KissMeData/429270/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	161325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-200	5	-1.46	3024137390	221675	38.51	13790	14140	13220	17790	9590	13690	13642.02	1.71	0	1453	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	608	-9.69	2.10	12	4.92	-1392.00	6432.00	27500	20230822	-50.95	8110	20240416	66.34	18700	-27.86	20240517	8110	66.34	20240416	27500	-50.95	20230822	8110	66.34	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
3	20240531	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-130	5	-0.95	2876427400	210780	36.61	13790	14140	13220	17790	9590	13690	13646.38	1.71	0	3989	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	611	-9.74	2.11	12	4.68	-1392.00	6432.00	27500	20230822	-50.69	8110	20240416	67.20	18700	-27.49	20240517	8110	67.20	20240416	27500	-50.69	20230822	8110	67.20	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
4	20240531	141324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-140	5	-1.02	2449513210	179353	31.16	13790	14140	13220	17790	9590	13690	13657.32	1.71	0	6882	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	611	-9.73	2.11	12	3.98	-1392.00	6432.00	27500	20230822	-50.73	8110	20240416	67.08	18700	-27.54	20240517	8110	67.08	20240416	27500	-50.73	20230822	8110	67.08	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
5	20240531	131327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-160	5	-1.17	2293063470	167807	29.15	13790	14140	13220	17790	9590	13690	13664.74	1.71	0	9044	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	610	-9.72	2.10	12	3.72	-1392.00	6432.00	27500	20230822	-50.80	8110	20240416	66.83	18700	-27.65	20240517	8110	66.83	20240416	27500	-50.80	20230822	8110	66.83	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
6	20240531	121329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-10	5	-0.07	2074200610	151722	26.36	13790	14140	13220	17790	9590	13690	13670.94	1.71	0	11950	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	616	-9.83	2.13	12	3.37	-1392.00	6432.00	27500	20230822	-50.25	8110	20240416	68.68	18700	-26.84	20240517	8110	68.68	20240416	27500	-50.25	20230822	8110	68.68	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
7	20240531	111326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-170	5	-1.24	1868779960	136640	23.74	13790	14140	13220	17790	9590	13690	13676.57	1.71	0	10883	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	609	-9.71	2.10	12	3.03	-1392.00	6432.00	27500	20230822	-50.84	8110	20240416	66.71	18700	-27.70	20240517	8110	66.71	20240416	27500	-50.84	20230822	8110	66.71	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
8	20240531	101317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-270	5	-1.97	1514644400	110193	19.14	13790	14140	13220	17790	9590	13690	13745.88	1.71	0	12472	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	605	-9.64	2.09	12	2.45	-1392.00	6432.00	27500	20230822	-51.20	8110	20240416	65.47	18700	-28.24	20240517	8110	65.47	20240416	27500	-51.20	20230822	8110	65.47	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
9	20240531	091330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	310	2	2.26	666978400	47867	8.31	13790	14140	13690	17790	9590	13690	13939.16	1.71	0	9003	15270	14480	13810	13020	12350	14145	12685	23	4100	500	8480	10	1	4506250	631	-10.06	2.18	12	1.06	-1392.00	6432.00	27500	20230822	-49.09	8110	20240416	72.63	18700	-25.13	20240517	8110	72.63	20240416	27500	-49.09	20230822	8110	72.63	20240416	1.94	N	429270	500	22 억		77049	N	N	0	N	00	N
10	20240530	161320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-720	5	-5.00	7873355940	572384	210.06	14420	14600	13140	18730	10090	14410	13755.44	0.91	0	36008	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	617	-9.83	2.13	12	12.70	-1392.00	6432.00	27500	20230822	-50.22	8110	20240416	68.80	18700	-26.79	20240517	8110	68.80	20240416	27500	-50.22	20230822	8110	68.80	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
11	20240530	151320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-630	5	-4.37	7508468840	545685	200.27	14420	14600	13140	18730	10090	14410	13759.64	0.91	0	28410	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	621	-9.90	2.14	12	12.11	-1392.00	6432.00	27500	20230822	-49.89	8110	20240416	69.91	18700	-26.31	20240517	8110	69.91	20240416	27500	-49.89	20230822	8110	69.91	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
12	20240530	141319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-530	5	-3.68	7154093250	519890	190.80	14420	14600	13140	18730	10090	14410	13760.71	0.91	0	16364	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	625	-9.97	2.16	12	11.54	-1392.00	6432.00	27500	20230822	-49.53	8110	20240416	71.15	18700	-25.78	20240517	8110	71.15	20240416	27500	-49.53	20230822	8110	71.15	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
13	20240530	131321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	-540	5	-3.75	6787608000	493296	181.04	14420	14600	13140	18730	10090	14410	13759.63	0.91	0	8733	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	625	-9.96	2.16	12	10.95	-1392.00	6432.00	27500	20230822	-49.56	8110	20240416	71.02	18700	-25.83	20240517	8110	71.02	20240416	27500	-49.56	20230822	8110	71.02	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
14	20240530	121318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-510	5	-3.54	6361711880	462428	169.71	14420	14600	13140	18730	10090	14410	13757.11	0.91	0	4679	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	626	-9.99	2.16	12	10.26	-1392.00	6432.00	27500	20230822	-49.45	8110	20240416	71.39	18700	-25.67	20240517	8110	71.39	20240416	27500	-49.45	20230822	8110	71.39	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
15	20240530	111319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-560	5	-3.89	4089347550	300645	110.34	14420	14490	13140	18730	10090	14410	13601.75	0.91	0	12739	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	624	-9.95	2.15	12	6.67	-1392.00	6432.00	27500	20230822	-49.64	8110	20240416	70.78	18700	-25.94	20240517	8110	70.78	20240416	27500	-49.64	20230822	8110	70.78	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
16	20240530	101322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-1190	5	-8.26	2716220240	199083	73.06	14420	14490	13180	18730	10090	14410	13643.43	0.91	0	13852	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	596	-9.50	2.06	12	4.42	-1392.00	6432.00	27500	20230822	-51.93	8110	20240416	63.01	18700	-29.30	20240517	8110	63.01	20240416	27500	-51.93	20230822	8110	63.01	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
17	20240530	091321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-260	5	-1.80	486094300	34522	12.67	14420	14490	13950	18730	10090	14410	14080.14	0.91	0	12290	15543	14976	14613	14046	13683	14795	13865	23	4320	500	8930	10	1	4506250	638	-10.17	2.20	12	0.77	-1392.00	6432.00	27500	20230822	-48.55	8110	20240416	74.48	18700	-24.33	20240517	8110	74.48	20240416	27500	-48.55	20230822	8110	74.48	20240416	2.32	N	429270	500	22 억		41165	N	N	0	N	00	N
18	20240529	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-700	5	-4.63	3924457030	270179	27.28	15070	15180	14250	19640	10580	15110	14524.78	0.48	0	19641	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	649	-10.35	2.24	12	6.00	-1392.00	6432.00	27500	20230822	-47.60	8110	20240416	77.68	18700	-22.94	20240517	8110	77.68	20240416	27500	-47.60	20230822	8110	77.68	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
19	20240529	151310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	-620	5	-4.10	3804284210	261853	26.44	15070	15180	14250	19640	10580	15110	14527.55	0.48	0	17973	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	653	-10.41	2.25	12	5.81	-1392.00	6432.00	27500	20230822	-47.31	8110	20240416	78.67	18700	-22.51	20240517	8110	78.67	20240416	27500	-47.31	20230822	8110	78.67	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
20	20240529	141310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-550	5	-3.64	3354330690	230621	23.29	15070	15180	14250	19640	10580	15110	14543.92	0.48	0	5514	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	656	-10.46	2.26	12	5.12	-1392.00	6432.00	27500	20230822	-47.05	8110	20240416	79.53	18700	-22.14	20240517	8110	79.53	20240416	27500	-47.05	20230822	8110	79.53	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
21	20240529	131312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-820	5	-5.43	2987603420	205306	20.73	15070	15180	14250	19640	10580	15110	14551.01	0.48	0	2994	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	644	-10.27	2.22	12	4.56	-1392.00	6432.00	27500	20230822	-48.04	8110	20240416	76.20	18700	-23.58	20240517	8110	76.20	20240416	27500	-48.04	20230822	8110	76.20	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
22	20240529	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	-840	5	-5.56	2714885690	186233	18.80	15070	15180	14250	19640	10580	15110	14576.90	0.48	0	-1590	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	643	-10.25	2.22	12	4.13	-1392.00	6432.00	27500	20230822	-48.11	8110	20240416	75.96	18700	-23.69	20240517	8110	75.96	20240416	27500	-48.11	20230822	8110	75.96	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
23	20240529	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-600	5	-3.97	2139809480	146239	14.77	15070	15180	14260	19640	10580	15110	14631.14	0.48	0	-676	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	654	-10.42	2.26	12	3.25	-1392.00	6432.00	27500	20230822	-47.24	8110	20240416	78.91	18700	-22.41	20240517	8110	78.91	20240416	27500	-47.24	20230822	8110	78.91	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
24	20240529	101301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-660	5	-4.37	1769230350	120647	12.18	15070	15180	14260	19640	10580	15110	14663.24	0.48	0	-65	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	651	-10.38	2.25	12	2.68	-1392.00	6432.00	27500	20230822	-47.45	8110	20240416	78.18	18700	-22.73	20240517	8110	78.18	20240416	27500	-47.45	20230822	8110	78.18	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
25	20240529	091306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-20	5	-0.13	257865370	17149	1.73	15070	15180	14910	19640	10580	15110	15035.25	0.48	0	-2296	17696	16402	15566	14272	13436	17050	14920	23	4530	500	9360	10	1	4506250	680	-10.84	2.35	12	0.38	-1392.00	6432.00	27500	20230822	-45.13	8110	20240416	86.07	18700	-19.30	20240517	8110	86.07	20240416	27500	-45.13	20230822	8110	86.07	20240416	1.90	N	429270	500	22 억		21560	N	N	0	N	00	N
26	20240528	161301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-60	5	-0.40	15573016290	986240	224.77	15000	16860	14730	19720	10620	15170	15791.94	0.25	0	10470	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	681	-10.85	2.35	12	21.89	-1392.00	6432.00	27500	20230822	-45.05	8110	20240416	86.31	18700	-19.20	20240517	8110	86.31	20240416	27500	-45.05	20230822	8110	86.31	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
27	20240528	151303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-190	5	-1.25	15360780020	972143	221.56	15000	16860	14730	19720	10620	15170	15801.96	0.25	0	11190	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	675	-10.76	2.33	12	21.57	-1392.00	6432.00	27500	20230822	-45.53	8110	20240416	84.71	18700	-19.89	20240517	8110	84.71	20240416	27500	-45.53	20230822	8110	84.71	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
28	20240528	141306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	0	3	0.00	14515750270	915870	208.73	15000	16860	14730	19720	10620	15170	15850.30	0.25	0	5885	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	684	-10.90	2.36	12	20.32	-1392.00	6432.00	27500	20230822	-44.84	8110	20240416	87.05	18700	-18.88	20240517	8110	87.05	20240416	27500	-44.84	20230822	8110	87.05	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
29	20240528	131300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	40	2	0.26	13839834540	871229	198.56	15000	16860	14730	19720	10620	15170	15886.70	0.25	0	700	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	685	-10.93	2.36	12	19.33	-1392.00	6432.00	27500	20230822	-44.69	8110	20240416	87.55	18700	-18.66	20240517	8110	87.55	20240416	27500	-44.69	20230822	8110	87.55	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
30	20240528	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	560	2	3.69	12385812800	777108	177.11	15000	16860	14730	19720	10620	15170	15939.89	0.25	0	-5479	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	709	-11.30	2.45	12	17.25	-1392.00	6432.00	27500	20230822	-42.80	8110	20240416	93.96	18700	-15.88	20240517	8110	93.96	20240416	27500	-42.80	20230822	8110	93.96	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
31	20240528	111245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	190	2	1.25	3952669860	256064	58.36	15000	15950	14730	19720	10620	15170	15437.89	0.25	0	7773	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	692	-11.03	2.39	12	5.68	-1392.00	6432.00	27500	20230822	-44.15	8110	20240416	89.40	18700	-17.86	20240517	8110	89.40	20240416	27500	-44.15	20230822	8110	89.40	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
32	20240528	101300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	530	2	3.49	3321303110	215270	49.06	15000	15950	14730	19720	10620	15170	15430.43	0.25	0	8696	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	707	-11.28	2.44	12	4.78	-1392.00	6432.00	27500	20230822	-42.91	8110	20240416	93.59	18700	-16.04	20240517	8110	93.59	20240416	27500	-42.91	20230822	8110	93.59	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
33	20240528	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	10	2	0.07	771790750	51790	11.80	15000	15180	14730	19720	10620	15170	14894.01	0.25	0	21	17716	16442	15606	14332	13496	16025	13915	23	4550	500	9400	10	1	4506250	684	-10.91	2.36	12	1.15	-1392.00	6432.00	27500	20230822	-44.80	8110	20240416	87.18	18700	-18.82	20240517	8110	87.18	20240416	27500	-44.80	20230822	8110	87.18	20240416	2.01	N	429270	500	22 억		11156	N	N	0	N	00	N
34	20240527	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-1350	5	-8.17	6832938160	433045	109.18	16880	16880	14770	21450	11570	16520	15780.39	0.20	0	4081	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	684	-10.90	2.36	12	9.61	-1392.00	6432.00	27500	20230822	-44.84	8110	20240416	87.05	18700	-18.88	20240517	8110	87.05	20240416	27500	-44.84	20230822	8110	87.05	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
35	20240527	151303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-1460	5	-8.84	6442789310	407215	102.67	16880	16880	14770	21450	11570	16520	15821.54	0.20	0	2797	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	679	-10.82	2.34	12	9.04	-1392.00	6432.00	27500	20230822	-45.24	8110	20240416	85.70	18700	-19.47	20240517	8110	85.70	20240416	27500	-45.24	20230822	8110	85.70	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
36	20240527	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-920	5	-5.57	4002168820	246016	62.03	16880	16880	15600	21450	11570	16520	16267.89	0.20	0	-7028	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	703	-11.21	2.43	12	5.46	-1392.00	6432.00	27500	20230822	-43.27	8110	20240416	92.36	18700	-16.58	20240517	8110	92.36	20240416	27500	-43.27	20230822	8110	92.36	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
37	20240527	131259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	-630	5	-3.81	3288038000	200748	50.61	16880	16880	15860	21450	11570	16520	16378.91	0.20	0	-5412	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	716	-11.42	2.47	12	4.45	-1392.00	6432.00	27500	20230822	-42.22	8110	20240416	95.93	18700	-15.03	20240517	8110	95.93	20240416	27500	-42.22	20230822	8110	95.93	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
38	20240527	121259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-590	5	-3.57	2801060580	170243	42.92	16880	16880	15910	21450	11570	16520	16453.30	0.20	0	-5988	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	718	-11.44	2.48	12	3.78	-1392.00	6432.00	27500	20230822	-42.07	8110	20240416	96.42	18700	-14.81	20240517	8110	96.42	20240416	27500	-42.07	20230822	8110	96.42	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
39	20240527	111259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	-220	5	-1.33	2222254580	134417	33.89	16880	16880	16300	21450	11570	16520	16532.54	0.20	0	-6067	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	735	-11.71	2.53	12	2.98	-1392.00	6432.00	27500	20230822	-40.73	8110	20240416	100.99	18700	-12.83	20240517	8110	100.99	20240416	27500	-40.73	20230822	8110	100.99	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
40	20240527	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16490	-30	5	-0.18	1748578600	105506	26.60	16880	16880	16300	21450	11570	16520	16573.28	0.20	0	-4864	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	743	-11.85	2.56	12	2.34	-1392.00	6432.00	27500	20230822	-40.04	8110	20240416	103.33	18700	-11.82	20240517	8110	103.33	20240416	27500	-40.04	20230822	8110	103.33	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
41	20240527	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	-170	5	-1.03	630381320	38073	9.60	16880	16880	16300	21450	11570	16520	16557.20	0.20	0	-2860	17433	16976	16553	16096	15673	17205	16325	23	4930	500	10240	10	1	4506250	737	-11.75	2.54	12	0.84	-1392.00	6432.00	27500	20230822	-40.55	8110	20240416	101.60	18700	-12.57	20240517	8110	101.60	20240416	27500	-40.55	20230822	8110	101.60	20240416	0.99	N	429270	500	22 억		8855	N	N	0	N	00	N
42	20240524	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16520	-500	5	-2.94	6466825650	390760	29.91	16510	17010	16130	22100	11920	17020	16549.16	0.17	0	109	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	744	-11.87	2.57	12	8.67	-1392.00	6432.00	27500	20230822	-39.93	8110	20240416	103.70	18700	-11.66	20240517	8110	103.70	20240416	27500	-39.93	20230822	8110	103.70	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
43	20240524	151148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	-520	5	-3.06	6016301300	363424	27.82	16510	17010	16130	22100	11920	17020	16554.23	0.17	0	-1298	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	744	-11.85	2.57	12	8.06	-1392.00	6432.00	27500	20230822	-40.00	8110	20240416	103.45	18700	-11.76	20240517	8110	103.45	20240416	27500	-40.00	20230822	8110	103.45	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
44	20240524	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	-270	5	-1.59	5270464380	318445	24.37	16510	17010	16130	22100	11920	17020	16550.32	0.17	0	-229	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	755	-12.03	2.60	12	7.07	-1392.00	6432.00	27500	20230822	-39.09	8110	20240416	106.54	18700	-10.43	20240517	8110	106.54	20240416	27500	-39.09	20230822	8110	106.54	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
45	20240524	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16380	-640	5	-3.76	4560401150	275825	21.11	16510	17010	16130	22100	11920	17020	16533.31	0.17	0	-2111	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	738	-11.77	2.55	12	6.12	-1392.00	6432.00	27500	20230822	-40.44	8110	20240416	101.97	18700	-12.41	20240517	8110	101.97	20240416	27500	-40.44	20230822	8110	101.97	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
46	20240524	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16450	-570	5	-3.35	3816385830	230298	17.63	16510	17010	16130	22100	11920	17020	16571.11	0.17	0	6088	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	741	-11.82	2.56	12	5.11	-1392.00	6432.00	27500	20230822	-40.18	8110	20240416	102.84	18700	-12.03	20240517	8110	102.84	20240416	27500	-40.18	20230822	8110	102.84	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
47	20240524	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16600	-420	5	-2.47	3364675040	202965	15.53	16510	17010	16130	22100	11920	17020	16577.16	0.17	0	9394	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	748	-11.93	2.58	12	4.50	-1392.00	6432.00	27500	20230822	-39.64	8110	20240416	104.69	18700	-11.23	20240517	8110	104.69	20240416	27500	-39.64	20230822	8110	104.69	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
48	20240524	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	-110	5	-0.65	2404406500	145906	11.17	16510	16930	16130	22100	11920	17020	16478.38	0.17	0	10580	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	762	-12.15	2.63	12	3.24	-1392.00	6432.00	27500	20230822	-38.51	8110	20240416	108.51	18700	-9.57	20240517	8110	108.51	20240416	27500	-38.51	20230822	8110	108.51	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
49	20240524	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16490	-530	5	-3.11	762940210	46396	3.55	16510	16700	16200	22100	11920	17020	16441.50	0.17	0	-1984	18460	17740	16880	16160	15300	18100	16520	23	5080	500	10550	10	1	4506250	743	-11.85	2.56	12	1.03	-1392.00	6432.00	27500	20230822	-40.04	8110	20240416	103.33	18700	-11.82	20240517	8110	103.33	20240416	27500	-40.04	20230822	8110	103.33	20240416	0.69	N	429270	500	22 억		7588	N	N	0	N	00	N
50	20240523	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	220	2	1.31	22051520470	1297503	429.08	16800	17600	16020	21800	11760	16800	16995.33	0.48	0	-12935	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	767	-12.23	2.65	12	28.79	-1392.00	6432.00	27500	20230822	-38.11	8110	20240416	109.86	18700	-8.98	20240517	8110	109.86	20240416	27500	-38.11	20230822	8110	109.86	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
51	20240523	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17070	270	2	1.61	21545049370	1267772	419.24	16800	17600	16020	21800	11760	16800	16994.48	0.48	0	-10071	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	769	-12.26	2.65	12	28.13	-1392.00	6432.00	27500	20230822	-37.93	8110	20240416	110.48	18700	-8.72	20240517	8110	110.48	20240416	27500	-37.93	20230822	8110	110.48	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
52	20240523	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	330	2	1.96	19855403600	1168815	386.52	16800	17600	16020	21800	11760	16800	16987.70	0.48	0	7084	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	772	-12.31	2.66	12	25.94	-1392.00	6432.00	27500	20230822	-37.71	8110	20240416	111.22	18700	-8.40	20240517	8110	111.22	20240416	27500	-37.71	20230822	8110	111.22	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
53	20240523	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16770	-30	5	-0.18	18689008420	1100208	363.83	16800	17600	16020	21800	11760	16800	16986.86	0.48	0	7795	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	756	-12.05	2.61	12	24.42	-1392.00	6432.00	27500	20230822	-39.02	8110	20240416	106.78	18700	-10.32	20240517	8110	106.78	20240416	27500	-39.02	20230822	8110	106.78	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
54	20240523	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17160	360	2	2.14	17735670220	1043996	345.24	16800	17600	16020	21800	11760	16800	16988.33	0.48	0	8912	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	773	-12.33	2.67	12	23.17	-1392.00	6432.00	27500	20230822	-37.60	8110	20240416	111.59	18700	-8.24	20240517	8110	111.59	20240416	27500	-37.60	20230822	8110	111.59	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
55	20240523	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16820	20	2	0.12	15799642120	930907	307.84	16800	17600	16020	21800	11760	16800	16972.38	0.48	0	2480	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	758	-12.08	2.62	12	20.66	-1392.00	6432.00	27500	20230822	-38.84	8110	20240416	107.40	18700	-10.05	20240517	8110	107.40	20240416	27500	-38.84	20230822	8110	107.40	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
56	20240523	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17060	260	2	1.55	11773292980	696492	230.33	16800	17600	16020	21800	11760	16800	16903.76	0.48	0	-11456	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	769	-12.26	2.65	12	15.46	-1392.00	6432.00	27500	20230822	-37.96	8110	20240416	110.36	18700	-8.77	20240517	8110	110.36	20240416	27500	-37.96	20230822	8110	110.36	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
57	20240523	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16960	160	2	0.95	3607432200	213855	70.72	16800	17300	16450	21800	11760	16800	16868.72	0.48	0	-9436	17266	17032	16566	16332	15866	17150	16450	23	5000	500	10410	10	1	4506250	764	-12.18	2.64	12	4.75	-1392.00	6432.00	27500	20230822	-38.33	8110	20240416	109.12	18700	-9.30	20240517	8110	109.12	20240416	27500	-38.33	20230822	8110	109.12	20240416	0.50	N	429270	500	22 억		21825	N	N	0	N	00	N
58	20240522	161137	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16800	870	2	5.46	3909660670	237975	115.49	16150	16800	16100	20700	11160	15930	16427.71	0.49	0	-448	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	757	-12.07	2.61	12	5.28	-1392.00	6432.00	27500	20230822	-38.91	8110	20240416	107.15	18700	-10.16	20240517	8110	107.15	20240416	27500	-38.91	20230822	8110	107.15	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
59	20240522	151145	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	480	2	3.01	2925953470	179421	87.07	16150	16410	16100	20700	11160	15930	16312.94	0.49	0	-447	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	739	-11.79	2.55	12	3.98	-1392.00	6432.00	27500	20230822	-40.33	8110	20240416	102.34	18700	-12.25	20240517	8110	102.34	20240416	27500	-40.33	20230822	8110	102.34	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
60	20240522	141144	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	420	2	2.64	2177230510	133775	64.92	16150	16410	16100	20700	11160	15930	16281.71	0.49	0	-446	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	737	-11.75	2.54	12	2.97	-1392.00	6432.00	27500	20230822	-40.55	8110	20240416	101.60	18700	-12.57	20240517	8110	101.60	20240416	27500	-40.55	20230822	8110	101.60	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
61	20240522	131140	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16390	460	2	2.89	1632873610	100481	48.76	16150	16410	16100	20700	11160	15930	16258.52	0.49	0	-447	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	739	-11.77	2.55	12	2.23	-1392.00	6432.00	27500	20230822	-40.40	8110	20240416	102.10	18700	-12.35	20240517	8110	102.10	20240416	27500	-40.40	20230822	8110	102.10	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
62	20240522	121238	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	370	2	2.32	1315743500	81132	39.37	16150	16410	16100	20700	11160	15930	16226.20	0.49	0	-450	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	735	-11.71	2.53	12	1.80	-1392.00	6432.00	27500	20230822	-40.73	8110	20240416	100.99	18700	-12.83	20240517	8110	100.99	20240416	27500	-40.73	20230822	8110	100.99	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
63	20240522	111151	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	360	2	2.26	889735270	55089	26.73	16150	16290	16100	20700	11160	15930	16161.07	0.49	0	-450	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	734	-11.70	2.53	12	1.22	-1392.00	6432.00	27500	20230822	-40.76	8110	20240416	100.86	18700	-12.89	20240517	8110	100.86	20240416	27500	-40.76	20230822	8110	100.86	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
64	20240522	101142	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	170	2	1.07	554325660	34386	16.69	16150	16150	16100	20700	11160	15930	16135.19	0.49	0	-450	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	726	-11.57	2.50	12	0.76	-1392.00	6432.00	27500	20230822	-41.45	8110	20240416	98.52	18700	-13.90	20240517	8110	98.52	20240416	27500	-41.45	20230822	8110	98.52	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
65	20240522	091145	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	220	2	1.38	169185310	10509	5.10	16150	16150	16150	20700	11160	15930	16150.00	0.49	0	-450	17096	16512	16176	15592	15256	16345	15425	23	4770	500	9870	10	1	4506250	728	-11.60	2.51	12	0.23	-1392.00	6432.00	27500	20230822	-41.27	8110	20240416	99.14	18700	-13.64	20240517	8110	99.14	20240416	27500	-41.27	20230822	8110	99.14	20240416	0.50	N	429270	500	22 억		22273	N	N	0	N	00	Y
66	20240521	161126	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-420	5	-2.57	3098370890	190641	76.69	16760	16760	15840	21250	11450	16350	16253.91	0.46	0	2179	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	718	-11.44	2.48	12	4.23	-1392.00	6432.00	27500	20230822	-42.07	8110	20240416	96.42	18700	-14.81	20240517	8110	96.42	20240416	27500	-42.07	20230822	8110	96.42	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
67	20240521	151139	59	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-500	5	-3.06	2856649070	175467	70.59	16760	16760	15840	21250	11450	16350	16280.26	0.46	0	44	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	714	-11.39	2.46	12	3.89	-1392.00	6432.00	27500	20230822	-42.36	8110	20240416	95.44	18700	-15.24	20240517	8110	95.44	20240416	27500	-42.36	20230822	8110	95.44	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
68	20240521	141139	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-350	5	-2.14	2298188110	140218	56.41	16760	16760	16000	21250	11450	16350	16390.11	0.46	0	43	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	721	-11.49	2.49	12	3.11	-1392.00	6432.00	27500	20230822	-41.82	8110	20240416	97.29	18700	-14.44	20240517	8110	97.29	20240416	27500	-41.82	20230822	8110	97.29	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
69	20240521	131138	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16130	-220	5	-1.35	1752021110	106229	42.74	16760	16760	16130	21250	11450	16350	16492.87	0.46	0	44	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	727	-11.59	2.51	12	2.36	-1392.00	6432.00	27500	20230822	-41.35	8110	20240416	98.89	18700	-13.74	20240517	8110	98.89	20240416	27500	-41.35	20230822	8110	98.89	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
70	20240521	121134	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	10	2	0.06	1449559060	87546	35.22	16760	16760	16360	21250	11450	16350	16557.68	0.46	0	-60	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	737	-11.75	2.54	12	1.94	-1392.00	6432.00	27500	20230822	-40.51	8110	20240416	101.73	18700	-12.51	20240517	8110	101.73	20240416	27500	-40.51	20230822	8110	101.73	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
71	20240521	111135	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16580	230	2	1.41	1092273020	65707	26.43	16760	16760	16470	21250	11450	16350	16623.39	0.46	0	-61	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	747	-11.91	2.58	12	1.46	-1392.00	6432.00	27500	20230822	-39.71	8110	20240416	104.44	18700	-11.34	20240517	8110	104.44	20240416	27500	-39.71	20230822	8110	104.44	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
72	20240521	101136	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16470	120	2	0.73	706735650	42381	17.05	16760	16760	16470	21250	11450	16350	16675.77	0.46	0	-61	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	742	-11.83	2.56	12	0.94	-1392.00	6432.00	27500	20230822	-40.11	8110	20240416	103.08	18700	-11.93	20240517	8110	103.08	20240416	27500	-40.11	20230822	8110	103.08	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
73	20240521	091132	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16760	410	2	2.51	328630080	19608	7.89	16760	16760	16760	21250	11450	16350	16760.00	0.46	0	-61	16676	16512	16186	16022	15696	16595	16105	23	4900	500	10130	10	1	4506250	755	-12.04	2.61	12	0.44	-1392.00	6432.00	27500	20230822	-39.05	8110	20240416	106.66	18700	-10.37	20240517	8110	106.66	20240416	27500	-39.05	20230822	8110	106.66	20240416	0.54	N	429270	500	22 억		20517	N	N	0	N	00	Y
74	20240517	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	10	2	0.06	98406745200	5704723	287.38	16350	18700	15550	21000	11320	16160	17252.08	0.60	0	10270	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	729	-11.62	2.51	12	126.60	-1392.00	6432.00	27500	20230822	-41.20	8110	20240416	99.38	18700	-13.53	20240517	8110	99.38	20240416	27500	-41.20	20230822	8110	99.38	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
75	20240517	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	10	2	0.06	97658903110	5658356	285.04	16350	18700	15550	21000	11320	16160	17259.24	0.60	0	11572	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	729	-11.62	2.51	12	125.57	-1392.00	6432.00	27500	20230822	-41.20	8110	20240416	99.38	18700	-13.53	20240517	8110	99.38	20240416	27500	-41.20	20230822	8110	99.38	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
76	20240517	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16450	290	2	1.79	94459699180	5461165	275.11	16350	18700	15550	21000	11320	16160	17296.63	0.60	0	-16388	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	741	-11.82	2.56	12	121.19	-1392.00	6432.00	27500	20230822	-40.18	8110	20240416	102.84	18700	-12.03	20240517	8110	102.84	20240416	27500	-40.18	20230822	8110	102.84	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
77	20240517	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16630	470	2	2.91	91587854390	5287575	266.36	16350	18700	15550	21000	11320	16160	17321.34	0.60	0	-19725	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	749	-11.95	2.59	12	117.34	-1392.00	6432.00	27500	20230822	-39.53	8110	20240416	105.06	18700	-11.07	20240517	8110	105.06	20240416	27500	-39.53	20230822	8110	105.06	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
78	20240517	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16680	520	2	3.22	76927070690	4430742	223.20	16350	18700	15550	21000	11320	16160	17362.13	0.60	0	-15850	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	752	-11.98	2.59	12	98.32	-1392.00	6432.00	27500	20230822	-39.35	8110	20240416	105.67	18700	-10.80	20240517	8110	105.67	20240416	27500	-39.35	20230822	8110	105.67	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
79	20240517	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16720	560	2	3.47	71641296240	4111700	207.13	16350	18700	15550	21000	11320	16160	17423.77	0.60	0	-20745	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	753	-12.01	2.60	12	91.24	-1392.00	6432.00	27500	20230822	-39.20	8110	20240416	106.17	18700	-10.59	20240517	8110	106.17	20240416	27500	-39.20	20230822	8110	106.17	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
80	20240517	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16650	490	2	3.03	5667531200	354932	17.88	16350	16680	15550	21000	11320	16160	15967.92	0.60	0	2178	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	750	-11.96	2.59	12	7.88	-1392.00	6432.00	27500	20230822	-39.45	8110	20240416	105.30	17480	-4.75	20240514	8110	105.30	20240416	27500	-39.45	20230822	8110	105.30	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
81	20240517	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-260	5	-1.61	2022861150	126205	6.36	16350	16350	15620	21000	11320	16160	16028.35	0.60	0	-14636	17933	17046	16433	15546	14933	17490	15990	23	4840	500	10010	10	1	4506250	716	-11.42	2.47	12	2.80	-1392.00	6432.00	27500	20230822	-42.18	8110	20240416	96.05	17480	-9.04	20240514	8110	96.05	20240416	27500	-42.18	20230822	8110	96.05	20240416	0.56	N	429270	500	22 억		27119	N	N	0	N	00	N
82	20240516	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	0	3	0.00	31771653930	1915486	38.43	15960	17320	15820	21000	11320	16160	16589.43	0.44	0	6987	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	728	-11.61	2.51	12	42.51	-1392.00	6432.00	27500	20230822	-41.24	8110	20240416	99.26	17480	-7.55	20240514	8110	99.26	20240416	27500	-41.24	20230822	8110	99.26	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
83	20240516	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	40	2	0.25	30726715730	1850895	37.14	15960	17320	15820	21000	11320	16160	16601.87	0.44	0	4875	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	730	-11.64	2.52	12	41.07	-1392.00	6432.00	27500	20230822	-41.09	8110	20240416	99.75	17480	-7.32	20240514	8110	99.75	20240416	27500	-41.09	20230822	8110	99.75	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
84	20240516	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	90	2	0.56	29374350170	1767298	35.46	15960	17320	15820	21000	11320	16160	16622.00	0.44	0	-6578	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	732	-11.67	2.53	12	39.22	-1392.00	6432.00	27500	20230822	-40.91	8110	20240416	100.37	17480	-7.04	20240514	8110	100.37	20240416	27500	-40.91	20230822	8110	100.37	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
85	20240516	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16560	400	2	2.48	23451156120	1404824	28.19	15960	17320	15820	21000	11320	16160	16694.68	0.44	0	-17159	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	746	-11.90	2.57	12	31.18	-1392.00	6432.00	27500	20230822	-39.78	8110	20240416	104.19	17480	-5.26	20240514	8110	104.19	20240416	27500	-39.78	20230822	8110	104.19	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
86	20240516	121112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	60	2	0.37	7573441380	468511	9.40	15960	16440	15820	21000	11320	16160	16164.96	0.44	0	14957	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	731	-11.65	2.52	12	10.40	-1392.00	6432.00	27500	20230822	-41.02	8110	20240416	100.00	17480	-7.21	20240514	8110	100.00	20240416	27500	-41.02	20230822	8110	100.00	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
87	20240516	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	50	2	0.31	6579363840	407334	8.17	15960	16440	15820	21000	11320	16160	16152.19	0.44	0	17031	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	730	-11.65	2.52	12	9.04	-1392.00	6432.00	27500	20230822	-41.05	8110	20240416	99.88	17480	-7.27	20240514	8110	99.88	20240416	27500	-41.05	20230822	8110	99.88	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
88	20240516	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	0	3	0.00	5494397640	340180	6.83	15960	16440	15820	21000	11320	16160	16151.35	0.44	0	11237	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	728	-11.61	2.51	12	7.55	-1392.00	6432.00	27500	20230822	-41.24	8110	20240416	99.26	17480	-7.55	20240514	8110	99.26	20240416	27500	-41.24	20230822	8110	99.26	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
89	20240516	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-130	5	-0.80	1727571800	107359	2.15	15960	16370	15830	21000	11320	16160	16089.16	0.44	0	12009	18326	17242	16396	15312	14466	17785	15855	23	4840	500	10010	10	1	4506250	722	-11.52	2.49	12	2.38	-1392.00	6432.00	27500	20230822	-41.71	8110	20240416	97.66	17480	-8.30	20240514	8110	97.66	20240416	27500	-41.71	20230822	8110	97.66	20240416	1.92	N	429270	500	22 억		19716	N	N	0	N	00	N
90	20240514	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	40	2	0.25	81756900350	4951496	106.57	15820	17480	15550	20950	11290	16120	16512.37	0.47	0	-2258	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	728	-11.61	2.51	12	109.88	-1392.00	6432.00	27500	20230822	-41.24	8110	20240416	99.26	17480	-7.55	20240514	8110	99.26	20240416	27500	-41.24	20230822	8110	99.26	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
91	20240514	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16190	70	2	0.43	80474978410	4872129	104.87	15820	17480	15550	20950	11290	16120	16517.43	0.47	0	7352	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	730	-11.63	2.52	12	108.12	-1392.00	6432.00	27500	20230822	-41.13	8110	20240416	99.63	17480	-7.38	20240514	8110	99.63	20240416	27500	-41.13	20230822	8110	99.63	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
92	20240514	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	100	2	0.62	77394850530	4681183	100.76	15820	17480	15550	20950	11290	16120	16533.19	0.47	0	-11370	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	731	-11.65	2.52	12	103.88	-1392.00	6432.00	27500	20230822	-41.02	8110	20240416	100.00	17480	-7.21	20240514	8110	100.00	20240416	27500	-41.02	20230822	8110	100.00	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
93	20240514	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	290	2	1.80	60979308950	3694130	79.51	15820	17480	15550	20950	11290	16120	16507.10	0.47	0	-18250	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	739	-11.79	2.55	12	81.98	-1392.00	6432.00	27500	20230822	-40.33	8110	20240416	102.34	17480	-6.12	20240514	8110	102.34	20240416	27500	-40.33	20230822	8110	102.34	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
94	20240514	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	40	2	0.25	45819808950	2764162	59.49	15820	17480	15550	20950	11290	16120	16576.40	0.47	0	-19575	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	728	-11.61	2.51	12	61.34	-1392.00	6432.00	27500	20230822	-41.24	8110	20240416	99.26	17480	-7.55	20240514	8110	99.26	20240416	27500	-41.24	20230822	8110	99.26	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
95	20240514	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	-20	5	-0.12	11618122210	725512	15.62	15820	16550	15550	20950	11290	16120	16013.67	0.47	0	870	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	726	-11.57	2.50	12	16.10	-1392.00	6432.00	27500	20230822	-41.45	8110	20240416	98.52	16770	-4.00	20240513	8110	98.52	20240416	27500	-41.45	20230822	8110	98.52	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
96	20240514	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-290	5	-1.80	8916773550	557349	12.00	15820	16550	15550	20950	11290	16120	15998.52	0.47	0	-16361	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	713	-11.37	2.46	12	12.37	-1392.00	6432.00	27500	20230822	-42.44	8110	20240416	95.19	16770	-5.61	20240513	8110	95.19	20240416	27500	-42.44	20230822	8110	95.19	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
97	20240514	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-570	5	-3.54	1860630590	117966	2.54	15820	15970	15550	20950	11290	16120	15772.23	0.47	0	-3103	17746	16932	15956	15142	14166	17340	15550	23	4830	500	9990	10	1	4506250	701	-11.17	2.42	12	2.62	-1392.00	6432.00	27500	20230822	-43.45	8110	20240416	91.74	16770	-7.27	20240513	8110	91.74	20240416	27500	-43.45	20230822	8110	91.74	20240416	1.85	N	429270	500	22 억		20986	N	N	0	N	00	N
98	20240513	161124	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	0	3	0.00	73173362430	4603120	109.27	15790	16770	14980	20950	11290	16120	15895.49	0.17	0	13328	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	726	-11.58	2.51	12	102.15	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16770	-3.88	20240513	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
99	20240513	151127	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16010	-110	5	-0.68	70583188600	4442215	105.45	15790	16770	14980	20950	11290	16120	15889.19	0.17	0	29550	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	721	-11.50	2.49	12	98.58	-1392.00	6432.00	27500	20230822	-41.78	8110	20240416	97.41	16770	-4.53	20240513	8110	97.41	20240416	27500	-41.78	20230822	8110	97.41	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
100	20240513	141127	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	-260	5	-1.61	67156147530	4226735	100.33	15790	16770	14980	20950	11290	16120	15888.42	0.17	0	25500	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	715	-11.39	2.47	12	93.80	-1392.00	6432.00	27500	20230822	-42.33	8110	20240416	95.56	16770	-5.43	20240513	8110	95.56	20240416	27500	-42.33	20230822	8110	95.56	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
101	20240513	131121	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-660	5	-4.09	63731505780	4007380	95.13	15790	16770	14980	20950	11290	16120	15903.53	0.17	0	12803	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	697	-11.11	2.40	12	88.93	-1392.00	6432.00	27500	20230822	-43.78	8110	20240416	90.63	16770	-7.81	20240513	8110	90.63	20240416	27500	-43.78	20230822	8110	90.63	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
102	20240513	121124	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	-260	5	-1.61	35999995360	2303750	54.69	15790	16300	14980	20950	11290	16120	15626.69	0.17	0	18185	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	715	-11.39	2.47	12	51.12	-1392.00	6432.00	27500	20230822	-42.33	8110	20240416	95.56	16300	-2.70	20240513	8110	95.56	20240416	27500	-42.33	20230822	8110	95.56	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
103	20240513	111123	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-550	5	-3.41	22946826190	1479517	35.12	15790	16080	14980	20950	11290	16120	15509.67	0.17	0	19591	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	702	-11.19	2.42	12	32.83	-1392.00	6432.00	27500	20230822	-43.38	8110	20240416	91.99	16120	-3.41	20240510	8110	91.99	20240416	27500	-43.38	20230822	8110	91.99	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
104	20240513	101123	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-640	5	-3.97	19599692650	1262315	29.96	15790	16080	14980	20950	11290	16120	15526.78	0.17	0	16446	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	698	-11.12	2.41	12	28.01	-1392.00	6432.00	27500	20230822	-43.71	8110	20240416	90.88	16120	-3.97	20240510	8110	90.88	20240416	27500	-43.71	20230822	8110	90.88	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
105	20240513	091126	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-980	5	-6.08	12609251910	805193	19.11	15790	16080	15060	20950	11290	16120	15659.91	0.17	0	15237	18600	17360	14880	13640	11160	17980	14260	23	4830	500	9990	10	1	4506250	682	-10.88	2.35	12	17.87	-1392.00	6432.00	27500	20230822	-44.95	8110	20240416	86.68	16120	-6.08	20240510	8110	86.68	20240416	27500	-44.95	20230822	8110	86.68	20240416	1.56	N	429270	500	22 억		7473	N	N	0	N	01	N
106	20240510	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	62508542490	4210741	127.01	12430	16120	12400	16120	8680	12400	14845.27	0.61	0	-20853	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	93.44	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
107	20240510	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	62459860090	4207721	126.92	12430	16120	12400	16120	8680	12400	14844.58	0.61	0	-20924	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	93.38	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
108	20240510	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	62387594130	4203238	126.79	12430	16120	12400	16120	8680	12400	14843.21	0.61	0	-20924	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	93.28	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
109	20240510	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	62287198770	4197010	126.60	12430	16120	12400	16120	8680	12400	14841.32	0.61	0	-20924	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	93.14	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
110	20240510	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	62045656690	4182026	126.15	12430	16120	12400	16120	8680	12400	14836.74	0.61	0	-20924	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	92.81	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
111	20240510	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	3720	1	30.00	50577596190	3469821	104.66	12430	16120	12400	16120	8680	12400	14576.93	0.61	0	-9864	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	726	-11.58	2.51	12	77.00	-1392.00	6432.00	27500	20230822	-41.38	8110	20240416	98.77	16120	0.00	20240510	8110	98.77	20240416	27500	-41.38	20230822	8110	98.77	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
112	20240510	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	1340	2	10.81	10405690640	783550	23.64	12430	14000	12400	16120	8680	12400	13281.09	0.61	0	-15199	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	619	-9.87	2.14	12	17.39	-1392.00	6432.00	27500	20230822	-50.04	8110	20240416	69.42	14400	-4.58	20240126	8110	69.42	20240416	27500	-50.04	20230822	8110	69.42	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
113	20240510	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	400	2	3.23	2011267690	156316	4.72	12430	13110	12420	16120	8680	12400	12869.10	0.61	0	-12665	15386	13892	12896	11402	10406	14640	12150	23	3720	500	7680	10	1	4506250	577	-9.20	1.99	12	3.47	-1392.00	6432.00	27500	20230822	-53.45	8110	20240416	57.83	14400	-11.11	20240126	8110	57.83	20240416	27500	-53.45	20230822	8110	57.83	20240416	1.49	N	429270	500	22 억		27400	N	N	0	N	00	N
114	20240509	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	540	2	4.55	43734438770	3305460	1541.29	12180	14390	11900	15410	8310	11860	13231.81	0.99	0	-18242	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	559	-8.91	1.93	12	73.35	-1392.00	6432.00	27500	20230822	-54.91	8110	20240416	52.90	14400	-13.89	20240126	8110	52.90	20240416	27500	-54.91	20230822	8110	52.90	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
115	20240509	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	640	2	5.40	43127747020	3256583	1518.50	12180	14390	11900	15410	8310	11860	13243.38	0.99	0	-18711	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	563	-8.98	1.94	12	72.27	-1392.00	6432.00	27500	20230822	-54.55	8110	20240416	54.13	14400	-13.19	20240126	8110	54.13	20240416	27500	-54.55	20230822	8110	54.13	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
116	20240509	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	840	2	7.08	39565510590	2967930	1383.90	12180	14390	11900	15410	8310	11860	13331.16	0.99	0	-42589	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	572	-9.12	1.97	12	65.86	-1392.00	6432.00	27500	20230822	-53.82	8110	20240416	56.60	14400	-11.81	20240126	8110	56.60	20240416	27500	-53.82	20230822	8110	56.60	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
117	20240509	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	1530	2	12.90	12674914130	998986	465.81	12180	13390	11900	15410	8310	11860	12688.03	0.99	0	-20292	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	603	-9.62	2.08	12	22.17	-1392.00	6432.00	27500	20230822	-51.31	8110	20240416	65.10	14400	-7.01	20240126	8110	65.10	20240416	27500	-51.31	20230822	8110	65.10	20240416	1.34	N	429270	500	22 억		44484	Y	N	0	N	00	N
118	20240509	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	380	2	3.20	5346699860	433272	202.03	12180	12730	11900	15410	8310	11860	12340.62	0.99	0	-35380	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	552	-8.79	1.90	12	9.61	-1392.00	6432.00	27500	20230822	-55.49	8110	20240416	50.92	14400	-15.00	20240126	8110	50.92	20240416	27500	-55.49	20230822	8110	50.92	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
119	20240509	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	210	2	1.77	5033068840	407566	190.04	12180	12730	11900	15410	8310	11860	12349.46	0.99	0	-39572	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	544	-8.67	1.88	12	9.04	-1392.00	6432.00	27500	20230822	-56.11	8110	20240416	48.83	14400	-16.18	20240126	8110	48.83	20240416	27500	-56.11	20230822	8110	48.83	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
120	20240509	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	190	2	1.60	4594775790	371032	173.01	12180	12730	12010	15410	8310	11860	12384.20	0.99	0	-38458	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	543	-8.66	1.87	12	8.23	-1392.00	6432.00	27500	20230822	-56.18	8110	20240416	48.58	14400	-16.32	20240126	8110	48.58	20240416	27500	-56.18	20230822	8110	48.58	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
121	20240509	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	540	2	4.55	2716282810	219119	102.17	12180	12730	12030	15410	8310	11860	12397.13	0.99	0	-28700	12326	12092	11786	11552	11246	11940	11400	23	3550	500	7350	10	1	4506250	559	-8.91	1.93	12	4.86	-1392.00	6432.00	27500	20230822	-54.91	8110	20240416	52.90	14400	-13.89	20240126	8110	52.90	20240416	27500	-54.91	20230822	8110	52.90	20240416	1.34	N	429270	500	22 억		44484	N	N	0	N	00	N
122	20240508	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-250	5	-2.06	2205399890	187968	51.27	11980	12020	11480	15740	8480	12110	11729.65	1.18	0	-8480	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	534	-8.52	1.84	12	4.17	-1392.00	6432.00	27500	20230822	-56.87	8110	20240416	46.24	14400	-17.64	20240126	8110	46.24	20240416	27500	-56.87	20230822	8110	46.24	20240416	0.67	N	429270	500	22 억		52959	N	Y	0	N	00	N
123	20240508	151033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	-240	5	-1.98	1930208060	164826	44.96	11980	12020	11480	15740	8480	12110	11709.41	1.18	0	-6107	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	535	-8.53	1.85	12	3.66	-1392.00	6432.00	27500	20230822	-56.84	8110	20240416	46.36	14400	-17.57	20240126	8110	46.36	20240416	27500	-56.84	20230822	8110	46.36	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
124	20240508	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-360	5	-2.97	1617921990	138336	37.73	11980	12020	11480	15740	8480	12110	11694.15	1.18	0	-4607	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	529	-8.44	1.83	12	3.07	-1392.00	6432.00	27500	20230822	-57.27	8110	20240416	44.88	14400	-18.40	20240126	8110	44.88	20240416	27500	-57.27	20230822	8110	44.88	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
125	20240508	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-520	5	-4.29	1513101390	129336	35.28	11980	12020	11480	15740	8480	12110	11697.47	1.18	0	-5052	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	522	-8.33	1.80	12	2.87	-1392.00	6432.00	27500	20230822	-57.85	8110	20240416	42.91	14400	-19.51	20240126	8110	42.91	20240416	27500	-57.85	20230822	8110	42.91	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
126	20240508	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-480	5	-3.96	1318402650	112487	30.68	11980	12020	11510	15740	8480	12110	11718.82	1.18	0	-2016	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	524	-8.35	1.81	12	2.50	-1392.00	6432.00	27500	20230822	-57.71	8110	20240416	43.40	14400	-19.24	20240126	8110	43.40	20240416	27500	-57.71	20230822	8110	43.40	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
127	20240508	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-470	5	-3.88	1237144080	105483	28.77	11980	12020	11510	15740	8480	12110	11726.63	1.18	0	-1678	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	525	-8.36	1.81	12	2.34	-1392.00	6432.00	27500	20230822	-57.67	8110	20240416	43.53	14400	-19.17	20240126	8110	43.53	20240416	27500	-57.67	20230822	8110	43.53	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
128	20240508	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-520	5	-4.29	1088614040	92739	25.30	11980	12020	11510	15740	8480	12110	11736.54	1.18	0	-887	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	522	-8.33	1.80	12	2.06	-1392.00	6432.00	27500	20230822	-57.85	8110	20240416	42.91	14400	-19.51	20240126	8110	42.91	20240416	27500	-57.85	20230822	8110	42.91	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
129	20240508	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-160	5	-1.32	449113990	38154	10.41	11980	12020	11590	15740	8480	12110	11766.77	1.18	0	-4926	12903	12506	12273	11876	11643	12390	11760	23	3630	500	7500	10	1	4506250	538	-8.58	1.86	12	0.85	-1392.00	6432.00	27500	20230822	-56.55	8110	20240416	47.35	14400	-17.01	20240126	8110	47.35	20240416	27500	-56.55	20230822	8110	47.35	20240416	0.67	N	429270	500	22 억		52959	N	N	0	N	00	N
130	20240503	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	2400	2	24.12	25749028230	2157010	5248.33	9890	12840	9810	12930	6970	9950	11935.76	1.24	0	-48752	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	557	-8.87	1.92	12	47.87	-1392.00	6432.00	27500	20230822	-55.09	8110	20240416	52.28	14400	-14.24	20240126	8110	52.28	20240416	27500	-55.09	20230822	8110	52.28	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
131	20240503	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	1950	2	19.60	23054189330	1938664	4717.06	9890	12840	9810	12930	6970	9950	11891.79	1.24	0	-44034	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	536	-8.55	1.85	12	43.02	-1392.00	6432.00	27500	20230822	-56.73	8110	20240416	46.73	14400	-17.36	20240126	8110	46.73	20240416	27500	-56.73	20230822	8110	46.73	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
132	20240503	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	1530	2	15.38	7162223870	644065	1567.11	9890	11750	9810	12930	6970	9950	11120.34	1.24	0	32334	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	517	-8.25	1.78	12	14.29	-1392.00	6432.00	27500	20230822	-58.25	8110	20240416	41.55	14400	-20.28	20240126	8110	41.55	20240416	27500	-58.25	20230822	8110	41.55	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
133	20240503	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	1630	2	16.38	5962521120	538095	1309.27	9890	11750	9810	12930	6970	9950	11080.80	1.24	0	18218	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	522	-8.32	1.80	12	11.94	-1392.00	6432.00	27500	20230822	-57.89	8110	20240416	42.79	14400	-19.58	20240126	8110	42.79	20240416	27500	-57.89	20230822	8110	42.79	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
134	20240503	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	1310	2	13.17	4517995340	412716	1004.20	9890	11580	9810	12930	6970	9950	10946.98	1.24	0	9142	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	507	-8.09	1.75	12	9.16	-1392.00	6432.00	27500	20230822	-59.05	8110	20240416	38.84	14400	-21.81	20240126	8110	38.84	20240416	27500	-59.05	20230822	8110	38.84	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
135	20240503	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	1010	2	10.15	2856002380	265610	646.27	9890	11250	9810	12930	6970	9950	10752.62	1.24	0	2338	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	494	-7.87	1.70	12	5.89	-1392.00	6432.00	27500	20230822	-60.15	8110	20240416	35.14	14400	-23.89	20240126	8110	35.14	20240416	27500	-60.15	20230822	8110	35.14	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
136	20240503	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	760	2	7.64	783039320	74382	180.98	9890	10870	9810	12930	6970	9950	10527.27	1.24	0	3159	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	483	-7.69	1.67	12	1.65	-1392.00	6432.00	27500	20230822	-61.05	8110	20240416	32.06	14400	-25.62	20240126	8110	32.06	20240416	27500	-61.05	20230822	8110	32.06	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
137	20240503	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	60	2	0.60	43691400	4384	10.67	9890	10150	9890	12930	6970	9950	9966.10	1.24	0	510	10523	10236	10093	9806	9663	10165	9735	23	2980	500	6160	10	1	4506250	451	-7.19	1.56	12	0.10	-1392.00	6432.00	27500	20230822	-63.60	8110	20240416	23.43	14400	-30.49	20240126	8110	23.43	20240416	27500	-63.60	20230822	8110	23.43	20240416	0.71	N	429270	500	22 억		55993	N	N	0	N	00	N
138	20240502	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-410	5	-3.96	415088050	41088	60.11	10360	10380	9950	13460	7260	10360	10103.85	1.46	0	-10967	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	448	-7.15	1.55	12	0.91	-1392.00	6432.00	27500	20230822	-63.82	8110	20240416	22.69	14400	-30.90	20240126	8110	22.69	20240416	27500	-63.82	20230822	8110	22.69	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
139	20240502	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-370	5	-3.57	393658920	38936	56.96	10360	10380	9950	13460	7260	10360	10110.41	1.46	0	-10815	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	450	-7.18	1.55	12	0.86	-1392.00	6432.00	27500	20230822	-63.67	8110	20240416	23.18	14400	-30.62	20240126	8110	23.18	20240416	27500	-63.67	20230822	8110	23.18	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
140	20240502	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-320	5	-3.09	346489740	34211	50.05	10360	10380	9990	13460	7260	10360	10128.02	1.46	0	-10313	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	452	-7.21	1.56	12	0.76	-1392.00	6432.00	27500	20230822	-63.49	8110	20240416	23.80	14400	-30.28	20240126	8110	23.80	20240416	27500	-63.49	20230822	8110	23.80	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
141	20240502	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-310	5	-2.99	310333110	30610	44.78	10360	10380	9990	13460	7260	10360	10138.29	1.46	0	-9792	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	453	-7.22	1.56	12	0.68	-1392.00	6432.00	27500	20230822	-63.45	8110	20240416	23.92	14400	-30.21	20240126	8110	23.92	20240416	27500	-63.45	20230822	8110	23.92	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
142	20240502	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-280	5	-2.70	298536170	29433	43.06	10360	10380	9990	13460	7260	10360	10142.91	1.46	0	-9532	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	454	-7.24	1.57	12	0.65	-1392.00	6432.00	27500	20230822	-63.35	8110	20240416	24.29	14400	-30.00	20240126	8110	24.29	20240416	27500	-63.35	20230822	8110	24.29	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
143	20240502	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-330	5	-3.19	268134010	26400	38.62	10360	10380	9990	13460	7260	10360	10156.59	1.46	0	-9011	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	452	-7.21	1.56	12	0.59	-1392.00	6432.00	27500	20230822	-63.53	8110	20240416	23.67	14400	-30.35	20240126	8110	23.67	20240416	27500	-63.53	20230822	8110	23.67	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
144	20240502	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	-150	5	-1.45	137929100	13496	19.74	10360	10380	10130	13460	7260	10360	10220.00	1.46	0	-1839	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	460	-7.33	1.59	12	0.30	-1392.00	6432.00	27500	20230822	-62.87	8110	20240416	25.89	14400	-29.10	20240126	8110	25.89	20240416	27500	-62.87	20230822	8110	25.89	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N
145	20240502	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-10	5	-0.10	49416100	4811	7.04	10360	10380	10130	13460	7260	10360	10271.48	1.46	0	173	11080	10720	10320	9960	9560	10900	10140	23	3100	500	6420	10	1	4506250	466	-7.44	1.61	12	0.11	-1392.00	6432.00	27500	20230822	-62.36	8110	20240416	27.62	14400	-28.12	20240126	8110	27.62	20240416	27500	-62.36	20230822	8110	27.62	20240416	0.70	N	429270	500	22 억		65786	N	N	0	N	00	N