KissMeData/365590/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	161248	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1062	-9	5	-0.84	365676224	338048	100.03	1148	1150	1051	1392	750	1071	1081.73	4.32	0	-6945	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1533	-16.09	9.65	12	0.23	-66.00	110.00	2530	20230918	-58.02	1051	20240628	1.05	1797	-40.90	20240123	1051	1.05	20240628	2530	-58.02	20230918	1051	1.05	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
3	20240628	151303	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1057	-14	5	-1.31	346019643	319472	94.54	1148	1150	1051	1392	750	1071	1083.10	4.32	0	-8286	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1526	-16.02	9.61	12	0.22	-66.00	110.00	2530	20230918	-58.22	1051	20240628	0.57	1797	-41.18	20240123	1051	0.57	20240628	2530	-58.22	20230918	1051	0.57	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
4	20240628	141301	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1066	-5	5	-0.47	294320785	270816	80.14	1148	1150	1051	1392	750	1071	1086.79	4.32	0	-7855	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1539	-16.15	9.69	12	0.19	-66.00	110.00	2530	20230918	-57.87	1051	20240628	1.43	1797	-40.68	20240123	1051	1.43	20240628	2530	-57.87	20230918	1051	1.43	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
5	20240628	131300	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1077	6	2	0.56	241749971	221706	65.61	1148	1150	1051	1392	750	1071	1090.41	4.32	0	-7354	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1555	-16.32	9.79	12	0.15	-66.00	110.00	2530	20230918	-57.43	1051	20240628	2.47	1797	-40.07	20240123	1051	2.47	20240628	2530	-57.43	20230918	1051	2.47	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
6	20240628	121257	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1076	5	2	0.47	228446620	209333	61.94	1148	1150	1051	1392	750	1071	1091.31	4.32	0	-7136	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1553	-16.30	9.78	12	0.14	-66.00	110.00	2530	20230918	-57.47	1051	20240628	2.38	1797	-40.12	20240123	1051	2.38	20240628	2530	-57.47	20230918	1051	2.38	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
7	20240628	111236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1073	2	2	0.19	215095997	196899	58.26	1148	1150	1051	1392	750	1071	1092.42	4.32	0	-7136	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1549	-16.26	9.75	12	0.14	-66.00	110.00	2530	20230918	-57.59	1051	20240628	2.09	1797	-40.29	20240123	1051	2.09	20240628	2530	-57.59	20230918	1051	2.09	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
8	20240628	101233	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1072	1	2	0.09	196864357	179979	53.26	1148	1150	1051	1392	750	1071	1093.82	4.32	0	-321	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1548	-16.24	9.75	12	0.12	-66.00	110.00	2530	20230918	-57.63	1051	20240628	2.00	1797	-40.35	20240123	1051	2.00	20240628	2530	-57.63	20230918	1051	2.00	20240628	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
9	20240628	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	25	2	2.33	79626167	70916	20.98	1148	1150	1093	1392	750	1071	1122.82	4.32	0	-7731	1159	1114	1087	1042	1015	1101	1029	144	321	100	720	1	1	144375839	1582	-16.61	9.96	12	0.05	-66.00	110.00	2530	20230918	-56.68	1060	20240627	3.40	1797	-39.01	20240123	1060	3.40	20240627	2530	-56.68	20230918	1060	3.40	20240627	0.56	N	365590	100	144 억		6233452	N	N	0	N	00	N
10	20240627	161226	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1071	-34	5	-3.08	366481687	337460	200.08	1100	1132	1060	1436	774	1105	1086.01	4.32	0	-5029	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1546	-16.23	9.74	12	0.23	-66.00	110.00	2545	20230621	-57.92	1060	20240627	1.04	1797	-40.40	20240123	1060	1.04	20240627	2530	-57.67	20230918	1060	1.04	20240627	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
11	20240627	151233	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1078	-27	5	-2.44	352228498	324176	192.20	1100	1132	1060	1436	774	1105	1086.53	4.32	0	-811	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1556	-16.33	9.80	12	0.22	-66.00	110.00	2545	20230621	-57.64	1060	20240627	1.70	1797	-40.01	20240123	1060	1.70	20240627	2530	-57.39	20230918	1060	1.70	20240627	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
12	20240627	141232	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1079	-26	5	-2.35	312410521	287099	170.22	1100	1132	1060	1436	774	1105	1088.16	4.32	0	8494	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1558	-16.35	9.81	12	0.20	-66.00	110.00	2545	20230621	-57.60	1060	20240627	1.79	1797	-39.96	20240123	1060	1.79	20240627	2530	-57.35	20230918	1060	1.79	20240627	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
13	20240627	131231	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1072	-33	5	-2.99	274304174	251469	149.10	1100	1132	1060	1436	774	1105	1090.81	4.32	0	9268	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1548	-16.24	9.75	12	0.17	-66.00	110.00	2545	20230621	-57.88	1060	20240627	1.13	1797	-40.35	20240123	1060	1.13	20240627	2530	-57.63	20230918	1060	1.13	20240627	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
14	20240627	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1093	-12	5	-1.09	166302518	151607	89.89	1100	1132	1092	1436	774	1105	1096.93	4.32	0	-2036	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1578	-16.56	9.94	12	0.11	-66.00	110.00	2545	20230621	-57.05	1083	20240416	0.92	1797	-39.18	20240123	1083	0.92	20240416	2530	-56.80	20230918	1083	0.92	20240416	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
15	20240627	111233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	-10	5	-0.90	78869171	71680	42.50	1100	1132	1094	1436	774	1105	1100.30	4.32	0	827	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1581	-16.59	9.95	12	0.05	-66.00	110.00	2545	20230621	-56.97	1083	20240416	1.11	1797	-39.07	20240123	1083	1.11	20240416	2530	-56.72	20230918	1083	1.11	20240416	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
16	20240627	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	-2	5	-0.18	19412356	17481	10.36	1100	1132	1096	1436	774	1105	1110.48	4.32	0	-2686	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1592	-16.71	10.03	12	0.01	-66.00	110.00	2545	20230621	-56.66	1083	20240416	1.85	1797	-38.62	20240123	1083	1.85	20240416	2530	-56.40	20230918	1083	1.85	20240416	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
17	20240627	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	15	2	1.36	9924401	8927	5.29	1100	1132	1096	1436	774	1105	1111.73	4.32	0	-2813	1142	1123	1114	1095	1086	1119	1091	144	331	100	750	1	1	144375839	1617	-16.97	10.18	12	0.01	-66.00	110.00	2545	20230621	-55.99	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2530	-55.73	20230918	1083	3.42	20240416	0.56	N	365590	100	144 억		6238502	N	N	0	N	00	N
18	20240626	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	-15	5	-1.34	185597651	166824	173.27	1119	1133	1105	1456	784	1120	1112.54	4.32	0	3871	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1595	-16.74	10.05	12	0.12	-66.00	110.00	2545	20230621	-56.58	1083	20240416	2.03	1797	-38.51	20240123	1083	2.03	20240416	2530	-56.32	20230918	1083	2.03	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
19	20240626	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-8	5	-0.71	183495626	164922	171.30	1119	1133	1105	1456	784	1120	1112.62	4.32	0	4170	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1605	-16.85	10.11	12	0.11	-66.00	110.00	2545	20230621	-56.31	1083	20240416	2.68	1797	-38.12	20240123	1083	2.68	20240416	2530	-56.05	20230918	1083	2.68	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
20	20240626	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-10	5	-0.89	134397609	120674	125.34	1119	1133	1105	1456	784	1120	1113.72	4.32	0	3389	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1603	-16.82	10.09	12	0.08	-66.00	110.00	2545	20230621	-56.39	1083	20240416	2.49	1797	-38.23	20240123	1083	2.49	20240416	2530	-56.13	20230918	1083	2.49	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
21	20240626	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	-14	5	-1.25	123509273	110838	115.12	1119	1133	1105	1456	784	1120	1114.32	4.32	0	3389	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1597	-16.76	10.05	12	0.08	-66.00	110.00	2545	20230621	-56.54	1083	20240416	2.12	1797	-38.45	20240123	1083	2.12	20240416	2530	-56.28	20230918	1083	2.12	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
22	20240626	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-8	5	-0.71	119523556	107246	111.39	1119	1133	1105	1456	784	1120	1114.48	4.32	0	3488	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1605	-16.85	10.11	12	0.07	-66.00	110.00	2545	20230621	-56.31	1083	20240416	2.68	1797	-38.12	20240123	1083	2.68	20240416	2530	-56.05	20230918	1083	2.68	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
23	20240626	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-7	5	-0.62	56074535	50129	52.07	1119	1133	1113	1456	784	1120	1118.60	4.32	0	9123	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1607	-16.86	10.12	12	0.03	-66.00	110.00	2545	20230621	-56.27	1083	20240416	2.77	1797	-38.06	20240123	1083	2.77	20240416	2530	-56.01	20230918	1083	2.77	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
24	20240626	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	2	2	0.18	33385681	29764	30.91	1119	1133	1113	1456	784	1120	1121.68	4.32	0	3324	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1620	-17.00	10.20	12	0.02	-66.00	110.00	2545	20230621	-55.91	1083	20240416	3.60	1797	-37.56	20240123	1083	3.60	20240416	2530	-55.65	20230918	1083	3.60	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
25	20240626	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-2	5	-0.18	9814080	8779	9.12	1119	1127	1113	1456	784	1120	1117.90	4.32	0	3577	1165	1142	1126	1103	1087	1134	1095	144	336	100	760	1	1	144375839	1614	-16.94	10.16	12	0.01	-66.00	110.00	2545	20230621	-56.07	1083	20240416	3.23	1797	-37.79	20240123	1083	3.23	20240416	2530	-55.81	20230918	1083	3.23	20240416	0.56	N	365590	100	144 억		6231989	N	N	0	N	00	N
26	20240625	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	107359507	96153	67.47	1149	1149	1110	1457	785	1121	1116.54	4.32	0	-5527	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1617	-16.97	10.18	12	0.07	-66.00	110.00	2545	20230621	-55.99	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2530	-55.73	20230918	1083	3.42	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
27	20240625	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-2	5	-0.18	96057392	86058	60.39	1149	1149	1110	1457	785	1121	1116.19	4.32	0	-5845	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1616	-16.95	10.17	12	0.06	-66.00	110.00	2545	20230621	-56.03	1083	20240416	3.32	1797	-37.73	20240123	1083	3.32	20240416	2530	-55.77	20230918	1083	3.32	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
28	20240625	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	87047911	77992	54.73	1149	1149	1110	1457	785	1121	1116.11	4.32	0	-3981	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1617	-16.97	10.18	12	0.05	-66.00	110.00	2545	20230621	-55.99	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2530	-55.73	20230918	1083	3.42	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
29	20240625	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-3	5	-0.27	50104993	44769	31.41	1149	1149	1113	1457	785	1121	1119.19	4.32	0	-4381	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1614	-16.94	10.16	12	0.03	-66.00	110.00	2545	20230621	-56.07	1083	20240416	3.23	1797	-37.79	20240123	1083	3.23	20240416	2530	-55.81	20230918	1083	3.23	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
30	20240625	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-1	5	-0.09	30305906	26986	18.94	1149	1149	1115	1457	785	1121	1123.02	4.32	0	-4262	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1617	-16.97	10.18	12	0.02	-66.00	110.00	2545	20230621	-55.99	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2530	-55.73	20230918	1083	3.42	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
31	20240625	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-2	5	-0.18	28768070	25611	17.97	1149	1149	1117	1457	785	1121	1123.27	4.32	0	-4193	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1616	-16.95	10.17	12	0.02	-66.00	110.00	2545	20230621	-56.03	1083	20240416	3.32	1797	-37.73	20240123	1083	3.32	20240416	2530	-55.77	20230918	1083	3.32	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
32	20240625	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	3	2	0.27	19684709	17492	12.27	1149	1149	1117	1457	785	1121	1125.35	4.32	0	-2971	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1623	-17.03	10.22	12	0.01	-66.00	110.00	2545	20230621	-55.83	1083	20240416	3.79	1797	-37.45	20240123	1083	3.79	20240416	2530	-55.57	20230918	1083	3.79	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
33	20240625	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-4	5	-0.36	3501947	3113	2.18	1149	1149	1117	1457	785	1121	1124.94	4.32	0	-231	1139	1130	1120	1111	1101	1125	1106	144	336	100	760	1	1	144375839	1613	-16.92	10.15	12	0.00	-66.00	110.00	2545	20230621	-56.11	1083	20240416	3.14	1797	-37.84	20240123	1083	3.14	20240416	2530	-55.85	20230918	1083	3.14	20240416	0.55	N	365590	100	144 억		6236810	N	N	0	N	00	N
34	20240624	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-8	5	-0.71	158760032	142382	40.81	1129	1129	1110	1467	791	1129	1115.02	4.33	0	-6961	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1618	-16.98	10.19	12	0.10	-66.00	110.00	2605	20230616	-56.97	1083	20240416	3.51	1797	-37.62	20240123	1083	3.51	20240416	2530	-55.69	20230918	1083	3.51	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
35	20240624	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-12	5	-1.06	150429629	134926	38.67	1129	1129	1110	1467	791	1129	1114.90	4.33	0	-6711	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1613	-16.92	10.15	12	0.09	-66.00	110.00	2605	20230616	-57.12	1083	20240416	3.14	1797	-37.84	20240123	1083	3.14	20240416	2530	-55.85	20230918	1083	3.14	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
36	20240624	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-17	5	-1.51	110894877	99498	28.52	1129	1129	1110	1467	791	1129	1114.54	4.33	0	5689	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1605	-16.85	10.11	12	0.07	-66.00	110.00	2605	20230616	-57.31	1083	20240416	2.68	1797	-38.12	20240123	1083	2.68	20240416	2530	-56.05	20230918	1083	2.68	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
37	20240624	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-4	5	-0.35	108169525	97065	27.82	1129	1129	1110	1467	791	1129	1114.40	4.33	0	7006	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1624	-17.05	10.23	12	0.07	-66.00	110.00	2605	20230616	-56.81	1083	20240416	3.88	1797	-37.40	20240123	1083	3.88	20240416	2530	-55.53	20230918	1083	3.88	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
38	20240624	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-16	5	-1.42	71461480	64044	18.36	1129	1129	1110	1467	791	1129	1115.82	4.33	0	13072	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1607	-16.86	10.12	12	0.04	-66.00	110.00	2605	20230616	-57.27	1083	20240416	2.77	1797	-38.06	20240123	1083	2.77	20240416	2530	-56.01	20230918	1083	2.77	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
39	20240624	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-14	5	-1.24	63042748	56487	16.19	1129	1129	1110	1467	791	1129	1116.06	4.33	0	13167	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1610	-16.89	10.14	12	0.04	-66.00	110.00	2605	20230616	-57.20	1083	20240416	2.95	1797	-37.95	20240123	1083	2.95	20240416	2530	-55.93	20230918	1083	2.95	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
40	20240624	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-12	5	-1.06	56402847	50540	14.49	1129	1129	1110	1467	791	1129	1116.00	4.33	0	13167	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1613	-16.92	10.15	12	0.04	-66.00	110.00	2605	20230616	-57.12	1083	20240416	3.14	1797	-37.84	20240123	1083	3.14	20240416	2530	-55.85	20230918	1083	3.14	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
41	20240624	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	-3	5	-0.27	4749678	4207	1.21	1129	1129	1126	1467	791	1129	1128.99	4.33	0	-315	1172	1150	1128	1106	1084	1151	1107	144	338	100	760	1	1	144375839	1626	-17.06	10.24	12	0.00	-66.00	110.00	2605	20230616	-56.78	1083	20240416	3.97	1797	-37.34	20240123	1083	3.97	20240416	2530	-55.49	20230918	1083	3.97	20240416	0.55	N	365590	100	144 억		6246407	N	N	0	N	00	N
42	20240621	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	0	3	0.00	391769014	348615	77.58	1129	1150	1106	1467	791	1129	1123.79	4.34	0	-24349	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1630	-17.11	10.26	12	0.24	-66.00	110.00	2755	20230615	-59.02	1083	20240416	4.25	1797	-37.17	20240123	1083	4.25	20240416	2545	-55.64	20230621	1083	4.25	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
43	20240621	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-4	5	-0.35	384847686	342479	76.22	1129	1150	1106	1467	791	1129	1123.71	4.34	0	-24043	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1624	-17.05	10.23	12	0.24	-66.00	110.00	2755	20230615	-59.17	1083	20240416	3.88	1797	-37.40	20240123	1083	3.88	20240416	2545	-55.80	20230621	1083	3.88	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
44	20240621	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	-6	5	-0.53	277153376	246935	54.96	1129	1150	1106	1467	791	1129	1122.37	4.34	0	-41266	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1621	-17.02	10.21	12	0.17	-66.00	110.00	2755	20230615	-59.24	1083	20240416	3.69	1797	-37.51	20240123	1083	3.69	20240416	2545	-55.87	20230621	1083	3.69	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
45	20240621	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-9	5	-0.80	204596286	182142	40.54	1129	1150	1106	1467	791	1129	1123.28	4.34	0	-39746	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1617	-16.97	10.18	12	0.13	-66.00	110.00	2755	20230615	-59.35	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2545	-55.99	20230621	1083	3.42	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
46	20240621	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-9	5	-0.80	193907558	172580	38.41	1129	1150	1106	1467	791	1129	1123.58	4.34	0	-39746	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1617	-16.97	10.18	12	0.12	-66.00	110.00	2755	20230615	-59.35	1083	20240416	3.42	1797	-37.67	20240123	1083	3.42	20240416	2545	-55.99	20230621	1083	3.42	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
47	20240621	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	-3	5	-0.27	181792214	161739	36.00	1129	1150	1106	1467	791	1129	1123.99	4.34	0	-37192	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1626	-17.06	10.24	12	0.11	-66.00	110.00	2755	20230615	-59.13	1083	20240416	3.97	1797	-37.34	20240123	1083	3.97	20240416	2545	-55.76	20230621	1083	3.97	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
48	20240621	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-10	5	-0.89	98804040	88044	19.59	1129	1150	1106	1467	791	1129	1122.21	4.34	0	-23685	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1616	-16.95	10.17	12	0.06	-66.00	110.00	2755	20230615	-59.38	1083	20240416	3.32	1797	-37.73	20240123	1083	3.32	20240416	2545	-56.03	20230621	1083	3.32	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
49	20240621	091145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	11	2	0.97	24774273	21807	4.85	1129	1150	1129	1467	791	1129	1136.07	4.34	0	-12338	1170	1149	1137	1116	1104	1143	1110	144	338	100	760	1	1	144375839	1646	-17.27	10.36	12	0.02	-66.00	110.00	2755	20230615	-58.62	1083	20240416	5.26	1797	-36.56	20240123	1083	5.26	20240416	2545	-55.21	20230621	1083	5.26	20240416	0.56	N	365590	100	144 억		6270756	N	N	0	N	00	N
50	20240620	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	-18	5	-1.57	513209675	449335	199.88	1150	1158	1125	1491	803	1147	1142.16	4.32	0	25683	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1630	-17.11	10.26	12	0.31	-66.00	110.00	2755	20230615	-59.02	1083	20240416	4.25	1797	-37.17	20240123	1083	4.25	20240416	2545	-55.64	20230621	1083	4.25	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
51	20240620	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	-17	5	-1.48	499156505	436894	194.35	1150	1158	1125	1491	803	1147	1142.51	4.32	0	27766	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1631	-17.12	10.27	12	0.30	-66.00	110.00	2755	20230615	-58.98	1083	20240416	4.34	1797	-37.12	20240123	1083	4.34	20240416	2545	-55.60	20230621	1083	4.34	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
52	20240620	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-10	5	-0.87	407515366	355935	158.33	1150	1158	1135	1491	803	1147	1144.92	4.32	0	58957	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1642	-17.23	10.34	12	0.25	-66.00	110.00	2755	20230615	-58.73	1083	20240416	4.99	1797	-36.73	20240123	1083	4.99	20240416	2545	-55.32	20230621	1083	4.99	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
53	20240620	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-6	5	-0.52	389185075	339843	151.18	1150	1158	1135	1491	803	1147	1145.19	4.32	0	63139	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1647	-17.29	10.37	12	0.24	-66.00	110.00	2755	20230615	-58.58	1083	20240416	5.36	1797	-36.51	20240123	1083	5.36	20240416	2545	-55.17	20230621	1083	5.36	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
54	20240620	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-2	5	-0.17	359796862	313985	139.67	1150	1158	1135	1491	803	1147	1145.90	4.32	0	54751	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1653	-17.35	10.41	12	0.22	-66.00	110.00	2755	20230615	-58.44	1083	20240416	5.72	1797	-36.28	20240123	1083	5.72	20240416	2545	-55.01	20230621	1083	5.72	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
55	20240620	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	6	2	0.52	148869120	129207	57.48	1150	1158	1144	1491	803	1147	1152.18	4.32	0	20157	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1665	-17.47	10.48	12	0.09	-66.00	110.00	2755	20230615	-58.15	1083	20240416	6.46	1797	-35.84	20240123	1083	6.46	20240416	2545	-54.70	20230621	1083	6.46	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
56	20240620	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	5	2	0.44	59030768	51187	22.77	1150	1158	1144	1491	803	1147	1153.24	4.32	0	9611	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1663	-17.45	10.47	12	0.04	-66.00	110.00	2755	20230615	-58.19	1083	20240416	6.37	1797	-35.89	20240123	1083	6.37	20240416	2545	-54.73	20230621	1083	6.37	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
57	20240620	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	10	2	0.87	20702546	17945	7.98	1150	1157	1150	1491	803	1147	1153.67	4.32	0	108	1175	1161	1151	1137	1127	1156	1132	144	344	100	770	1	1	144375839	1670	-17.53	10.52	12	0.01	-66.00	110.00	2755	20230615	-58.00	1083	20240416	6.83	1797	-35.61	20240123	1083	6.83	20240416	2545	-54.54	20230621	1083	6.83	20240416	0.54	N	365590	100	144 억		6230862	N	N	0	N	00	N
58	20240619	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	-13	5	-1.12	258374497	224495	31.84	1160	1165	1141	1508	812	1160	1150.91	4.36	0	-77161	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1656	-17.38	10.43	12	0.16	-66.00	110.00	2755	20230615	-58.37	1083	20240416	5.91	1797	-36.17	20240123	1083	5.91	20240416	2545	-54.93	20230621	1083	5.91	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
59	20240619	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	-17	5	-1.47	250853345	217920	30.90	1160	1165	1142	1508	812	1160	1151.13	4.36	0	-74791	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1650	-17.32	10.39	12	0.15	-66.00	110.00	2755	20230615	-58.51	1083	20240416	5.54	1797	-36.39	20240123	1083	5.54	20240416	2545	-55.09	20230621	1083	5.54	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
60	20240619	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-10	5	-0.86	198080297	171888	24.38	1160	1165	1148	1508	812	1160	1152.38	4.36	0	-56179	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1660	-17.42	10.45	12	0.12	-66.00	110.00	2755	20230615	-58.26	1083	20240416	6.19	1797	-36.00	20240123	1083	6.19	20240416	2545	-54.81	20230621	1083	6.19	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
61	20240619	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-8	5	-0.69	185017526	160531	22.76	1160	1165	1148	1508	812	1160	1152.53	4.36	0	-52950	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1663	-17.45	10.47	12	0.11	-66.00	110.00	2755	20230615	-58.19	1083	20240416	6.37	1797	-35.89	20240123	1083	6.37	20240416	2545	-54.73	20230621	1083	6.37	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
62	20240619	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-2	5	-0.17	139697806	121140	17.18	1160	1165	1148	1508	812	1160	1153.19	4.36	0	-25023	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1672	-17.55	10.53	12	0.08	-66.00	110.00	2755	20230615	-57.97	1083	20240416	6.93	1797	-35.56	20240123	1083	6.93	20240416	2545	-54.50	20230621	1083	6.93	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
63	20240619	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-2	5	-0.17	99487153	86231	12.23	1160	1165	1148	1508	812	1160	1153.73	4.36	0	-25125	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1672	-17.55	10.53	12	0.06	-66.00	110.00	2755	20230615	-57.97	1083	20240416	6.93	1797	-35.56	20240123	1083	6.93	20240416	2545	-54.50	20230621	1083	6.93	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
64	20240619	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-4	5	-0.34	58431222	50547	7.17	1160	1165	1152	1508	812	1160	1155.98	4.36	0	-988	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1669	-17.52	10.51	12	0.04	-66.00	110.00	2755	20230615	-58.04	1083	20240416	6.74	1797	-35.67	20240123	1083	6.74	20240416	2545	-54.58	20230621	1083	6.74	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
65	20240619	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	0	3	0.00	10998886	9490	1.35	1160	1165	1156	1508	812	1160	1159.00	4.36	0	-1991	1222	1191	1167	1136	1112	1179	1124	144	348	100	780	1	1	144375839	1675	-17.58	10.55	12	0.01	-66.00	110.00	2755	20230615	-57.89	1083	20240416	7.11	1797	-35.45	20240123	1083	7.11	20240416	2545	-54.42	20230621	1083	7.11	20240416	0.53	N	365590	100	144 억		6288063	N	N	0	N	00	N
66	20240618	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-10	5	-0.85	818020405	704949	105.51	1173	1198	1143	1521	819	1170	1160.40	4.32	0	56760	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1675	-17.58	10.55	12	0.49	-66.00	110.00	2755	20230615	-57.89	1083	20240416	7.11	1797	-35.45	20240123	1083	7.11	20240416	2545	-54.42	20230621	1083	7.11	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
67	20240618	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	5	2	0.43	811068657	698979	104.62	1173	1198	1143	1521	819	1170	1160.36	4.32	0	58920	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1696	-17.80	10.68	12	0.48	-66.00	110.00	2755	20230615	-57.35	1083	20240416	8.49	1797	-34.61	20240123	1083	8.49	20240416	2545	-53.83	20230621	1083	8.49	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
68	20240618	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-14	5	-1.20	506228004	434317	65.01	1173	1198	1151	1521	819	1170	1165.57	4.32	0	102447	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1669	-17.52	10.51	12	0.30	-66.00	110.00	2755	20230615	-58.04	1083	20240416	6.74	1797	-35.67	20240123	1083	6.74	20240416	2545	-54.58	20230621	1083	6.74	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
69	20240618	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-10	5	-0.85	483843133	414999	62.12	1173	1198	1151	1521	819	1170	1165.89	4.32	0	109089	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1675	-17.58	10.55	12	0.29	-66.00	110.00	2755	20230615	-57.89	1083	20240416	7.11	1797	-35.45	20240123	1083	7.11	20240416	2545	-54.42	20230621	1083	7.11	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
70	20240618	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-6	5	-0.51	467422353	400849	60.00	1173	1198	1151	1521	819	1170	1166.08	4.32	0	107990	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1681	-17.64	10.58	12	0.28	-66.00	110.00	2755	20230615	-57.75	1083	20240416	7.48	1797	-35.23	20240123	1083	7.48	20240416	2545	-54.26	20230621	1083	7.48	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
71	20240618	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-7	5	-0.60	445674087	382102	57.19	1173	1198	1151	1521	819	1170	1166.37	4.32	0	118438	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1679	-17.62	10.57	12	0.26	-66.00	110.00	2755	20230615	-57.79	1083	20240416	7.39	1797	-35.28	20240123	1083	7.39	20240416	2545	-54.30	20230621	1083	7.39	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
72	20240618	101127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	-1	5	-0.09	206073526	176647	26.44	1173	1198	1160	1521	819	1170	1166.58	4.32	0	76763	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1688	-17.71	10.63	12	0.12	-66.00	110.00	2755	20230615	-57.57	1083	20240416	7.94	1797	-34.95	20240123	1083	7.94	20240416	2545	-54.07	20230621	1083	7.94	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
73	20240618	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1178	8	2	0.68	13346032	11238	1.68	1173	1198	1173	1521	819	1170	1187.58	4.32	0	-3895	1254	1211	1186	1143	1118	1199	1131	144	351	100	790	1	1	144375839	1701	-17.85	10.71	12	0.01	-66.00	110.00	2755	20230615	-57.24	1083	20240416	8.77	1797	-34.45	20240123	1083	8.77	20240416	2545	-53.71	20230621	1083	8.77	20240416	0.53	N	365590	100	144 억		6240355	N	N	0	N	00	N
74	20240617	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-59	5	-4.80	784964113	666015	170.37	1225	1229	1161	1597	861	1229	1178.60	4.33	0	-4071	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1689	-17.73	10.64	12	0.46	-66.00	110.00	2755	20230615	-57.53	1083	20240416	8.03	1797	-34.89	20240123	1083	8.03	20240416	2545	-54.03	20230621	1083	8.03	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
75	20240617	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	-60	5	-4.88	736073062	624227	159.68	1225	1229	1161	1597	861	1229	1179.18	4.33	0	-586	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1688	-17.71	10.63	12	0.43	-66.00	110.00	2755	20230615	-57.57	1083	20240416	7.94	1797	-34.95	20240123	1083	7.94	20240416	2545	-54.07	20230621	1083	7.94	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
76	20240617	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-49	5	-3.99	510663580	432012	110.51	1225	1229	1161	1597	861	1229	1182.06	4.33	0	-33825	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1704	-17.88	10.73	12	0.30	-66.00	110.00	2755	20230615	-57.17	1083	20240416	8.96	1797	-34.34	20240123	1083	8.96	20240416	2545	-53.63	20230621	1083	8.96	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
77	20240617	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-43	5	-3.50	379477880	320857	82.08	1225	1229	1161	1597	861	1229	1182.70	4.33	0	-33606	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1712	-17.97	10.78	12	0.22	-66.00	110.00	2755	20230615	-56.95	1083	20240416	9.51	1797	-34.00	20240123	1083	9.51	20240416	2545	-53.40	20230621	1083	9.51	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
78	20240617	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-41	5	-3.34	371899835	314431	80.43	1225	1229	1161	1597	861	1229	1182.77	4.33	0	-33401	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1715	-18.00	10.80	12	0.22	-66.00	110.00	2755	20230615	-56.88	1083	20240416	9.70	1797	-33.89	20240123	1083	9.70	20240416	2545	-53.32	20230621	1083	9.70	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
79	20240617	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-38	5	-3.09	325788887	275437	70.46	1225	1229	1161	1597	861	1229	1182.81	4.33	0	-34144	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1720	-18.05	10.83	12	0.19	-66.00	110.00	2755	20230615	-56.77	1083	20240416	9.97	1797	-33.72	20240123	1083	9.97	20240416	2545	-53.20	20230621	1083	9.97	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
80	20240617	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-41	5	-3.34	276804359	233956	59.85	1225	1229	1161	1597	861	1229	1183.15	4.33	0	-10506	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1715	-18.00	10.80	12	0.16	-66.00	110.00	2755	20230615	-56.88	1083	20240416	9.70	1797	-33.89	20240123	1083	9.70	20240416	2545	-53.32	20230621	1083	9.70	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
81	20240617	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-4	5	-0.33	14028778	11490	2.94	1225	1229	1202	1597	861	1229	1220.96	4.33	0	-4244	1288	1258	1219	1189	1150	1239	1170	144	368	100	830	1	1	144375839	1769	-18.56	11.14	12	0.01	-66.00	110.00	2755	20230615	-55.54	1083	20240416	13.11	1797	-31.83	20240123	1083	13.11	20240416	2545	-51.87	20230621	1083	13.11	20240416	0.55	N	365590	100	144 억		6250016	N	N	0	N	00	N
82	20240614	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-1	5	-0.08	471865952	388072	58.74	1230	1249	1180	1599	861	1230	1215.92	4.34	0	-22160	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1774	-18.62	11.17	12	0.27	-66.00	110.00	2755	20230615	-55.39	1083	20240416	13.48	1797	-31.61	20240123	1083	13.48	20240416	2755	-55.39	20230615	1083	13.48	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
83	20240614	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-2	5	-0.16	444338873	365660	55.34	1230	1249	1180	1599	861	1230	1215.17	4.34	0	-15364	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1773	-18.61	11.16	12	0.25	-66.00	110.00	2755	20230615	-55.43	1083	20240416	13.39	1797	-31.66	20240123	1083	13.39	20240416	2755	-55.43	20230615	1083	13.39	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
84	20240614	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	11	2	0.89	324643504	268360	40.62	1230	1249	1180	1599	861	1230	1209.73	4.34	0	29372	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1792	-18.80	11.28	12	0.19	-66.00	110.00	2755	20230615	-54.95	1083	20240416	14.59	1797	-30.94	20240123	1083	14.59	20240416	2755	-54.95	20230615	1083	14.59	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
85	20240614	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1187	-43	5	-3.50	150170001	125569	19.01	1230	1249	1180	1599	861	1230	1195.92	4.34	0	-10092	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1714	-17.98	10.79	12	0.09	-66.00	110.00	2755	20230615	-56.91	1083	20240416	9.60	1797	-33.95	20240123	1083	9.60	20240416	2755	-56.91	20230615	1083	9.60	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
86	20240614	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-45	5	-3.66	141996823	118678	17.96	1230	1249	1180	1599	861	1230	1196.49	4.34	0	-8142	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1711	-17.95	10.77	12	0.08	-66.00	110.00	2755	20230615	-56.99	1083	20240416	9.42	1797	-34.06	20240123	1083	9.42	20240416	2755	-56.99	20230615	1083	9.42	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
87	20240614	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-37	5	-3.01	67468109	55838	8.45	1230	1249	1191	1599	861	1230	1208.28	4.34	0	-8982	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1722	-18.08	10.85	12	0.04	-66.00	110.00	2755	20230615	-56.70	1083	20240416	10.16	1797	-33.61	20240123	1083	10.16	20240416	2755	-56.70	20230615	1083	10.16	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
88	20240614	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-20	5	-1.63	46816400	38588	5.84	1230	1249	1199	1599	861	1230	1213.24	4.34	0	-9744	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1747	-18.33	11.00	12	0.03	-66.00	110.00	2755	20230615	-56.08	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
89	20240614	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-14	5	-1.14	13945004	11377	1.72	1230	1249	1206	1599	861	1230	1225.72	4.34	0	-567	1292	1260	1217	1185	1142	1277	1202	144	369	100	830	1	1	144375839	1756	-18.42	11.05	12	0.01	-66.00	110.00	2755	20230615	-55.86	1083	20240416	12.28	1797	-32.33	20240123	1083	12.28	20240416	2755	-55.86	20230615	1083	12.28	20240416	0.54	N	365590	100	144 억		6268729	N	N	0	N	00	N
90	20240613	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-18	5	-1.44	798169659	653394	73.91	1184	1249	1174	1622	874	1248	1221.53	4.36	0	-28830	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1776	-18.64	11.18	12	0.45	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
91	20240613	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-2	5	-0.16	786430598	643864	72.83	1184	1249	1174	1622	874	1248	1221.42	4.36	0	-26249	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1799	-18.88	11.33	12	0.45	-66.00	110.00	2755	20230615	-54.77	1083	20240416	15.05	1797	-30.66	20240123	1083	15.05	20240416	2755	-54.77	20230615	1083	15.05	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
92	20240613	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	-6	5	-0.48	693449472	569236	64.39	1184	1242	1174	1622	874	1248	1218.21	4.36	0	-10663	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1793	-18.82	11.29	12	0.39	-66.00	110.00	2755	20230615	-54.92	1083	20240416	14.68	1797	-30.88	20240123	1083	14.68	20240416	2755	-54.92	20230615	1083	14.68	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
93	20240613	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	-9	5	-0.72	628631906	516956	58.47	1184	1242	1174	1622	874	1248	1216.03	4.36	0	-4318	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1789	-18.77	11.26	12	0.36	-66.00	110.00	2755	20230615	-55.03	1083	20240416	14.40	1797	-31.05	20240123	1083	14.40	20240416	2755	-55.03	20230615	1083	14.40	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
94	20240613	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-8	5	-0.64	573025250	472100	53.40	1184	1242	1174	1622	874	1248	1213.78	4.36	0	2079	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1790	-18.79	11.27	12	0.33	-66.00	110.00	2755	20230615	-54.99	1083	20240416	14.50	1797	-31.00	20240123	1083	14.50	20240416	2755	-54.99	20230615	1083	14.50	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
95	20240613	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	-11	5	-0.88	507424895	419123	47.41	1184	1242	1174	1622	874	1248	1210.68	4.36	0	1540	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1786	-18.74	11.25	12	0.29	-66.00	110.00	2755	20230615	-55.10	1083	20240416	14.22	1797	-31.16	20240123	1083	14.22	20240416	2755	-55.10	20230615	1083	14.22	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
96	20240613	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-18	5	-1.44	449129552	371934	42.07	1184	1242	1174	1622	874	1248	1207.55	4.36	0	5174	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1776	-18.64	11.18	12	0.26	-66.00	110.00	2755	20230615	-55.35	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
97	20240613	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-28	5	-2.24	238191761	199256	22.54	1184	1225	1174	1622	874	1248	1195.41	4.36	0	5202	1355	1301	1219	1165	1083	1328	1192	144	374	100	840	1	1	144375839	1761	-18.48	11.09	12	0.14	-66.00	110.00	2755	20230615	-55.72	1083	20240416	12.65	1797	-32.11	20240123	1083	12.65	20240416	2755	-55.72	20230615	1083	12.65	20240416	0.63	N	365590	100	144 억		6297006	N	N	0	N	00	N
98	20240612	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	88	2	7.59	1000994267	843210	142.41	1163	1273	1137	1508	812	1160	1186.87	4.40	0	-57411	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1802	-18.91	11.35	12	0.58	-66.00	110.00	2755	20230615	-54.70	1083	20240416	15.24	1797	-30.55	20240123	1083	15.24	20240416	2755	-54.70	20230615	1083	15.24	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
99	20240612	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1144	-16	5	-1.38	295149655	256241	43.28	1163	1181	1137	1508	812	1160	1151.84	4.40	0	-59482	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1652	-17.33	10.40	12	0.18	-66.00	110.00	2755	20230615	-58.48	1083	20240416	5.63	1797	-36.34	20240123	1083	5.63	20240416	2755	-58.48	20230615	1083	5.63	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
100	20240612	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	-20	5	-1.72	254621867	220721	37.28	1163	1181	1137	1508	812	1160	1153.59	4.40	0	-43494	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1646	-17.27	10.36	12	0.15	-66.00	110.00	2755	20230615	-58.62	1083	20240416	5.26	1797	-36.56	20240123	1083	5.26	20240416	2755	-58.62	20230615	1083	5.26	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
101	20240612	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-11	5	-0.95	215936286	186802	31.55	1163	1181	1142	1508	812	1160	1155.96	4.40	0	-16105	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1659	-17.41	10.45	12	0.13	-66.00	110.00	2755	20230615	-58.29	1083	20240416	6.09	1797	-36.06	20240123	1083	6.09	20240416	2755	-58.29	20230615	1083	6.09	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
102	20240612	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-10	5	-0.86	191240727	165264	27.91	1163	1181	1147	1508	812	1160	1157.18	4.40	0	-10918	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1660	-17.42	10.45	12	0.11	-66.00	110.00	2755	20230615	-58.26	1083	20240416	6.19	1797	-36.00	20240123	1083	6.19	20240416	2755	-58.26	20230615	1083	6.19	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
103	20240612	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	2	2	0.17	122105627	105285	17.78	1163	1181	1151	1508	812	1160	1159.76	4.40	0	6061	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1678	-17.61	10.56	12	0.07	-66.00	110.00	2755	20230615	-57.82	1083	20240416	7.29	1797	-35.34	20240123	1083	7.29	20240416	2755	-57.82	20230615	1083	7.29	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
104	20240612	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-2	5	-0.17	100741027	86816	14.66	1163	1181	1151	1508	812	1160	1160.40	4.40	0	3160	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1672	-17.55	10.53	12	0.06	-66.00	110.00	2755	20230615	-57.97	1083	20240416	6.93	1797	-35.56	20240123	1083	6.93	20240416	2755	-57.97	20230615	1083	6.93	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
105	20240612	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-1	5	-0.09	6926487	5963	1.01	1163	1165	1159	1508	812	1160	1161.58	4.40	0	-707	1223	1191	1168	1136	1113	1180	1125	144	348	100	780	1	1	144375839	1673	-17.56	10.54	12	0.00	-66.00	110.00	2755	20230615	-57.93	1083	20240416	7.02	1797	-35.50	20240123	1083	7.02	20240416	2755	-57.93	20230615	1083	7.02	20240416	0.64	N	365590	100	144 억		6355813	N	N	0	N	00	N
106	20240610	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-13	5	-1.08	480735263	400824	517.94	1205	1224	1189	1570	846	1208	1199.37	4.47	0	-5385	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1725	-18.11	10.86	12	0.28	-66.00	110.00	2755	20230615	-56.62	1083	20240416	10.34	1797	-33.50	20240123	1083	10.34	20240416	2755	-56.62	20230615	1083	10.34	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
107	20240610	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-18	5	-1.49	475556729	396481	512.33	1205	1224	1189	1570	846	1208	1199.44	4.47	0	-3776	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1718	-18.03	10.82	12	0.27	-66.00	110.00	2755	20230615	-56.81	1083	20240416	9.88	1797	-33.78	20240123	1083	9.88	20240416	2755	-56.81	20230615	1083	9.88	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
108	20240610	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-17	5	-1.41	438706371	365541	472.35	1205	1224	1190	1570	846	1208	1200.16	4.47	0	22686	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1720	-18.05	10.83	12	0.25	-66.00	110.00	2755	20230615	-56.77	1083	20240416	9.97	1797	-33.72	20240123	1083	9.97	20240416	2755	-56.77	20230615	1083	9.97	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
109	20240610	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-9	5	-0.75	356156387	296453	383.07	1205	1224	1198	1570	846	1208	1201.39	4.47	0	46644	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1731	-18.17	10.90	12	0.21	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
110	20240610	121034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	0	3	0.00	334527019	278443	359.80	1205	1224	1198	1570	846	1208	1201.42	4.47	0	44770	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1744	-18.30	10.98	12	0.19	-66.00	110.00	2755	20230615	-56.15	1083	20240416	11.54	1797	-32.78	20240123	1083	11.54	20240416	2755	-56.15	20230615	1083	11.54	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
111	20240610	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	-1	5	-0.08	257117808	213975	276.50	1205	1224	1198	1570	846	1208	1201.63	4.47	0	40328	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1743	-18.29	10.97	12	0.15	-66.00	110.00	2755	20230615	-56.19	1083	20240416	11.45	1797	-32.83	20240123	1083	11.45	20240416	2755	-56.19	20230615	1083	11.45	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
112	20240610	101034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	1	2	0.08	115231150	95781	123.77	1205	1224	1200	1570	846	1208	1203.07	4.47	0	16139	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1746	-18.32	10.99	12	0.07	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
113	20240610	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	1	2	0.08	13067557	10836	14.00	1205	1224	1205	1570	846	1208	1205.94	4.47	0	45	1228	1218	1209	1199	1190	1223	1204	144	362	100	820	1	1	144375839	1746	-18.32	10.99	12	0.01	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.64	N	365590	100	144 억		6455097	N	N	0	N	00	N
114	20240607	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	4	2	0.33	93448588	77370	45.58	1200	1219	1200	1565	843	1204	1207.81	4.47	0	1354	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1744	-18.30	10.98	12	0.05	-66.00	110.00	2755	20230615	-56.15	1083	20240416	11.54	1797	-32.78	20240123	1083	11.54	20240416	2755	-56.15	20230615	1083	11.54	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
115	20240607	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	5	2	0.42	77893290	64462	37.98	1200	1219	1200	1565	843	1204	1208.36	4.47	0	1187	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1746	-18.32	10.99	12	0.04	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
116	20240607	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	3	2	0.25	54856834	45342	26.71	1200	1219	1200	1565	843	1204	1209.85	4.47	0	205	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1743	-18.29	10.97	12	0.03	-66.00	110.00	2755	20230615	-56.19	1083	20240416	11.45	1797	-32.83	20240123	1083	11.45	20240416	2755	-56.19	20230615	1083	11.45	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
117	20240607	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	9	2	0.75	44602972	36841	21.70	1200	1219	1200	1565	843	1204	1210.69	4.47	0	-1741	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1751	-18.38	11.03	12	0.03	-66.00	110.00	2755	20230615	-55.97	1083	20240416	12.00	1797	-32.50	20240123	1083	12.00	20240416	2755	-55.97	20230615	1083	12.00	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
118	20240607	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	8	2	0.66	36518920	30155	17.76	1200	1219	1200	1565	843	1204	1211.04	4.47	0	1648	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1750	-18.36	11.02	12	0.02	-66.00	110.00	2755	20230615	-56.01	1083	20240416	11.91	1797	-32.55	20240123	1083	11.91	20240416	2755	-56.01	20230615	1083	11.91	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
119	20240607	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	1	2	0.08	22639482	18718	11.03	1200	1219	1200	1565	843	1204	1209.50	4.47	0	3712	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1740	-18.26	10.95	12	0.01	-66.00	110.00	2755	20230615	-56.26	1083	20240416	11.27	1797	-32.94	20240123	1083	11.27	20240416	2755	-56.26	20230615	1083	11.27	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
120	20240607	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	9	2	0.75	20358893	16831	9.92	1200	1219	1200	1565	843	1204	1209.61	4.47	0	3812	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1751	-18.38	11.03	12	0.01	-66.00	110.00	2755	20230615	-55.97	1083	20240416	12.00	1797	-32.50	20240123	1083	12.00	20240416	2755	-55.97	20230615	1083	12.00	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
121	20240607	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	8	2	0.66	3947519	3276	1.93	1200	1214	1200	1565	843	1204	1204.98	4.47	0	723	1234	1219	1203	1188	1172	1226	1195	144	361	100	810	1	1	144375839	1750	-18.36	11.02	12	0.00	-66.00	110.00	2755	20230615	-56.01	1083	20240416	11.91	1797	-32.55	20240123	1083	11.91	20240416	2755	-56.01	20230615	1083	11.91	20240416	0.63	N	365590	100	144 억		6452248	N	N	0	N	00	N
122	20240605	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	11	2	0.92	202048920	168448	56.27	1190	1218	1187	1550	836	1193	1199.47	4.44	0	41859	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1738	-18.24	10.95	12	0.12	-66.00	110.00	2755	20230615	-56.30	1083	20240416	11.17	1797	-33.00	20240123	1083	11.17	20240416	2755	-56.30	20230615	1083	11.17	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
123	20240605	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	7	2	0.59	198199410	165250	55.21	1190	1218	1187	1550	836	1193	1199.39	4.44	0	41357	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1733	-18.18	10.91	12	0.11	-66.00	110.00	2755	20230615	-56.44	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
124	20240605	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	25	2	2.10	168407547	140552	46.95	1190	1218	1187	1550	836	1193	1198.19	4.44	0	40607	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1758	-18.45	11.07	12	0.10	-66.00	110.00	2755	20230615	-55.79	1083	20240416	12.47	1797	-32.22	20240123	1083	12.47	20240416	2755	-55.79	20230615	1083	12.47	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
125	20240605	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	9	2	0.75	147008962	122842	41.04	1190	1214	1187	1550	836	1193	1196.73	4.44	0	39351	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1735	-18.21	10.93	12	0.09	-66.00	110.00	2755	20230615	-56.37	1083	20240416	10.99	1797	-33.11	20240123	1083	10.99	20240416	2755	-56.37	20230615	1083	10.99	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
126	20240605	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	17	2	1.42	128118441	107162	35.80	1190	1214	1187	1550	836	1193	1195.56	4.44	0	36832	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1747	-18.33	11.00	12	0.07	-66.00	110.00	2755	20230615	-56.08	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
127	20240605	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	8	2	0.67	109470908	91700	30.63	1190	1210	1187	1550	836	1193	1193.79	4.44	0	38481	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1734	-18.20	10.92	12	0.06	-66.00	110.00	2755	20230615	-56.41	1083	20240416	10.90	1797	-33.17	20240123	1083	10.90	20240416	2755	-56.41	20230615	1083	10.90	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
128	20240605	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	3	2	0.25	84487790	70803	23.65	1190	1210	1187	1550	836	1193	1193.28	4.44	0	27134	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1727	-18.12	10.87	12	0.05	-66.00	110.00	2755	20230615	-56.59	1083	20240416	10.43	1797	-33.44	20240123	1083	10.43	20240416	2755	-56.59	20230615	1083	10.43	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
129	20240605	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	16	2	1.34	21641680	18055	6.03	1190	1210	1190	1550	836	1193	1198.65	4.44	0	5260	1263	1228	1209	1174	1155	1218	1164	144	357	100	810	1	1	144375839	1746	-18.32	10.99	12	0.01	-66.00	110.00	2755	20230615	-56.12	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.63	N	365590	100	144 억		6411195	N	N	0	N	00	N
130	20240604	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-42	5	-3.40	358425295	298734	95.31	1235	1244	1190	1605	865	1235	1199.81	4.42	0	21858	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1722	-18.08	10.85	12	0.21	-66.00	110.00	2755	20230615	-56.70	1083	20240416	10.16	1797	-33.61	20240123	1083	10.16	20240416	2755	-56.70	20230615	1083	10.16	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
131	20240604	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-36	5	-2.91	333953560	278289	88.79	1235	1244	1190	1605	865	1235	1200.02	4.42	0	31794	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1731	-18.17	10.90	12	0.19	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
132	20240604	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-25	5	-2.02	279207538	232485	74.17	1235	1244	1190	1605	865	1235	1200.97	4.42	0	34391	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1747	-18.33	11.00	12	0.16	-66.00	110.00	2755	20230615	-56.08	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
133	20240604	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-33	5	-2.67	258696966	215487	68.75	1235	1244	1190	1605	865	1235	1200.52	4.42	0	38851	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1735	-18.21	10.93	12	0.15	-66.00	110.00	2755	20230615	-56.37	1083	20240416	10.99	1797	-33.11	20240123	1083	10.99	20240416	2755	-56.37	20230615	1083	10.99	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
134	20240604	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-36	5	-2.91	206758881	172146	54.92	1235	1244	1190	1605	865	1235	1201.07	4.42	0	34668	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1731	-18.17	10.90	12	0.12	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
135	20240604	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-36	5	-2.91	132784868	110260	35.18	1235	1244	1196	1605	865	1235	1204.29	4.42	0	23240	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1731	-18.17	10.90	12	0.08	-66.00	110.00	2755	20230615	-56.48	1083	20240416	10.71	1797	-33.28	20240123	1083	10.71	20240416	2755	-56.48	20230615	1083	10.71	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
136	20240604	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-31	5	-2.51	113028940	93813	29.93	1235	1244	1196	1605	865	1235	1204.83	4.42	0	26080	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1738	-18.24	10.95	12	0.06	-66.00	110.00	2755	20230615	-56.30	1083	20240416	11.17	1797	-33.00	20240123	1083	11.17	20240416	2755	-56.30	20230615	1083	11.17	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
137	20240604	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-19	5	-1.54	59753691	49622	15.83	1235	1244	1200	1605	865	1235	1204.18	4.42	0	3232	1298	1266	1238	1206	1178	1252	1192	144	370	100	830	1	1	144375839	1756	-18.42	11.05	12	0.03	-66.00	110.00	2755	20230615	-55.86	1083	20240416	12.28	1797	-32.33	20240123	1083	12.28	20240416	2755	-55.86	20230615	1083	12.28	20240416	0.65	N	365590	100	144 억		6388168	N	N	0	N	00	N
138	20240603	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	-16	5	-1.28	383739516	313313	74.32	1237	1270	1210	1626	876	1251	1224.78	4.47	0	-61235	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1783	-18.71	11.23	12	0.22	-66.00	110.00	2755	20230615	-55.17	1083	20240416	14.04	1797	-31.27	20240123	1083	14.04	20240416	2755	-55.17	20230615	1083	14.04	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
139	20240603	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-30	5	-2.40	337756046	275792	65.42	1237	1270	1210	1626	876	1251	1224.68	4.47	0	-57697	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1763	-18.50	11.10	12	0.19	-66.00	110.00	2755	20230615	-55.68	1083	20240416	12.74	1797	-32.05	20240123	1083	12.74	20240416	2755	-55.68	20230615	1083	12.74	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
140	20240603	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-28	5	-2.24	309381936	252604	59.92	1237	1270	1210	1626	876	1251	1224.77	4.47	0	-55104	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1766	-18.53	11.12	12	0.17	-66.00	110.00	2755	20230615	-55.61	1083	20240416	12.93	1797	-31.94	20240123	1083	12.93	20240416	2755	-55.61	20230615	1083	12.93	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
141	20240603	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-25	5	-2.00	269018148	219553	52.08	1237	1270	1210	1626	876	1251	1225.30	4.47	0	-42846	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1770	-18.58	11.15	12	0.15	-66.00	110.00	2755	20230615	-55.50	1083	20240416	13.20	1797	-31.78	20240123	1083	13.20	20240416	2755	-55.50	20230615	1083	13.20	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
142	20240603	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-37	5	-2.96	235629081	192244	45.60	1237	1270	1210	1626	876	1251	1225.68	4.47	0	-36148	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1753	-18.39	11.04	12	0.13	-66.00	110.00	2755	20230615	-55.93	1083	20240416	12.10	1797	-32.44	20240123	1083	12.10	20240416	2755	-55.93	20230615	1083	12.10	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
143	20240603	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-39	5	-3.12	212358457	173033	41.05	1237	1270	1210	1626	876	1251	1227.27	4.47	0	-32521	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1750	-18.36	11.02	12	0.12	-66.00	110.00	2755	20230615	-56.01	1083	20240416	11.91	1797	-32.55	20240123	1083	11.91	20240416	2755	-56.01	20230615	1083	11.91	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
144	20240603	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-33	5	-2.64	130499471	105621	25.05	1237	1270	1218	1626	876	1251	1235.54	4.47	0	-27606	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1758	-18.45	11.07	12	0.07	-66.00	110.00	2755	20230615	-55.79	1083	20240416	12.47	1797	-32.22	20240123	1083	12.47	20240416	2755	-55.79	20230615	1083	12.47	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N
145	20240603	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	8	2	0.64	37485937	29908	7.09	1237	1270	1237	1626	876	1251	1253.37	4.47	0	-12052	1312	1281	1238	1207	1164	1297	1223	144	375	100	850	1	1	144375839	1818	-19.08	11.45	12	0.02	-66.00	110.00	2755	20230615	-54.30	1083	20240416	16.25	1797	-29.94	20240123	1083	16.25	20240416	2755	-54.30	20230615	1083	16.25	20240416	0.65	N	365590	100	144 억		6448697	N	N	0	N	00	N