198517749	482119	68.48	416	420	408	536	290	413	411.76	0.94	0	-115702	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.60	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	6500	-93.69	20230704	395	3.80	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
11	20240627	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-2	5	-0.48	190405097	462331	65.67	416	420	408	536	290	413	411.84	0.94	0	-111138	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.58	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
12	20240627	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	1	2	0.24	165586222	401898	57.08	416	420	408	536	290	413	412.01	0.94	0	-109043	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.50	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
13	20240627	130920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-2	5	-0.48	148906207	361435	51.33	416	420	408	536	290	413	411.99	0.94	0	-87684	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.45	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
14	20240627	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	-5	5	-1.21	140999593	342190	48.60	416	420	408	536	290	413	412.05	0.94	0	-81544	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	328	-0.70	1.19	12	0.43	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	6500	-93.72	20230704	395	3.29	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
15	20240627	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-2	5	-0.48	74380792	179621	25.51	416	420	410	536	290	413	414.10	0.94	0	-27405	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.22	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
16	20240627	100921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	2	2	0.48	51498352	124083	17.62	416	420	410	536	290	413	415.03	0.94	0	-12947	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.15	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
17	20240627	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	0	3	0.00	10939608	26402	3.75	416	420	410	536	290	413	414.35	0.94	0	-5977	441	426	419	404	397	423	401	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.03	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	0.00	N	177350	500	401 억		754177	N	N	0	N	00	N
18	20240626	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-10	5	-2.36	291050206	698119	70.10	422	434	412	549	297	423	416.91	1.24	0	-368415	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	332	-0.71	1.20	12	0.87	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
19	20240626	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	-8	5	-1.89	267070021	640100	64.27	422	434	412	549	297	423	417.23	1.24	0	-335773	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.80	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
20	20240626	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	-9	5	-2.13	223099958	533842	53.60	422	434	412	549	297	423	417.91	1.24	0	-260555	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	333	-0.72	1.21	12	0.66	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
21	20240626	130920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	-7	5	-1.65	173192768	413272	41.50	422	434	414	549	297	423	419.08	1.24	0	-169226	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.51	-579.00	343.00	2120	20231220	-80.38	395	20240611	5.32	1292	-67.80	20240104	395	5.32	20240611	6500	-93.60	20230704	395	5.32	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
22	20240626	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	-8	5	-1.89	133575148	317902	31.92	422	434	414	549	297	423	420.18	1.24	0	-128928	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.40	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
23	20240626	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-6	5	-1.42	113491265	269696	27.08	422	434	414	549	297	423	420.81	1.24	0	-92627	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	335	-0.72	1.22	12	0.34	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
24	20240626	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-6	5	-1.42	98340923	233328	23.43	422	434	414	549	297	423	421.47	1.24	0	-86308	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	335	-0.72	1.22	12	0.29	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
25	20240626	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	1	2	0.24	35364731	82628	8.30	422	434	422	549	297	423	428.00	1.24	0	-41786	447	434	422	409	397	429	404	402	126	500	250	1	1	80372043	341	-0.73	1.24	12	0.10	-579.00	343.00	2120	20231220	-80.00	395	20240611	7.34	1292	-67.18	20240104	395	7.34	20240611	6500	-93.48	20230704	395	7.34	20240611	0.00	N	177350	500	401 억		993274	N	N	0	N	00	N
26	20240625	160917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	0	3	0.00	414894424	990515	102.81	435	435	410	549	297	423	418.86	1.05	0	128788	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	340	-0.73	1.23	12	1.23	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
27	20240625	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	-2	5	-0.47	376679451	900059	93.42	435	435	410	549	297	423	418.49	1.05	0	136216	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	338	-0.73	1.23	12	1.12	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
28	20240625	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	-2	5	-0.47	350965910	839031	87.09	435	435	410	549	297	423	418.29	1.05	0	146714	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	338	-0.73	1.23	12	1.04	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
29	20240625	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	-2	5	-0.47	314164729	751133	77.96	435	435	410	549	297	423	418.24	1.05	0	120458	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	338	-0.73	1.23	12	0.93	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
30	20240625	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	0	3	0.00	258793475	619552	64.30	435	435	410	549	297	423	417.69	1.05	0	58103	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	340	-0.73	1.23	12	0.77	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
31	20240625	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	-4	5	-0.95	205347007	492836	51.15	435	435	410	549	297	423	416.63	1.05	0	40759	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	337	-0.72	1.22	12	0.61	-579.00	343.00	2120	20231220	-80.24	395	20240611	6.08	1292	-67.57	20240104	395	6.08	20240611	6500	-93.55	20230704	395	6.08	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
32	20240625	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-6	5	-1.42	156775367	376071	39.03	435	435	410	549	297	423	416.84	1.05	0	8793	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	335	-0.72	1.22	12	0.47	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
33	20240625	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-1	5	-0.24	10862419	25601	2.66	435	435	421	549	297	423	424.42	1.05	0	-12047	464	443	425	404	386	434	395	402	126	500	250	1	1	80372043	339	-0.73	1.23	12	0.03	-579.00	343.00	2120	20231220	-80.09	395	20240611	6.84	1292	-67.34	20240104	395	6.84	20240611	6500	-93.51	20230704	395	6.84	20240611	0.00	N	177350	500	401 억		839894	N	N	0	N	00	N
34	20240624	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-12	5	-2.76	411345842	957441	45.25	436	446	407	565	305	435	429.60	1.23	0	-174024	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	340	-0.73	1.23	12	1.19	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
35	20240624	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	-14	5	-3.22	392989011	914093	43.20	436	446	407	565	305	435	429.89	1.23	0	-160914	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	338	-0.73	1.23	12	1.14	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
36	20240624	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-12	5	-2.76	358908364	832928	39.36	436	446	407	565	305	435	430.87	1.23	0	-151948	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	340	-0.73	1.23	12	1.04	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
37	20240624	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-9	5	-2.07	346823853	804417	38.02	436	446	407	565	305	435	431.13	1.23	0	-144366	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	342	-0.74	1.24	12	1.00	-579.00	343.00	2120	20231220	-79.91	395	20240611	7.85	1292	-67.03	20240104	395	7.85	20240611	6500	-93.45	20230704	395	7.85	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
38	20240624	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-12	5	-2.76	334876639	776065	36.68	436	446	407	565	305	435	431.48	1.23	0	-155219	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	340	-0.73	1.23	12	0.97	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
39	20240624	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	425	-10	5	-2.30	310159860	717257	33.90	436	446	407	565	305	435	432.41	1.23	0	-164941	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	342	-0.73	1.24	12	0.89	-579.00	343.00	2120	20231220	-79.95	395	20240611	7.59	1292	-67.11	20240104	395	7.59	20240611	6500	-93.46	20230704	395	7.59	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
40	20240624	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-4	5	-0.92	216877927	497140	23.49	436	446	428	565	305	435	436.26	1.23	0	-143623	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	346	-0.74	1.26	12	0.62	-579.00	343.00	2120	20231220	-79.67	395	20240611	9.11	1292	-66.64	20240104	395	9.11	20240611	6500	-93.37	20230704	395	9.11	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
41	20240624	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	6	2	1.38	55488107	127097	6.01	436	441	433	565	305	435	436.65	1.23	0	-77819	483	459	447	423	411	453	417	402	130	500	260	1	1	80372043	354	-0.76	1.29	12	0.16	-579.00	343.00	2120	20231220	-79.20	395	20240611	11.65	1292	-65.87	20240104	395	11.65	20240611	6500	-93.22	20230704	395	11.65	20240611	0.00	N	177350	500	401 억		985948	N	N	0	N	00	N
42	20240621	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	-36	5	-7.64	937543764	2090483	22.82	471	471	435	612	330	471	448.48	1.80	0	-445581	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	350	-0.75	1.27	12	2.60	-579.00	343.00	2120	20231220	-79.48	395	20240611	10.13	1292	-66.33	20240104	395	10.13	20240611	6500	-93.31	20230704	395	10.13	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
43	20240621	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	-32	5	-6.79	872225828	1941065	21.19	471	471	436	612	330	471	449.35	1.80	0	-356740	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	353	-0.76	1.28	12	2.42	-579.00	343.00	2120	20231220	-79.29	395	20240611	11.14	1292	-66.02	20240104	395	11.14	20240611	6500	-93.25	20230704	395	11.14	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
44	20240621	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	443	-28	5	-5.94	792806053	1760124	19.22	471	471	436	612	330	471	450.43	1.80	0	-320937	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	356	-0.77	1.29	12	2.19	-579.00	343.00	2120	20231220	-79.10	395	20240611	12.15	1292	-65.71	20240104	395	12.15	20240611	6500	-93.18	20230704	395	12.15	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
45	20240621	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	-29	5	-6.16	742658639	1646024	17.97	471	471	438	612	330	471	451.18	1.80	0	-279414	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	355	-0.76	1.29	12	2.05	-579.00	343.00	2120	20231220	-79.15	395	20240611	11.90	1292	-65.79	20240104	395	11.90	20240611	6500	-93.20	20230704	395	11.90	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
46	20240621	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	445	-26	5	-5.52	607561237	1340940	14.64	471	471	444	612	330	471	453.09	1.80	0	-126744	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	358	-0.77	1.30	12	1.67	-579.00	343.00	2120	20231220	-79.01	395	20240611	12.66	1292	-65.56	20240104	395	12.66	20240611	6500	-93.15	20230704	395	12.66	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
47	20240621	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	448	-23	5	-4.88	541877132	1193899	13.03	471	471	444	612	330	471	453.87	1.80	0	-100661	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	360	-0.77	1.31	12	1.49	-579.00	343.00	2120	20231220	-78.87	395	20240611	13.42	1292	-65.33	20240104	395	13.42	20240611	6500	-93.11	20230704	395	13.42	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
48	20240621	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	447	-24	5	-5.10	443505574	974641	10.64	471	471	444	612	330	471	455.04	1.80	0	-27032	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	359	-0.77	1.30	12	1.21	-579.00	343.00	2120	20231220	-78.92	395	20240611	13.16	1292	-65.40	20240104	395	13.16	20240611	6500	-93.12	20230704	395	13.16	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
49	20240621	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	461	-10	5	-2.12	132039493	284638	3.11	471	471	457	612	330	471	463.88	1.80	0	18710	533	502	466	435	399	517	450	402	141	500	280	1	1	80372043	371	-0.80	1.34	12	0.35	-579.00	343.00	2120	20231220	-78.25	395	20240611	16.71	1292	-64.32	20240104	395	16.71	20240611	6500	-92.91	20230704	395	16.71	20240611	0.00	N	177350	500	401 억		1449118	N	N	0	N	00	N
50	20240620	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	471	38	2	8.78	4330488117	9121735	899.84	433	497	430	562	304	433	474.75	0.21	0	1561135	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	379	-0.81	1.37	12	11.35	-579.00	343.00	2120	20231220	-77.78	395	20240611	19.24	1292	-63.54	20240104	395	19.24	20240611	6500	-92.75	20230704	395	19.24	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
51	20240620	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	468	35	2	8.08	4178753242	8797803	867.89	433	497	430	562	304	433	474.98	0.21	0	1456120	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	376	-0.81	1.36	12	10.95	-579.00	343.00	2120	20231220	-77.92	395	20240611	18.48	1292	-63.78	20240104	395	18.48	20240611	6500	-92.80	20230704	395	18.48	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
52	20240620	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	473	40	2	9.24	4011371858	8441131	832.70	433	497	430	562	304	433	475.22	0.21	0	1456874	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	380	-0.82	1.38	12	10.50	-579.00	343.00	2120	20231220	-77.69	395	20240611	19.75	1292	-63.39	20240104	395	19.75	20240611	6500	-92.72	20230704	395	19.75	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
53	20240620	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	473	40	2	9.24	3664660266	7700216	759.61	433	497	430	562	304	433	475.92	0.21	0	1327441	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	380	-0.82	1.38	12	9.58	-579.00	343.00	2120	20231220	-77.69	395	20240611	19.75	1292	-63.39	20240104	395	19.75	20240611	6500	-92.72	20230704	395	19.75	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
54	20240620	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	480	47	2	10.85	3446279122	7243016	714.51	433	497	430	562	304	433	475.81	0.21	0	1303597	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	386	-0.83	1.40	12	9.01	-579.00	343.00	2120	20231220	-77.36	395	20240611	21.52	1292	-62.85	20240104	395	21.52	20240611	6500	-92.62	20230704	395	21.52	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
55	20240620	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	487	54	2	12.47	3178738971	6687040	659.66	433	497	430	562	304	433	475.36	0.21	0	1241622	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	391	-0.84	1.42	12	8.32	-579.00	343.00	2120	20231220	-77.03	395	20240611	23.29	1292	-62.31	20240104	395	23.29	20240611	6500	-92.51	20230704	395	23.29	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
56	20240620	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	480	47	2	10.85	2374132174	5010092	494.24	433	497	430	562	304	433	473.87	0.21	0	650091	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	386	-0.83	1.40	12	6.23	-579.00	343.00	2120	20231220	-77.36	395	20240611	21.52	1292	-62.85	20240104	395	21.52	20240611	6500	-92.62	20230704	395	21.52	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
57	20240620	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	9	2	2.08	56767045	130151	12.84	433	445	430	562	304	433	436.16	0.21	0	12366	449	440	430	421	411	445	426	402	129	500	250	1	1	80372043	355	-0.76	1.29	12	0.16	-579.00	343.00	2120	20231220	-79.15	395	20240611	11.90	1292	-65.79	20240104	395	11.90	20240611	6500	-93.20	20230704	395	11.90	20240611	0.00	N	177350	500	401 억		169979	N	N	0	N	00	N
58	20240619	160838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	5	2	1.17	423109726	986371	46.64	428	439	420	556	300	428	428.95	0.16	0	44209	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	348	-0.75	1.26	12	1.23	-579.00	343.00	2120	20231220	-79.58	395	20240611	9.62	1292	-66.49	20240104	395	9.62	20240611	6500	-93.34	20230704	395	9.62	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
59	20240619	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	7	2	1.64	401414654	936263	44.27	428	439	420	556	300	428	428.74	0.16	0	34443	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	350	-0.75	1.27	12	1.16	-579.00	343.00	2120	20231220	-79.48	395	20240611	10.13	1292	-66.33	20240104	395	10.13	20240611	6500	-93.31	20230704	395	10.13	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
60	20240619	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	3	2	0.70	365823461	853613	40.36	428	439	420	556	300	428	428.56	0.16	0	22297	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	346	-0.74	1.26	12	1.06	-579.00	343.00	2120	20231220	-79.67	395	20240611	9.11	1292	-66.64	20240104	395	9.11	20240611	6500	-93.37	20230704	395	9.11	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
61	20240619	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	1	2	0.23	328926964	767575	36.29	428	439	420	556	300	428	428.53	0.16	0	19358	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	345	-0.74	1.25	12	0.96	-579.00	343.00	2120	20231220	-79.76	395	20240611	8.61	1292	-66.80	20240104	395	8.61	20240611	6500	-93.40	20230704	395	8.61	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
62	20240619	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	3	2	0.70	287977253	672090	31.78	428	439	420	556	300	428	428.48	0.16	0	4844	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	346	-0.74	1.26	12	0.84	-579.00	343.00	2120	20231220	-79.67	395	20240611	9.11	1292	-66.64	20240104	395	9.11	20240611	6500	-93.37	20230704	395	9.11	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
63	20240619	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	2	2	0.47	241229646	562905	26.62	428	439	420	556	300	428	428.54	0.16	0	-7624	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	346	-0.74	1.25	12	0.70	-579.00	343.00	2120	20231220	-79.72	395	20240611	8.86	1292	-66.72	20240104	395	8.86	20240611	6500	-93.38	20230704	395	8.86	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
64	20240619	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	0	3	0.00	103889434	245275	11.60	428	430	420	556	300	428	423.56	0.16	0	34000	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	344	-0.74	1.25	12	0.31	-579.00	343.00	2120	20231220	-79.81	395	20240611	8.35	1292	-66.87	20240104	395	8.35	20240611	6500	-93.42	20230704	395	8.35	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
65	20240619	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-2	5	-0.47	20748653	49159	2.32	428	428	420	556	300	428	422.07	0.16	0	11183	467	447	427	407	387	457	417	402	128	500	250	1	1	80372043	342	-0.74	1.24	12	0.06	-579.00	343.00	2120	20231220	-79.91	395	20240611	7.85	1292	-67.03	20240104	395	7.85	20240611	6500	-93.45	20230704	395	7.85	20240611	0.00	N	177350	500	401 억		126353	N	N	0	N	00	N
66	20240618	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	21	2	5.16	898172164	2114023	309.62	407	447	407	529	285	407	424.87	0.04	0	83108	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	344	-0.74	1.25	12	2.63	-579.00	343.00	2120	20231220	-79.81	395	20240611	8.35	1292	-66.87	20240104	395	8.35	20240611	6500	-93.42	20230704	395	8.35	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
67	20240618	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	16	2	3.93	872719254	2054216	300.86	407	447	407	529	285	407	424.85	0.04	0	76141	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	340	-0.73	1.23	12	2.56	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
68	20240618	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	21	2	5.16	802939989	1890619	276.90	407	447	407	529	285	407	424.70	0.04	0	87009	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	344	-0.74	1.25	12	2.35	-579.00	343.00	2120	20231220	-79.81	395	20240611	8.35	1292	-66.87	20240104	395	8.35	20240611	6500	-93.42	20230704	395	8.35	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
69	20240618	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	23	2	5.65	696929047	1643546	240.71	407	447	407	529	285	407	424.04	0.04	0	58245	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	346	-0.74	1.25	12	2.04	-579.00	343.00	2120	20231220	-79.72	395	20240611	8.86	1292	-66.72	20240104	395	8.86	20240611	6500	-93.38	20230704	395	8.86	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
70	20240618	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	16	2	3.93	348426700	834155	122.17	407	429	407	529	285	407	417.71	0.04	0	-47974	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	340	-0.73	1.23	12	1.04	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
71	20240618	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	11	2	2.70	268765289	645269	94.51	407	429	407	529	285	407	416.52	0.04	0	-37443	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	336	-0.72	1.22	12	0.80	-579.00	343.00	2120	20231220	-80.28	395	20240611	5.82	1292	-67.65	20240104	395	5.82	20240611	6500	-93.57	20230704	395	5.82	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
72	20240618	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	9	2	2.21	123460140	300028	43.94	407	419	407	529	285	407	411.50	0.04	0	-18175	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	334	-0.72	1.21	12	0.37	-579.00	343.00	2120	20231220	-80.38	395	20240611	5.32	1292	-67.80	20240104	395	5.32	20240611	6500	-93.60	20230704	395	5.32	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
73	20240618	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	3	2	0.74	27889153	68336	10.01	407	411	407	529	285	407	408.12	0.04	0	2393	429	417	409	397	389	414	394	402	122	500	240	1	1	80372043	330	-0.71	1.20	12	0.09	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	6500	-93.69	20230704	395	3.80	20240611	0.00	N	177350	500	401 억		30135	N	N	0	N	00	N
74	20240617	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-8	5	-1.93	273920503	671863	58.58	417	421	401	539	291	415	407.71	0.00	0	29320	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	327	-0.70	1.19	12	0.84	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	6500	-93.74	20230704	395	3.04	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
75	20240617	150835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-6	5	-1.45	264619688	649037	56.59	417	421	401	539	291	415	407.71	0.00	0	30687	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	329	-0.71	1.19	12	0.81	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	6500	-93.71	20230704	395	3.54	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
76	20240617	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-8	5	-1.93	248647541	609805	53.17	417	421	401	539	291	415	407.75	0.00	0	32200	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	327	-0.70	1.19	12	0.76	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	6500	-93.74	20230704	395	3.04	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
77	20240617	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	-11	5	-2.65	230198005	564304	49.20	417	421	401	539	291	415	407.93	0.00	0	31744	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	325	-0.70	1.18	12	0.70	-579.00	343.00	2120	20231220	-80.94	395	20240611	2.28	1292	-68.73	20240104	395	2.28	20240611	6500	-93.78	20230704	395	2.28	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
78	20240617	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-10	5	-2.41	203488217	498079	43.43	417	421	401	539	291	415	408.55	0.00	0	21815	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	326	-0.70	1.18	12	0.62	-579.00	343.00	2120	20231220	-80.90	395	20240611	2.53	1292	-68.65	20240104	395	2.53	20240611	6500	-93.77	20230704	395	2.53	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
79	20240617	110820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-4	5	-0.96	138530376	337594	29.44	417	421	405	539	291	415	410.35	0.00	0	18388	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.42	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
80	20240617	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-6	5	-1.45	118608124	288942	25.19	417	421	405	539	291	415	410.49	0.00	0	19258	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	329	-0.71	1.19	12	0.36	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	6500	-93.71	20230704	395	3.54	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
81	20240617	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-6	5	-1.45	37464694	90604	7.90	417	421	405	539	291	415	413.50	0.00	0	-1189	432	423	419	410	406	421	408	402	124	500	240	1	1	80372043	329	-0.71	1.19	12	0.11	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	6500	-93.71	20230704	395	3.54	20240611	0.00	N	177350	500	401 억		1512	N	N	0	N	00	N
82	20240614	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	-15	5	-3.49	478046805	1140877	35.83	419	428	415	559	301	430	419.02	0.00	0	26160	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	334	-0.72	1.21	12	1.42	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
83	20240614	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-7	5	-1.63	410685527	979180	30.75	419	428	415	559	301	430	419.42	0.00	0	26144	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	340	-0.73	1.23	12	1.22	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
84	20240614	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-10	5	-2.33	349090957	832769	26.15	419	428	415	559	301	430	419.19	0.00	0	21284	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	338	-0.73	1.22	12	1.04	-579.00	343.00	2120	20231220	-80.19	395	20240611	6.33	1292	-67.49	20240104	395	6.33	20240611	6500	-93.54	20230704	395	6.33	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
85	20240614	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-10	5	-2.33	324495586	774139	24.31	419	428	415	559	301	430	419.17	0.00	0	19266	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	338	-0.73	1.22	12	0.96	-579.00	343.00	2120	20231220	-80.19	395	20240611	6.33	1292	-67.49	20240104	395	6.33	20240611	6500	-93.54	20230704	395	6.33	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
86	20240614	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	-9	5	-2.09	304621161	726838	22.83	419	428	415	559	301	430	419.10	0.00	0	14096	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	338	-0.73	1.23	12	0.90	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
87	20240614	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-10	5	-2.33	250521783	597796	18.78	419	428	415	559	301	430	419.08	0.00	0	-22437	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	338	-0.73	1.22	12	0.74	-579.00	343.00	2120	20231220	-80.19	395	20240611	6.33	1292	-67.49	20240104	395	6.33	20240611	6500	-93.54	20230704	395	6.33	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
88	20240614	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	-11	5	-2.56	191388936	456181	14.33	419	428	415	559	301	430	419.55	0.00	0	-42443	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	337	-0.72	1.22	12	0.57	-579.00	343.00	2120	20231220	-80.24	395	20240611	6.08	1292	-67.57	20240104	395	6.08	20240611	6500	-93.55	20230704	395	6.08	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
89	20240614	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-10	5	-2.33	79279095	187833	5.90	419	428	419	559	301	430	422.07	0.00	0	-24561	499	464	437	402	375	482	420	402	129	500	250	1	1	80372043	338	-0.73	1.22	12	0.23	-579.00	343.00	2120	20231220	-80.19	395	20240611	6.33	1292	-67.49	20240104	395	6.33	20240611	6500	-93.54	20230704	395	6.33	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
90	20240613	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	9	2	2.14	1385525152	3162503	17.31	428	472	410	547	295	421	438.11	0.00	0	11946	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	346	-0.74	1.25	12	3.93	-579.00	343.00	2120	20231220	-79.72	395	20240611	8.86	1292	-66.72	20240104	395	8.86	20240611	6500	-93.38	20230704	395	8.86	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
91	20240613	150816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	8	2	1.90	1328994066	3030696	16.59	428	472	410	547	295	421	438.51	0.00	0	22647	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	345	-0.74	1.25	12	3.77	-579.00	343.00	2120	20231220	-79.76	395	20240611	8.61	1292	-66.80	20240104	395	8.61	20240611	6500	-93.40	20230704	395	8.61	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
92	20240613	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	3	2	0.71	1273965511	2901018	15.88	428	472	410	547	295	421	439.14	0.00	0	46504	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	341	-0.73	1.24	12	3.61	-579.00	343.00	2120	20231220	-80.00	395	20240611	7.34	1292	-67.18	20240104	395	7.34	20240611	6500	-93.48	20230704	395	7.34	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
93	20240613	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	2	2	0.48	1210758361	2751222	15.06	428	472	410	547	295	421	440.08	0.00	0	80850	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	340	-0.73	1.23	12	3.42	-579.00	343.00	2120	20231220	-80.05	395	20240611	7.09	1292	-67.26	20240104	395	7.09	20240611	6500	-93.49	20230704	395	7.09	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
94	20240613	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	7	2	1.66	1144280979	2594353	14.20	428	472	410	547	295	421	441.07	0.00	0	75543	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	344	-0.74	1.25	12	3.23	-579.00	343.00	2120	20231220	-79.81	395	20240611	8.35	1292	-66.87	20240104	395	8.35	20240611	6500	-93.42	20230704	395	8.35	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
95	20240613	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	12	2	2.85	1080573829	2445648	13.39	428	472	410	547	295	421	441.84	0.00	0	71667	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	348	-0.75	1.26	12	3.04	-579.00	343.00	2120	20231220	-79.58	395	20240611	9.62	1292	-66.49	20240104	395	9.62	20240611	6500	-93.34	20230704	395	9.62	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
96	20240613	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	14	2	3.33	941605500	2122936	11.62	428	472	410	547	295	421	443.54	0.00	0	27144	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	350	-0.75	1.27	12	2.64	-579.00	343.00	2120	20231220	-79.48	395	20240611	10.13	1292	-66.33	20240104	395	10.13	20240611	6500	-93.31	20230704	395	10.13	20240611	0.00	N	177350	500	401 억		0	N	N	0	N	00	N
97	20240613	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	445	24	2	5.70	153714849	364769	2.00	428	445	410	547	295	421	421.40	0.00	0	10595	547	484	449	386	351	466	368	402	126	500	250	1	1	80372043	358	-0.77	1.30	12	0.45	-579.00	343.00	2120	20231220	-79.01	395	20240611	12.66	1292	-65.56	20240104	395	12.66	20240611	6500	-93.15	20230704	395	12.66	20240611	0.00	N	177350	500	401 억		0	Y	N	0	N	00	N
98	20240612	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	25	2	6.31	8538427348	18151388	1832.49	458	512	414	514	278	396	470.42	0.02	0	-77016	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	338	-0.73	1.23	12	22.58	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
99	20240612	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	21	2	5.30	8395237231	17808645	1797.88	458	512	414	514	278	396	471.41	0.02	0	-83308	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	335	-0.72	1.22	12	22.16	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
100	20240612	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	439	43	2	10.86	7987888148	16846771	1700.78	458	512	437	514	278	396	474.15	0.02	0	-45316	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	353	-0.76	1.28	12	20.96	-579.00	343.00	2120	20231220	-79.29	395	20240611	11.14	1292	-66.02	20240104	395	11.14	20240611	6500	-93.25	20230704	395	11.14	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
101	20240612	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	444	48	2	12.12	7769210843	16349384	1650.56	458	512	437	514	278	396	475.20	0.02	0	-24822	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	357	-0.77	1.29	12	20.34	-579.00	343.00	2120	20231220	-79.06	395	20240611	12.41	1292	-65.63	20240104	395	12.41	20240611	6500	-93.17	20230704	395	12.41	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
102	20240612	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	447	51	2	12.88	7513624869	15774016	1592.48	458	512	437	514	278	396	476.33	0.02	0	-36388	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	359	-0.77	1.30	12	19.63	-579.00	343.00	2120	20231220	-78.92	395	20240611	13.16	1292	-65.40	20240104	395	13.16	20240611	6500	-93.12	20230704	395	13.16	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
103	20240612	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	452	56	2	14.14	6965192040	14557076	1469.62	458	512	437	514	278	396	478.47	0.02	0	21892	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	363	-0.78	1.32	12	18.11	-579.00	343.00	2120	20231220	-78.68	395	20240611	14.43	1292	-65.02	20240104	395	14.43	20240611	6500	-93.05	20230704	395	14.43	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
104	20240612	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	450	54	2	13.64	6189532845	12847683	1297.05	458	512	437	514	278	396	481.76	0.02	0	-44562	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	362	-0.78	1.31	12	15.99	-579.00	343.00	2120	20231220	-78.77	395	20240611	13.92	1292	-65.17	20240104	395	13.92	20240611	6500	-93.08	20230704	395	13.92	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
105	20240612	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	493	97	2	24.49	2070731735	4257116	429.78	458	510	447	514	278	396	486.42	0.02	0	70304	411	403	399	391	387	401	389	402	118	500	230	1	1	80372043	396	-0.85	1.44	12	5.30	-579.00	343.00	2120	20231220	-76.75	395	20240611	24.81	1292	-61.84	20240104	395	24.81	20240611	6500	-92.42	20230704	395	24.81	20240611	0.00	N	177350	500	401 억		16195	N	N	0	N	00	N
106	20240610	160753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	401	-6	5	-1.47	324419123	802388	113.97	405	411	400	529	285	407	404.32	0.16	0	-102354	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	322	-0.69	1.17	12	1.00	-579.00	343.00	2120	20231220	-81.08	400	20240610	0.25	1292	-68.96	20240104	400	0.25	20240610	6500	-93.83	20230704	400	0.25	20240610	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
107	20240610	150802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	403	-4	5	-0.98	301449620	745132	105.84	405	411	400	529	285	407	404.56	0.16	0	-89146	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	324	-0.70	1.17	12	0.93	-579.00	343.00	2120	20231220	-80.99	400	20240610	0.75	1292	-68.81	20240104	400	0.75	20240610	6500	-93.80	20230704	400	0.75	20240610	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
108	20240610	140755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	404	-3	5	-0.74	249193988	615048	87.36	405	411	401	529	285	407	405.16	0.16	0	-90414	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	325	-0.70	1.18	12	0.77	-579.00	343.00	2120	20231220	-80.94	401	20240610	0.75	1292	-68.73	20240104	401	0.75	20240610	6500	-93.78	20230704	401	0.75	20240610	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
109	20240610	130753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	404	-3	5	-0.74	158432362	389967	55.39	405	411	402	529	285	407	406.27	0.16	0	-78736	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	325	-0.70	1.18	12	0.49	-579.00	343.00	2120	20231220	-80.94	402	20240610	0.50	1292	-68.73	20240104	402	0.50	20240610	6500	-93.78	20230704	402	0.50	20240610	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
110	20240610	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-1	5	-0.25	109940027	270033	38.36	405	411	405	529	285	407	407.14	0.16	0	-76944	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	326	-0.70	1.18	12	0.34	-579.00	343.00	2120	20231220	-80.85	403	20240523	0.74	1292	-68.58	20240104	403	0.74	20240523	6500	-93.75	20230704	403	0.74	20240523	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
111	20240610	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	1	2	0.25	78213604	191839	27.25	405	411	405	529	285	407	407.70	0.16	0	-77456	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	328	-0.70	1.19	12	0.24	-579.00	343.00	2120	20231220	-80.75	403	20240523	1.24	1292	-68.42	20240104	403	1.24	20240523	6500	-93.72	20230704	403	1.24	20240523	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
112	20240610	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	2	2	0.49	62972549	154308	21.92	405	411	405	529	285	407	408.10	0.16	0	-71644	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	329	-0.71	1.19	12	0.19	-579.00	343.00	2120	20231220	-80.71	403	20240523	1.49	1292	-68.34	20240104	403	1.49	20240523	6500	-93.71	20230704	403	1.49	20240523	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
113	20240610	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	1	2	0.25	6993940	17183	2.44	405	409	405	529	285	407	407.03	0.16	0	-3867	420	413	409	402	398	411	400	402	122	500	240	1	1	80372043	328	-0.70	1.19	12	0.02	-579.00	343.00	2120	20231220	-80.75	403	20240523	1.24	1292	-68.42	20240104	403	1.24	20240523	6500	-93.72	20230704	403	1.24	20240523	0.00	N	177350	500	401 억		125187	N	N	0	N	00	N
114	20240607	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-1	5	-0.25	286140336	699722	104.65	408	416	405	530	286	408	408.94	0.06	0	75346	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	327	-0.70	1.19	12	0.87	-579.00	343.00	2120	20231220	-80.80	403	20240523	0.99	1292	-68.50	20240104	403	0.99	20240523	6500	-93.74	20230704	403	0.99	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
115	20240607	150828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-2	5	-0.49	274634757	671368	100.41	408	416	405	530	286	408	409.07	0.06	0	85810	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	326	-0.70	1.18	12	0.84	-579.00	343.00	2120	20231220	-80.85	403	20240523	0.74	1292	-68.58	20240104	403	0.74	20240523	6500	-93.75	20230704	403	0.74	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
116	20240607	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-1	5	-0.25	244286074	596646	89.24	408	416	406	530	286	408	409.43	0.06	0	91849	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	327	-0.70	1.19	12	0.74	-579.00	343.00	2120	20231220	-80.80	403	20240523	0.99	1292	-68.50	20240104	403	0.99	20240523	6500	-93.74	20230704	403	0.99	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
117	20240607	130817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	2	2	0.49	221913257	541794	81.03	408	416	406	530	286	408	409.59	0.06	0	98376	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	330	-0.71	1.20	12	0.67	-579.00	343.00	2120	20231220	-80.66	403	20240523	1.74	1292	-68.27	20240104	403	1.74	20240523	6500	-93.69	20230704	403	1.74	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
118	20240607	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	5	2	1.23	194898850	475651	71.14	408	416	406	530	286	408	409.75	0.06	0	90025	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	332	-0.71	1.20	12	0.59	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
119	20240607	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	4	2	0.98	130425354	318933	47.70	408	412	406	530	286	408	408.94	0.06	0	42717	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	331	-0.71	1.20	12	0.40	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
120	20240607	100823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-1	5	-0.25	93249162	228160	34.12	408	412	406	530	286	408	408.70	0.06	0	38547	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	327	-0.70	1.19	12	0.28	-579.00	343.00	2120	20231220	-80.80	403	20240523	0.99	1292	-68.50	20240104	403	0.99	20240523	6500	-93.74	20230704	403	0.99	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
121	20240607	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	3	2	0.74	16726445	40916	6.12	408	412	406	530	286	408	408.80	0.06	0	21791	420	414	409	403	398	411	400	402	122	500	240	1	1	80372043	330	-0.71	1.20	12	0.05	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.00	N	177350	500	401 억		50495	N	N	0	N	00	N
122	20240605	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	-3	5	-0.73	271240240	667120	133.21	411	415	404	534	288	411	406.58	0.12	0	-44608	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	328	-0.70	1.19	12	0.83	-579.00	343.00	2120	20231220	-80.75	403	20240523	1.24	1292	-68.42	20240104	403	1.24	20240523	6500	-93.72	20230704	403	1.24	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
123	20240605	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-2	5	-0.49	260097876	639758	127.75	411	415	404	534	288	411	406.56	0.12	0	-41556	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	329	-0.71	1.19	12	0.80	-579.00	343.00	2120	20231220	-80.71	403	20240523	1.49	1292	-68.34	20240104	403	1.49	20240523	6500	-93.71	20230704	403	1.49	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
124	20240605	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	-4	5	-0.97	251479821	618648	123.53	411	415	404	534	288	411	406.50	0.12	0	-36318	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	327	-0.70	1.19	12	0.77	-579.00	343.00	2120	20231220	-80.80	403	20240523	0.99	1292	-68.50	20240104	403	0.99	20240523	6500	-93.74	20230704	403	0.99	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
125	20240605	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-5	5	-1.22	208355135	512402	102.32	411	415	404	534	288	411	406.62	0.12	0	-32797	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	326	-0.70	1.18	12	0.64	-579.00	343.00	2120	20231220	-80.85	403	20240523	0.74	1292	-68.58	20240104	403	0.74	20240523	6500	-93.75	20230704	403	0.74	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
126	20240605	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-5	5	-1.22	185895672	457116	91.28	411	415	404	534	288	411	406.67	0.12	0	-32182	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	326	-0.70	1.18	12	0.57	-579.00	343.00	2120	20231220	-80.85	403	20240523	0.74	1292	-68.58	20240104	403	0.74	20240523	6500	-93.75	20230704	403	0.74	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
127	20240605	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	-6	5	-1.46	137443666	337544	67.40	411	415	405	534	288	411	407.19	0.12	0	-16096	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	326	-0.70	1.18	12	0.42	-579.00	343.00	2120	20231220	-80.90	403	20240523	0.50	1292	-68.65	20240104	403	0.50	20240523	6500	-93.77	20230704	403	0.50	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
128	20240605	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	406	-5	5	-1.22	97533617	239190	47.76	411	415	405	534	288	411	407.77	0.12	0	-12750	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	326	-0.70	1.18	12	0.30	-579.00	343.00	2120	20231220	-80.85	403	20240523	0.74	1292	-68.58	20240104	403	0.74	20240523	6500	-93.75	20230704	403	0.74	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
129	20240605	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	2	2	0.49	8635498	21028	4.20	411	415	410	534	288	411	410.67	0.12	0	-7632	425	417	414	406	403	416	405	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.03	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		95103	N	N	0	N	00	N
130	20240604	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-4	5	-0.96	207799175	500761	71.02	418	422	411	539	291	415	414.97	0.18	0	-47790	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.62	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
131	20240604	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-2	5	-0.48	201655856	485836	68.91	418	422	411	539	291	415	415.07	0.18	0	-41405	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	332	-0.71	1.20	12	0.60	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
132	20240604	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-2	5	-0.48	174178673	419264	59.46	418	422	411	539	291	415	415.44	0.18	0	-12389	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	332	-0.71	1.20	12	0.52	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
133	20240604	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	0	3	0.00	136044244	326979	46.38	418	422	413	539	291	415	416.06	0.18	0	2086	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	334	-0.72	1.21	12	0.41	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
134	20240604	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	0	3	0.00	118788282	285384	40.48	418	422	413	539	291	415	416.24	0.18	0	14751	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	334	-0.72	1.21	12	0.36	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
135	20240604	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	2	2	0.48	101194472	243013	34.47	418	422	413	539	291	415	416.42	0.18	0	40549	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	335	-0.72	1.22	12	0.30	-579.00	343.00	2120	20231220	-80.33	403	20240523	3.47	1292	-67.72	20240104	403	3.47	20240523	6500	-93.58	20230704	403	3.47	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
136	20240604	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	2	2	0.48	77347217	185648	26.33	418	422	413	539	291	415	416.63	0.18	0	32351	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	335	-0.72	1.22	12	0.23	-579.00	343.00	2120	20231220	-80.33	403	20240523	3.47	1292	-67.72	20240104	403	3.47	20240523	6500	-93.58	20230704	403	3.47	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
137	20240604	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	0	3	0.00	8215881	19723	2.80	418	418	415	539	291	415	416.56	0.18	0	3572	439	427	416	404	393	433	410	402	124	500	240	1	1	80372043	334	-0.72	1.21	12	0.02	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		146258	N	N	0	N	00	N
138	20240603	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	2	2	0.48	291534826	701647	223.79	413	428	405	536	290	413	415.50	0.10	0	67513	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.87	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
139	20240603	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	2	2	0.48	281962573	678573	216.43	413	428	405	536	290	413	415.52	0.10	0	62513	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.84	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
140	20240603	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	2	2	0.48	259807029	625021	199.35	413	428	405	536	290	413	415.68	0.10	0	53303	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.78	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
141	20240603	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	4	2	0.97	239475510	575975	183.71	413	428	405	536	290	413	415.77	0.10	0	53575	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	335	-0.72	1.22	12	0.72	-579.00	343.00	2120	20231220	-80.33	403	20240523	3.47	1292	-67.72	20240104	403	3.47	20240523	6500	-93.58	20230704	403	3.47	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
142	20240603	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	2	2	0.48	219459598	527731	168.32	413	428	405	536	290	413	415.86	0.10	0	64560	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.66	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
143	20240603	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	1	2	0.24	193280988	464185	148.05	413	428	405	536	290	413	416.39	0.10	0	48400	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.58	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
144	20240603	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	10	2	2.42	111691274	266622	85.04	413	428	410	536	290	413	418.91	0.10	0	17912	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	340	-0.73	1.23	12	0.33	-579.00	343.00	2120	20231220	-80.05	403	20240523	4.96	1292	-67.26	20240104	403	4.96	20240523	6500	-93.49	20230704	403	4.96	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N
145	20240603	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	-1	5	-0.24	10307990	25040	7.99	413	413	410	536	290	413	411.66	0.10	0	1605	422	417	414	409	406	420	412	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.03	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.00	N	177350	500	401 억		78105	N	N	0	N	00	N