KissMeData/080220/price/prices-20240501.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	20240531	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-200	5	-0.92	17226399150	800068	59.14	21400	22000	21250	28100	15200	21650	21531.47	0.07	0	35288	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7388	44.14	4.59	12	2.32	486.00	4676.00	38550	20240125	-44.36	3900	20231004	450.00	38550	-44.36	20240125	13150	63.12	20240102	38550	-44.36	20240125	3900	450.00	20231004	3.04	N	080220	500	173 억		25124	N	N	322	N	00	N
3	20240531	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-200	5	-0.92	15800048450	733623	54.23	21400	22000	21250	28100	15200	21650	21536.93	0.07	0	27665	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7388	44.14	4.59	12	2.13	486.00	4676.00	38550	20240125	-44.36	3900	20231004	450.00	38550	-44.36	20240125	13150	63.12	20240102	38550	-44.36	20240125	3900	450.00	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
4	20240531	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-150	5	-0.69	14029860750	651193	48.14	21400	22000	21250	28100	15200	21650	21544.77	0.07	0	22827	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7405	44.24	4.60	12	1.89	486.00	4676.00	38550	20240125	-44.23	3900	20231004	451.28	38550	-44.23	20240125	13150	63.50	20240102	38550	-44.23	20240125	3900	451.28	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
5	20240531	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-150	5	-0.69	12704778550	589653	43.59	21400	22000	21250	28100	15200	21650	21546.10	0.07	0	28866	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7405	44.24	4.60	12	1.71	486.00	4676.00	38550	20240125	-44.23	3900	20231004	451.28	38550	-44.23	20240125	13150	63.50	20240102	38550	-44.23	20240125	3900	451.28	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
6	20240531	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	200	2	0.92	11326556950	525903	38.88	21400	22000	21250	28100	15200	21650	21537.24	0.07	0	31114	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7526	44.96	4.67	12	1.53	486.00	4676.00	38550	20240125	-43.32	3900	20231004	460.26	38550	-43.32	20240125	13150	66.16	20240102	38550	-43.32	20240125	3900	460.26	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
7	20240531	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-150	5	-0.69	8419637700	392538	29.02	21400	21750	21250	28100	15200	21650	21448.96	0.07	0	30370	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7405	44.24	4.60	12	1.14	486.00	4676.00	38550	20240125	-44.23	3900	20231004	451.28	38550	-44.23	20240125	13150	63.50	20240102	38550	-44.23	20240125	3900	451.28	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
8	20240531	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	0	3	0.00	6584251200	307378	22.72	21400	21750	21250	28100	15200	21650	21420.31	0.07	0	26168	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7457	44.55	4.63	12	0.89	486.00	4676.00	38550	20240125	-43.84	3900	20231004	455.13	38550	-43.84	20240125	13150	64.64	20240102	38550	-43.84	20240125	3900	455.13	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
9	20240531	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-50	5	-0.23	1337162850	62330	4.61	21400	21650	21250	28100	15200	21650	21451.30	0.07	0	12579	23016	22332	21916	21232	20816	22125	21025	174	6450	500	14280	50	1	34442833	7440	44.44	4.62	12	0.18	486.00	4676.00	38550	20240125	-43.97	3900	20231004	453.85	38550	-43.97	20240125	13150	64.26	20240102	38550	-43.97	20240125	3900	453.85	20231004	3.04	N	080220	500	173 억		25124	N	N	38	N	00	N
10	20240530	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-1050	5	-4.63	29423926550	1340511	16.44	22350	22600	21500	29500	15900	22700	21949.94	0.00	0	50620	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7457	44.55	4.63	12	3.89	486.00	4676.00	38550	20240125	-43.84	3900	20231004	455.13	38550	-43.84	20240125	13150	64.64	20240102	38550	-43.84	20240125	3900	455.13	20231004	2.98	N	080220	500	173 억		0	N	N	38	N	00	N
11	20240530	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-1000	5	-4.41	28291017000	1288174	15.79	22350	22600	21500	29500	15900	22700	21961.55	0.00	0	50274	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7474	44.65	4.64	12	3.74	486.00	4676.00	38550	20240125	-43.71	3900	20231004	456.41	38550	-43.71	20240125	13150	65.02	20240102	38550	-43.71	20240125	3900	456.41	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
12	20240530	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-1000	5	-4.41	26593671650	1209937	14.84	22350	22600	21500	29500	15900	22700	21978.81	0.00	0	43220	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7474	44.65	4.64	12	3.51	486.00	4676.00	38550	20240125	-43.71	3900	20231004	456.41	38550	-43.71	20240125	13150	65.02	20240102	38550	-43.71	20240125	3900	456.41	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
13	20240530	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-950	5	-4.19	23411531300	1062698	13.03	22350	22600	21650	29500	15900	22700	22029.67	0.00	0	73902	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7491	44.75	4.65	12	3.09	486.00	4676.00	38550	20240125	-43.58	3900	20231004	457.69	38550	-43.58	20240125	13150	65.40	20240102	38550	-43.58	20240125	3900	457.69	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
14	20240530	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-850	5	-3.74	22282339400	1010864	12.39	22350	22600	21650	29500	15900	22700	22042.24	0.00	0	80174	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7526	44.96	4.67	12	2.93	486.00	4676.00	38550	20240125	-43.32	3900	20231004	460.26	38550	-43.32	20240125	13150	66.16	20240102	38550	-43.32	20240125	3900	460.26	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
15	20240530	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-1050	5	-4.63	20347122100	921910	11.30	22350	22600	21650	29500	15900	22700	22069.96	0.00	0	76871	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7457	44.55	4.63	12	2.68	486.00	4676.00	38550	20240125	-43.84	3900	20231004	455.13	38550	-43.84	20240125	13150	64.64	20240102	38550	-43.84	20240125	3900	455.13	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
16	20240530	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-750	5	-3.30	15077351200	680463	8.34	22350	22600	21750	29500	15900	22700	22156.72	0.00	0	79120	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7560	45.16	4.69	12	1.98	486.00	4676.00	38550	20240125	-43.06	3900	20231004	462.82	38550	-43.06	20240125	13150	66.92	20240102	38550	-43.06	20240125	3900	462.82	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
17	20240530	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-650	5	-2.86	4952131100	223597	2.74	22350	22400	21900	29500	15900	22700	22145.17	0.00	0	24953	25833	24266	22733	21166	19633	25050	21950	174	6800	500	14980	50	1	34442833	7595	45.37	4.72	12	0.65	486.00	4676.00	38550	20240125	-42.80	3900	20231004	465.38	38550	-42.80	20240125	13150	67.68	20240102	38550	-42.80	20240125	3900	465.38	20231004	2.98	N	080220	500	173 억		0	N	N	110	N	00	N
18	20240529	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	1550	2	7.33	188771245600	8125297	1043.15	21400	24300	21200	27450	14850	21150	23233.23	0.00	0	11651	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7819	46.71	4.85	12	23.59	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	3.00	N	080220	500	173 억		0	N	N	110	N	00	N
19	20240529	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	1550	2	7.33	183844355850	7907761	1015.22	21400	24300	21200	27450	14850	21150	23248.63	0.00	0	-4715	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7819	46.71	4.85	12	22.96	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
20	20240529	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	1750	2	8.27	175716431150	7550023	969.29	21400	24300	21200	27450	14850	21150	23273.66	0.00	0	-43291	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7887	47.12	4.90	12	21.92	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
21	20240529	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	2100	2	9.93	168745615950	7246702	930.35	21400	24300	21200	27450	14850	21150	23285.88	0.00	0	-66994	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	8008	47.84	4.97	12	21.04	486.00	4676.00	38550	20240125	-39.69	3900	20231004	496.15	38550	-39.69	20240125	13150	76.81	20240102	38550	-39.69	20240125	3900	496.15	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
22	20240529	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	1900	2	8.98	154110635650	6616712	849.47	21400	24300	21200	27450	14850	21150	23291.16	0.00	0	-96838	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7939	47.43	4.93	12	19.21	486.00	4676.00	38550	20240125	-40.21	3900	20231004	491.03	38550	-40.21	20240125	13150	75.29	20240102	38550	-40.21	20240125	3900	491.03	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
23	20240529	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	1750	2	8.27	146854342450	6301168	808.96	21400	24300	21200	27450	14850	21150	23305.93	0.00	0	-155578	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7887	47.12	4.90	12	18.29	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
24	20240529	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	2200	2	10.40	121497065850	5200131	667.61	21400	24300	21200	27450	14850	21150	23364.28	0.00	0	-93405	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	8042	48.05	4.99	12	15.10	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
25	20240529	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	250	2	1.18	2370235950	110674	14.21	21400	21550	21300	27450	14850	21150	21416.65	0.00	0	-19769	21450	21300	21050	20900	20650	21175	20775	174	6300	500	13950	50	1	34442833	7371	44.03	4.58	12	0.32	486.00	4676.00	38550	20240125	-44.49	3900	20231004	448.72	38550	-44.49	20240125	13150	62.74	20240102	38550	-44.49	20240125	3900	448.72	20231004	3.00	N	080220	500	173 억		0	N	N	35	N	00	N
26	20240528	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	150	2	0.71	15878771050	756690	71.74	21200	21200	20800	27300	14700	21000	20983.33	0.00	0	28979	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7285	43.52	4.52	12	2.20	486.00	4676.00	38550	20240125	-45.14	3900	20231004	442.31	38550	-45.14	20240125	13150	60.84	20240102	38550	-45.14	20240125	3900	442.31	20231004	2.92	N	080220	500	173 억		0	N	N	35	N	00	N
27	20240528	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-50	5	-0.24	14345438650	683881	64.84	21200	21200	20800	27300	14700	21000	20976.51	0.00	0	23573	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7216	43.11	4.48	12	1.99	486.00	4676.00	38550	20240125	-45.65	3900	20231004	437.18	38550	-45.65	20240125	13150	59.32	20240102	38550	-45.65	20240125	3900	437.18	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
28	20240528	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-50	5	-0.24	13246302900	631418	59.86	21200	21200	20800	27300	14700	21000	20978.66	0.00	0	18482	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7216	43.11	4.48	12	1.83	486.00	4676.00	38550	20240125	-45.65	3900	20231004	437.18	38550	-45.65	20240125	13150	59.32	20240102	38550	-45.65	20240125	3900	437.18	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
29	20240528	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-150	5	-0.71	12279617700	585196	55.48	21200	21200	20800	27300	14700	21000	20983.77	0.00	0	6065	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7181	42.90	4.46	12	1.70	486.00	4676.00	38550	20240125	-45.91	3900	20231004	434.62	38550	-45.91	20240125	13150	58.56	20240102	38550	-45.91	20240125	3900	434.62	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
30	20240528	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-50	5	-0.24	10626821000	506052	47.98	21200	21200	20850	27300	14700	21000	20999.46	0.00	0	35788	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7216	43.11	4.48	12	1.47	486.00	4676.00	38550	20240125	-45.65	3900	20231004	437.18	38550	-45.65	20240125	13150	59.32	20240102	38550	-45.65	20240125	3900	437.18	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
31	20240528	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	0	3	0.00	9212788400	438682	41.59	21200	21200	20850	27300	14700	21000	21001.06	0.00	0	30774	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7233	43.21	4.49	12	1.27	486.00	4676.00	38550	20240125	-45.53	3900	20231004	438.46	38550	-45.53	20240125	13150	59.70	20240102	38550	-45.53	20240125	3900	438.46	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
32	20240528	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	50	2	0.24	7036111650	335239	31.78	21200	21200	20850	27300	14700	21000	20988.34	0.00	0	27239	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7250	43.31	4.50	12	0.97	486.00	4676.00	38550	20240125	-45.40	3900	20231004	439.74	38550	-45.40	20240125	13150	60.08	20240102	38550	-45.40	20240125	3900	439.74	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
33	20240528	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	50	2	0.24	1549501900	73674	6.98	21200	21200	20850	27300	14700	21000	21031.89	0.00	0	-21776	21600	21300	20800	20500	20000	21450	20650	174	6300	500	13860	50	1	34442833	7250	43.31	4.50	12	0.21	486.00	4676.00	38550	20240125	-45.40	3900	20231004	439.74	38550	-45.40	20240125	13150	60.08	20240102	38550	-45.40	20240125	3900	439.74	20231004	2.92	N	080220	500	173 억		0	N	N	407	N	00	N
34	20240527	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	300	2	1.45	21639520100	1041061	60.84	20800	21100	20300	26900	14500	20700	20785.71	0.00	0	244234	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7233	43.21	4.49	12	3.02	486.00	4676.00	38550	20240125	-45.53	3900	20231004	438.46	38550	-45.53	20240125	13150	59.70	20240102	38550	-45.53	20240125	3900	438.46	20231004	2.88	N	080220	500	173 억		0	N	N	407	N	00	N
35	20240527	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	300	2	1.45	20570408800	990148	57.87	20800	21100	20300	26900	14500	20700	20775.16	0.00	0	234816	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7233	43.21	4.49	12	2.87	486.00	4676.00	38550	20240125	-45.53	3900	20231004	438.46	38550	-45.53	20240125	13150	59.70	20240102	38550	-45.53	20240125	3900	438.46	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
36	20240527	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-50	5	-0.24	16806953150	809899	47.33	20800	21050	20300	26900	14500	20700	20751.97	0.00	0	174789	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7112	42.49	4.42	12	2.35	486.00	4676.00	38550	20240125	-46.43	3900	20231004	429.49	38550	-46.43	20240125	13150	57.03	20240102	38550	-46.43	20240125	3900	429.49	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
37	20240527	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	0	3	0.00	14725289100	708957	41.43	20800	21050	20300	26900	14500	20700	20770.45	0.00	0	154007	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7130	42.59	4.43	12	2.06	486.00	4676.00	38550	20240125	-46.30	3900	20231004	430.77	38550	-46.30	20240125	13150	57.41	20240102	38550	-46.30	20240125	3900	430.77	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
38	20240527	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-50	5	-0.24	13071466150	629235	36.77	20800	21050	20300	26900	14500	20700	20773.69	0.00	0	130188	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7112	42.49	4.42	12	1.83	486.00	4676.00	38550	20240125	-46.43	3900	20231004	429.49	38550	-46.43	20240125	13150	57.03	20240102	38550	-46.43	20240125	3900	429.49	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
39	20240527	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	200	2	0.97	11133113800	535888	31.32	20800	21050	20300	26900	14500	20700	20775.21	0.00	0	130139	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7199	43.00	4.47	12	1.56	486.00	4676.00	38550	20240125	-45.78	3900	20231004	435.90	38550	-45.78	20240125	13150	58.94	20240102	38550	-45.78	20240125	3900	435.90	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
40	20240527	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	150	2	0.72	8207860000	395351	23.11	20800	21050	20300	26900	14500	20700	20761.09	0.00	0	87078	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7181	42.90	4.46	12	1.15	486.00	4676.00	38550	20240125	-45.91	3900	20231004	434.62	38550	-45.91	20240125	13150	58.56	20240102	38550	-45.91	20240125	3900	434.62	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
41	20240527	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	100	2	0.48	2767544000	133986	7.83	20800	20900	20300	26900	14500	20700	20655.16	0.00	0	55785	22333	21516	21083	20266	19833	21300	20050	174	6200	500	13660	50	1	34442833	7164	42.80	4.45	12	0.39	486.00	4676.00	38550	20240125	-46.04	3900	20231004	433.33	38550	-46.04	20240125	13150	58.17	20240102	38550	-46.04	20240125	3900	433.33	20231004	2.88	N	080220	500	173 억		0	N	N	2	N	00	N
42	20240524	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-1550	5	-6.97	35658111700	1692511	147.85	21900	21900	20650	28900	15600	22250	21068.67	0.00	0	-120177	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7130	42.59	4.43	12	4.91	486.00	4676.00	38550	20240125	-46.30	3900	20231004	430.77	38550	-46.30	20240125	13150	57.41	20240102	38550	-46.30	20240125	3900	430.77	20231004	2.91	N	080220	500	173 억		0	N	N	2	N	00	N
43	20240524	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-1550	5	-6.97	33228445400	1575075	137.59	21900	21900	20700	28900	15600	22250	21095.54	0.00	0	-117953	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7130	42.59	4.43	12	4.57	486.00	4676.00	38550	20240125	-46.30	3900	20231004	430.77	38550	-46.30	20240125	13150	57.41	20240102	38550	-46.30	20240125	3900	430.77	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
44	20240524	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-1500	5	-6.74	30031639250	1421118	124.14	21900	21900	20700	28900	15600	22250	21131.46	0.00	0	-122496	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7147	42.70	4.44	12	4.13	486.00	4676.00	38550	20240125	-46.17	3900	20231004	432.05	38550	-46.17	20240125	13150	57.79	20240102	38550	-46.17	20240125	3900	432.05	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
45	20240524	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-1450	5	-6.52	27289768850	1289156	112.61	21900	21900	20700	28900	15600	22250	21167.70	0.00	0	-121994	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7164	42.80	4.45	12	3.74	486.00	4676.00	38550	20240125	-46.04	3900	20231004	433.33	38550	-46.04	20240125	13150	58.17	20240102	38550	-46.04	20240125	3900	433.33	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
46	20240524	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-1350	5	-6.07	25052279900	1181842	103.24	21900	21900	20700	28900	15600	22250	21196.59	0.00	0	-120004	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7199	43.00	4.47	12	3.43	486.00	4676.00	38550	20240125	-45.78	3900	20231004	435.90	38550	-45.78	20240125	13150	58.94	20240102	38550	-45.78	20240125	3900	435.90	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
47	20240524	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-1450	5	-6.52	23053607550	1086148	94.88	21900	21900	20700	28900	15600	22250	21223.97	0.00	0	-121036	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7164	42.80	4.45	12	3.15	486.00	4676.00	38550	20240125	-46.04	3900	20231004	433.33	38550	-46.04	20240125	13150	58.17	20240102	38550	-46.04	20240125	3900	433.33	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
48	20240524	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-950	5	-4.27	14271271050	668171	58.37	21900	21900	21100	28900	15600	22250	21357.11	0.00	0	-89594	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7336	43.83	4.56	12	1.94	486.00	4676.00	38550	20240125	-44.75	3900	20231004	446.15	38550	-44.75	20240125	13150	61.98	20240102	38550	-44.75	20240125	3900	446.15	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
49	20240524	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-800	5	-3.60	4115204650	190378	16.63	21900	21900	21350	28900	15600	22250	21611.95	0.00	0	-63423	23550	22900	22450	21800	21350	22675	21575	174	6650	500	14680	50	1	34442833	7388	44.14	4.59	12	0.55	486.00	4676.00	38550	20240125	-44.36	3900	20231004	450.00	38550	-44.36	20240125	13150	63.12	20240102	38550	-44.36	20240125	3900	450.00	20231004	2.91	N	080220	500	173 억		0	N	N	315	N	00	N
50	20240523	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-400	5	-1.77	25270069550	1128591	155.22	22950	23100	22000	29400	15900	22650	22392.50	0.00	0	-83913	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7664	45.78	4.76	12	3.28	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.88	N	080220	500	173 억		0	N	N	315	N	00	N
51	20240523	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-400	5	-1.77	23861061950	1065269	146.51	22950	23100	22000	29400	15900	22650	22399.04	0.00	0	-69831	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7664	45.78	4.76	12	3.09	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
52	20240523	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-200	5	-0.88	21540285050	961289	132.21	22950	23100	22000	29400	15900	22650	22407.65	0.00	0	-52989	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7732	46.19	4.80	12	2.79	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
53	20240523	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-50	5	-0.22	18662089050	834316	114.75	22950	23100	22000	29400	15900	22650	22368.05	0.00	0	-86325	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7784	46.50	4.83	12	2.42	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
54	20240523	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-400	5	-1.77	14901636800	667549	91.81	22950	23100	22000	29400	15900	22650	22322.79	0.00	0	-151144	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7664	45.78	4.76	12	1.94	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
55	20240523	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-450	5	-1.99	12830212000	574434	79.00	22950	23100	22000	29400	15900	22650	22335.27	0.00	0	-137867	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7646	45.68	4.75	12	1.67	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
56	20240523	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-500	5	-2.21	11053642400	494147	67.96	22950	23100	22000	29400	15900	22650	22369.00	0.00	0	-123863	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7629	45.58	4.74	12	1.43	486.00	4676.00	38550	20240125	-42.54	3900	20231004	467.95	38550	-42.54	20240125	13150	68.44	20240102	38550	-42.54	20240125	3900	467.95	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
57	20240523	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-150	5	-0.66	2720257500	119135	16.39	22950	23100	22500	29400	15900	22650	22833.77	0.00	0	-13622	23416	23032	22616	22232	21816	23225	22425	174	6750	500	14940	50	1	34442833	7750	46.30	4.81	12	0.35	486.00	4676.00	38550	20240125	-41.63	3900	20231004	476.92	38550	-41.63	20240125	13150	71.10	20240102	38550	-41.63	20240125	3900	476.92	20231004	2.88	N	080220	500	173 억		0	N	N	10	N	00	N
58	20240522	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	100	2	0.44	16203962400	717286	102.63	22600	23000	22200	29300	15800	22550	22590.47	0.00	0	32841	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7801	46.60	4.84	12	2.08	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.87	N	080220	500	173 억		0	N	N	10	N	00	N
59	20240522	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	0	3	0.00	15434943900	683280	97.77	22600	23000	22200	29300	15800	22550	22589.49	0.00	0	32233	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7767	46.40	4.82	12	1.98	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
60	20240522	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	100	2	0.44	13670593850	605214	86.60	22600	23000	22200	29300	15800	22550	22588.04	0.00	0	27365	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7801	46.60	4.84	12	1.76	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
61	20240522	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	200	2	0.89	12204598800	540449	77.33	22600	23000	22200	29300	15800	22550	22582.34	0.00	0	23605	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7836	46.81	4.87	12	1.57	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
62	20240522	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	100	2	0.44	9065778950	403031	57.67	22600	22800	22200	29300	15800	22550	22493.99	0.00	0	-22614	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7801	46.60	4.84	12	1.17	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
63	20240522	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	150	2	0.67	7951741100	353721	50.61	22600	22800	22200	29300	15800	22550	22480.25	0.00	0	-32631	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7819	46.71	4.85	12	1.03	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
64	20240522	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-200	5	-0.89	4642164100	207659	29.71	22600	22650	22200	29300	15800	22550	22354.68	0.00	0	-39640	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7698	45.99	4.78	12	0.60	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
65	20240522	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-300	5	-1.33	1043563200	46529	6.66	22600	22650	22250	29300	15800	22550	22428.04	0.00	0	-16902	23816	23182	22766	22132	21716	22975	21925	174	6750	500	14880	50	1	34442833	7664	45.78	4.76	12	0.14	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.87	N	080220	500	173 억		0	N	N	34	N	00	N
66	20240521	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-500	5	-2.17	15534603700	684944	98.61	23350	23400	22350	29950	16150	23050	22680.23	0.12	0	-138124	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7767	46.40	4.82	12	1.99	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.93	N	080220	500	173 억		41337	N	N	31	N	00	N
67	20240521	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-550	5	-2.39	14514702350	639733	92.11	23350	23400	22350	29950	16150	23050	22688.65	0.12	0	-139038	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7750	46.30	4.81	12	1.86	486.00	4676.00	38550	20240125	-41.63	3900	20231004	476.92	38550	-41.63	20240125	13150	71.10	20240102	38550	-41.63	20240125	3900	476.92	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
68	20240521	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-400	5	-1.74	13381902700	589528	84.88	23350	23400	22350	29950	16150	23050	22699.31	0.12	0	-141382	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7801	46.60	4.84	12	1.71	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
69	20240521	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-500	5	-2.17	12512836350	551033	79.34	23350	23400	22350	29950	16150	23050	22707.92	0.12	0	-145183	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7767	46.40	4.82	12	1.60	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
70	20240521	120613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-550	5	-2.39	11360098550	499888	71.97	23350	23400	22350	29950	16150	23050	22725.25	0.12	0	-136599	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7750	46.30	4.81	12	1.45	486.00	4676.00	38550	20240125	-41.63	3900	20231004	476.92	38550	-41.63	20240125	13150	71.10	20240102	38550	-41.63	20240125	3900	476.92	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
71	20240521	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-500	5	-2.17	8604113050	377165	54.30	23350	23400	22500	29950	16150	23050	22812.56	0.12	0	-88829	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7767	46.40	4.82	12	1.10	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
72	20240521	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-450	5	-1.95	6156989050	268703	38.69	23350	23400	22550	29950	16150	23050	22913.70	0.12	0	-68921	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7784	46.50	4.83	12	0.78	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
73	20240521	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	0	3	0.00	1527573900	65760	9.47	23350	23400	23000	29950	16150	23050	23229.70	0.12	0	-27043	23583	23316	22883	22616	22183	23450	22750	174	6900	500	15210	50	1	34442833	7939	47.43	4.93	12	0.19	486.00	4676.00	38550	20240125	-40.21	3900	20231004	491.03	38550	-40.21	20240125	13150	75.29	20240102	38550	-40.21	20240125	3900	491.03	20231004	2.93	N	080220	500	173 억		41337	N	N	43	N	00	N
74	20240517	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-750	5	-3.19	13726245550	599094	40.75	23450	23450	22700	30550	16450	23500	22910.45	0.00	0	-53283	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7836	46.81	4.87	12	1.74	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
75	20240517	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	12674620900	552933	37.61	23450	23450	22700	30550	16450	23500	22920.83	0.00	0	-50076	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7870	47.02	4.89	12	1.61	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
76	20240517	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	11457396150	499627	33.98	23450	23450	22700	30550	16450	23500	22930.06	0.00	0	-41083	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7870	47.02	4.89	12	1.45	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
77	20240517	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	10676039300	465417	31.66	23450	23450	22700	30550	16450	23500	22936.70	0.00	0	-34448	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7870	47.02	4.89	12	1.35	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
78	20240517	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	9926083000	432609	29.43	23450	23450	22700	30550	16450	23500	22942.62	0.00	0	-40082	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7870	47.02	4.89	12	1.26	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
79	20240517	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	8994807350	391838	26.65	23450	23450	22700	30550	16450	23500	22953.17	0.00	0	-46966	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7870	47.02	4.89	12	1.14	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
80	20240517	100602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-600	5	-2.55	7106818150	309060	21.02	23450	23450	22700	30550	16450	23500	22992.29	0.00	0	-43434	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7887	47.12	4.90	12	0.90	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
81	20240517	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-400	5	-1.70	1829766000	78672	5.35	23450	23450	23100	30550	16450	23500	23253.09	0.00	0	-17030	24233	23866	23483	23116	22733	23875	23125	174	7050	500	15510	50	1	34442833	7956	47.53	4.94	12	0.23	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	2.88	N	080220	500	173 억		0	N	N	303	N	00	N
82	20240516	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	600	2	2.62	34028799100	1447240	111.13	23500	23850	23100	29750	16050	22900	23512.97	0.00	0	223632	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8094	48.35	5.03	12	4.20	486.00	4676.00	38550	20240125	-39.04	3900	20231004	502.56	38550	-39.04	20240125	13150	78.71	20240102	38550	-39.04	20240125	3900	502.56	20231004	2.85	N	080220	500	173 억		0	N	N	303	N	00	N
83	20240516	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	550	2	2.40	31503421850	1339787	102.88	23500	23850	23100	29750	16050	22900	23513.77	0.00	0	189808	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8077	48.25	5.01	12	3.89	486.00	4676.00	38550	20240125	-39.17	3900	20231004	501.28	38550	-39.17	20240125	13150	78.33	20240102	38550	-39.17	20240125	3900	501.28	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
84	20240516	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	600	2	2.62	29179895550	1240479	95.25	23500	23850	23100	29750	16050	22900	23523.11	0.00	0	167062	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8094	48.35	5.03	12	3.60	486.00	4676.00	38550	20240125	-39.04	3900	20231004	502.56	38550	-39.04	20240125	13150	78.71	20240102	38550	-39.04	20240125	3900	502.56	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
85	20240516	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	500	2	2.18	27921222250	1186686	91.12	23500	23850	23100	29750	16050	22900	23528.76	0.00	0	160529	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8060	48.15	5.00	12	3.45	486.00	4676.00	38550	20240125	-39.30	3900	20231004	500.00	38550	-39.30	20240125	13150	77.95	20240102	38550	-39.30	20240125	3900	500.00	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
86	20240516	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	500	2	2.18	26160563700	1111389	85.34	23500	23850	23100	29750	16050	22900	23538.65	0.00	0	159266	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8060	48.15	5.00	12	3.23	486.00	4676.00	38550	20240125	-39.30	3900	20231004	500.00	38550	-39.30	20240125	13150	77.95	20240102	38550	-39.30	20240125	3900	500.00	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
87	20240516	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	550	2	2.40	24060106600	1021829	78.46	23500	23850	23100	29750	16050	22900	23546.15	0.00	0	148796	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8077	48.25	5.01	12	2.97	486.00	4676.00	38550	20240125	-39.17	3900	20231004	501.28	38550	-39.17	20240125	13150	78.33	20240102	38550	-39.17	20240125	3900	501.28	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
88	20240516	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	750	2	3.28	19393855000	823891	63.26	23500	23850	23100	29750	16050	22900	23539.38	0.00	0	105632	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8146	48.66	5.06	12	2.39	486.00	4676.00	38550	20240125	-38.65	3900	20231004	506.41	38550	-38.65	20240125	13150	79.85	20240102	38550	-38.65	20240125	3900	506.41	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
89	20240516	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	450	2	1.97	3997661750	170651	13.10	23500	23550	23300	29750	16050	22900	23426.09	0.00	0	994	24133	23516	22783	22166	21433	23825	22475	174	6850	500	15110	50	1	34442833	8042	48.05	4.99	12	0.50	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	2.85	N	080220	500	173 억		0	N	N	0	N	00	N
90	20240514	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	650	2	2.92	29209736400	1285473	174.97	22100	23400	22050	28900	15600	22250	22721.75	0.00	0	27467	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7887	47.12	4.90	12	3.73	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
91	20240514	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	700	2	3.15	27089120750	1192964	162.38	22100	23400	22050	28900	15600	22250	22707.66	0.00	0	36737	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7905	47.22	4.91	12	3.46	486.00	4676.00	38550	20240125	-40.47	3900	20231004	488.46	38550	-40.47	20240125	13150	74.52	20240102	38550	-40.47	20240125	3900	488.46	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
92	20240514	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	500	2	2.25	20903269300	922675	125.59	22100	23400	22050	28900	15600	22250	22655.37	0.00	0	-26533	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7836	46.81	4.87	12	2.68	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
93	20240514	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	100	2	0.45	8309018650	371371	50.55	22100	22700	22050	28900	15600	22250	22374.13	0.00	0	2918	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7698	45.99	4.78	12	1.08	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
94	20240514	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	7595532350	339422	46.20	22100	22700	22050	28900	15600	22250	22378.09	0.00	0	6405	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	0.99	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
95	20240514	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	300	2	1.35	6478577000	289692	39.43	22100	22700	22050	28900	15600	22250	22363.93	0.00	0	8698	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7767	46.40	4.82	12	0.84	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
96	20240514	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	3633569200	163151	22.21	22100	22450	22050	28900	15600	22250	22271.29	0.00	0	-16611	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	0.47	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
97	20240514	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	100	2	0.45	1006285000	45439	6.18	22100	22350	22050	28900	15600	22250	22144.29	0.00	0	40	23250	22750	22450	21950	21650	22600	21800	174	6650	500	14680	50	1	34442833	7698	45.99	4.78	12	0.13	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.85	N	080220	500	173 억		0	N	N	3	N	00	N
98	20240513	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-200	5	-0.89	16309169400	725070	73.06	22600	22950	22150	29150	15750	22450	22494.93	0.00	0	14250	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7664	45.78	4.76	12	2.11	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.89	N	080220	500	173 억		0	N	N	3	N	00	N
99	20240513	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-250	5	-1.11	15026095250	667384	67.25	22600	22950	22150	29150	15750	22450	22514.97	0.00	0	20116	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7646	45.68	4.75	12	1.94	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
100	20240513	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-250	5	-1.11	13576479050	602107	60.67	22600	22950	22150	29150	15750	22450	22548.36	0.00	0	14513	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7646	45.68	4.75	12	1.75	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
101	20240513	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-150	5	-0.67	12060512900	533836	53.79	22600	22950	22200	29150	15750	22450	22592.30	0.00	0	16384	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7681	45.88	4.77	12	1.55	486.00	4676.00	38550	20240125	-42.15	3900	20231004	471.79	38550	-42.15	20240125	13150	69.58	20240102	38550	-42.15	20240125	3900	471.79	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
102	20240513	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-150	5	-0.67	10440593550	461073	46.46	22600	22950	22300	29150	15750	22450	22644.33	0.00	0	21150	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7681	45.88	4.77	12	1.34	486.00	4676.00	38550	20240125	-42.15	3900	20231004	471.79	38550	-42.15	20240125	13150	69.58	20240102	38550	-42.15	20240125	3900	471.79	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
103	20240513	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	0	3	0.00	8826737650	389126	39.21	22600	22950	22400	29150	15750	22450	22683.79	0.00	0	44877	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7732	46.19	4.80	12	1.13	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
104	20240513	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	150	2	0.67	6287713000	276298	27.84	22600	22950	22500	29150	15750	22450	22757.55	0.00	0	65610	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7784	46.50	4.83	12	0.80	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
105	20240513	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	200	2	0.89	1160822700	51335	5.17	22600	22750	22500	29150	15750	22450	22614.29	0.00	0	17398	23883	23166	22733	22016	21583	22950	21800	174	6700	500	14810	50	1	34442833	7801	46.60	4.84	12	0.15	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.89	N	080220	500	173 억		0	N	N	0	N	00	N
106	20240510	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-900	5	-3.85	22245263100	982473	72.65	23350	23450	22300	30350	16350	23350	22641.72	0.00	0	-186106	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7732	46.19	4.80	12	2.85	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
107	20240510	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-950	5	-4.07	20665455050	912142	67.45	23350	23450	22300	30350	16350	23350	22654.61	0.00	0	-164095	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7715	46.09	4.79	12	2.65	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
108	20240510	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-900	5	-3.85	18848779800	831209	61.47	23350	23450	22300	30350	16350	23350	22674.90	0.00	0	-154858	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7732	46.19	4.80	12	2.41	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
109	20240510	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-900	5	-3.85	17127028450	754757	55.81	23350	23450	22300	30350	16350	23350	22690.56	0.00	0	-133417	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7732	46.19	4.80	12	2.19	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
110	20240510	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-900	5	-3.85	15607054500	687025	50.80	23350	23450	22300	30350	16350	23350	22715.22	0.00	0	-130278	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7732	46.19	4.80	12	1.99	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
111	20240510	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-750	5	-3.21	10960636000	479873	35.49	23350	23450	22500	30350	16350	23350	22838.81	0.00	0	-114196	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7784	46.50	4.83	12	1.39	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
112	20240510	100550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-700	5	-3.00	7335425000	319629	23.64	23350	23450	22650	30350	16350	23350	22947.57	0.00	0	-79071	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7801	46.60	4.84	12	0.93	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
113	20240510	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-300	5	-1.28	1409711500	60901	4.50	23350	23450	22950	30350	16350	23350	23141.50	0.00	0	-26953	24883	24116	23433	22666	21983	24500	23050	174	7000	500	15410	50	1	34442833	7939	47.43	4.93	12	0.18	486.00	4676.00	38550	20240125	-40.21	3900	20231004	491.03	38550	-40.21	20240125	13150	75.29	20240102	38550	-40.21	20240125	3900	491.03	20231004	2.94	N	080220	500	173 억		0	N	N	1	N	00	N
114	20240509	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	250	2	1.08	31225529150	1332616	138.15	23200	24200	22750	30000	16200	23100	23432.54	0.00	0	30445	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	8042	48.05	4.99	12	3.87	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	3.06	N	080220	500	173 억		0	N	N	1	N	00	N
115	20240509	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	100	2	0.43	29650926750	1264934	131.14	23200	24200	22750	30000	16200	23100	23441.29	0.00	0	24345	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	7991	47.74	4.96	12	3.67	486.00	4676.00	38550	20240125	-39.82	3900	20231004	494.87	38550	-39.82	20240125	13150	76.43	20240102	38550	-39.82	20240125	3900	494.87	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
116	20240509	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	50	2	0.22	27711426750	1181072	122.44	23200	24200	22750	30000	16200	23100	23463.63	0.00	0	15355	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	7974	47.63	4.95	12	3.43	486.00	4676.00	38550	20240125	-39.95	3900	20231004	493.59	38550	-39.95	20240125	13150	76.05	20240102	38550	-39.95	20240125	3900	493.59	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
117	20240509	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	50	2	0.22	26481658850	1127936	116.94	23200	24200	22750	30000	16200	23100	23478.73	0.00	0	11579	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	7974	47.63	4.95	12	3.27	486.00	4676.00	38550	20240125	-39.95	3900	20231004	493.59	38550	-39.95	20240125	13150	76.05	20240102	38550	-39.95	20240125	3900	493.59	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
118	20240509	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	50	2	0.22	24608543000	1047212	108.57	23200	24200	22750	30000	16200	23100	23499.96	0.00	0	-1759	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	7974	47.63	4.95	12	3.04	486.00	4676.00	38550	20240125	-39.95	3900	20231004	493.59	38550	-39.95	20240125	13150	76.05	20240102	38550	-39.95	20240125	3900	493.59	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
119	20240509	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	200	2	0.87	22385633550	951491	98.64	23200	24200	22750	30000	16200	23100	23527.91	0.00	0	-24704	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	8025	47.94	4.98	12	2.76	486.00	4676.00	38550	20240125	-39.56	3900	20231004	497.44	38550	-39.56	20240125	13150	77.19	20240102	38550	-39.56	20240125	3900	497.44	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
120	20240509	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	350	2	1.52	18724856800	794606	82.38	23200	24200	22750	30000	16200	23100	23566.27	0.00	0	-43293	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	8077	48.25	5.01	12	2.31	486.00	4676.00	38550	20240125	-39.17	3900	20231004	501.28	38550	-39.17	20240125	13150	78.33	20240102	38550	-39.17	20240125	3900	501.28	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
121	20240509	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-200	5	-0.87	1412817200	61488	6.37	23200	23250	22750	30000	16200	23100	22972.48	0.00	0	-7310	23733	23416	22983	22666	22233	23200	22450	174	6900	500	15240	50	1	34442833	7887	47.12	4.90	12	0.18	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	3.06	N	080220	500	173 억		0	N	N	0	N	00	N
122	20240508	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-200	5	-0.86	21448541300	938881	58.69	23300	23300	22550	30250	16350	23300	22843.78	0.00	0	69169	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7956	47.53	4.94	12	2.73	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
123	20240508	150545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-200	5	-0.86	19926411700	873010	54.57	23300	23300	22550	30250	16350	23300	22824.57	0.00	0	79227	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7956	47.53	4.94	12	2.53	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
124	20240508	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-400	5	-1.72	17717378900	777131	48.58	23300	23300	22550	30250	16350	23300	22797.99	0.00	0	45840	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7887	47.12	4.90	12	2.26	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
125	20240508	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-600	5	-2.58	16087672450	705545	44.10	23300	23300	22550	30250	16350	23300	22801.27	0.00	0	39142	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7819	46.71	4.85	12	2.05	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
126	20240508	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-450	5	-1.93	14679701200	643771	40.24	23300	23300	22550	30250	16350	23300	22802.13	0.00	0	33084	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7870	47.02	4.89	12	1.87	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
127	20240508	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-400	5	-1.72	13207426250	579382	36.21	23300	23300	22550	30250	16350	23300	22795.10	0.00	0	21838	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7887	47.12	4.90	12	1.68	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
128	20240508	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-650	5	-2.79	10099632750	442654	27.67	23300	23300	22550	30250	16350	23300	22815.32	0.00	0	-1582	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7801	46.60	4.84	12	1.29	486.00	4676.00	38550	20240125	-41.25	3900	20231004	480.77	38550	-41.25	20240125	13150	72.24	20240102	38550	-41.25	20240125	3900	480.77	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
129	20240508	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-450	5	-1.93	1992008050	86719	5.42	23300	23300	22800	30250	16350	23300	22968.14	0.00	0	-19466	24566	23932	23566	22932	22566	23750	22750	174	6950	500	15370	50	1	34442833	7870	47.02	4.89	12	0.25	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.61	N	080220	500	173 억		0	N	N	199	N	00	N
130	20240503	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	850	2	3.80	175148445100	7302050	1136.86	22750	25000	22450	29050	15650	22350	23987.52	0.00	0	226273	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	7991	47.74	4.96	12	21.20	486.00	4676.00	38550	20240125	-39.82	3900	20231004	494.87	38550	-39.82	20240125	13150	76.43	20240102	38550	-39.82	20240125	3900	494.87	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
131	20240503	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	900	2	4.03	170878110450	7117938	1108.19	22750	25000	22450	29050	15650	22350	24006.69	0.00	0	239923	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	8008	47.84	4.97	12	20.67	486.00	4676.00	38550	20240125	-39.69	3900	20231004	496.15	38550	-39.69	20240125	13150	76.81	20240102	38550	-39.69	20240125	3900	496.15	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
132	20240503	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	1200	2	5.37	160781037900	6685586	1040.88	22750	25000	22450	29050	15650	22350	24048.91	0.00	0	188231	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	8111	48.46	5.04	12	19.41	486.00	4676.00	38550	20240125	-38.91	3900	20231004	503.85	38550	-38.91	20240125	13150	79.09	20240102	38550	-38.91	20240125	3900	503.85	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
133	20240503	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	1750	2	7.83	148390588900	6165267	959.87	22750	25000	22450	29050	15650	22350	24068.80	0.00	0	128484	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	8301	49.59	5.15	12	17.90	486.00	4676.00	38550	20240125	-37.48	3900	20231004	517.95	38550	-37.48	20240125	13150	83.27	20240102	38550	-37.48	20240125	3900	517.95	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
134	20240503	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	2000	2	8.95	136514509450	5675708	883.65	22750	25000	22450	29050	15650	22350	24052.42	0.00	0	63326	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	8387	50.10	5.21	12	16.48	486.00	4676.00	38550	20240125	-36.84	3900	20231004	524.36	38550	-36.84	20240125	13150	85.17	20240102	38550	-36.84	20240125	3900	524.36	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
135	20240503	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	1550	2	6.94	98885630900	4126571	642.47	22750	25000	22450	29050	15650	22350	23963.15	0.00	0	-36219	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	8232	49.18	5.11	12	11.98	486.00	4676.00	38550	20240125	-38.00	3900	20231004	512.82	38550	-38.00	20240125	13150	81.75	20240102	38550	-38.00	20240125	3900	512.82	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
136	20240503	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	200	2	0.89	9487942700	418223	65.11	22750	22950	22450	29050	15650	22350	22686.32	0.00	0	15046	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	7767	46.40	4.82	12	1.21	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
137	20240503	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	400	2	1.79	2371954100	104286	16.24	22750	22850	22650	29050	15650	22350	22744.70	0.00	0	26889	22916	22632	22316	22032	21716	22650	22050	174	6700	500	14750	50	1	34442833	7836	46.81	4.87	12	0.30	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.36	N	080220	500	173 억		0	N	N	164	N	00	N
138	20240502	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-100	5	-0.45	13977813450	630399	34.13	22350	22600	22000	29150	15750	22450	22171.91	0.00	0	-460	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7698	45.99	4.78	12	1.83	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.34	N	080220	500	173 억		0	N	N	164	N	00	N
139	20240502	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-100	5	-0.45	13054483450	589080	31.89	22350	22600	22000	29150	15750	22450	22160.58	0.00	0	8489	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7698	45.99	4.78	12	1.71	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
140	20240502	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-350	5	-1.56	11229944950	507257	27.46	22350	22600	22000	29150	15750	22450	22138.30	0.00	0	-9321	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7612	45.47	4.73	12	1.47	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
141	20240502	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-250	5	-1.11	10644319100	480810	26.03	22350	22600	22000	29150	15750	22450	22138.02	0.00	0	-8761	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7646	45.68	4.75	12	1.40	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
142	20240502	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-350	5	-1.56	9732608850	439684	23.80	22350	22600	22000	29150	15750	22450	22135.14	0.00	0	-11684	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7612	45.47	4.73	12	1.28	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
143	20240502	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-350	5	-1.56	8069287400	364311	19.72	22350	22600	22000	29150	15750	22450	22149.08	0.00	0	2707	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7612	45.47	4.73	12	1.06	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
144	20240502	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-200	5	-0.89	6921555700	312503	16.92	22350	22600	22000	29150	15750	22450	22148.33	0.00	0	6366	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7664	45.78	4.76	12	0.91	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N
145	20240502	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-250	5	-1.11	2034297250	91185	4.94	22350	22600	22050	29150	15750	22450	22308.87	0.00	0	3875	24316	23382	22866	21932	21416	23125	21675	174	6700	500	14810	50	1	34442833	7646	45.68	4.75	12	0.26	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.34	N	080220	500	173 억		0	N	N	0	N	00	N