KissMeData/104830/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	160814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	900	2	2.59	758959350	21524	296.23	34500	35700	34500	45100	24300	34700	35259.56	17.39	0	-1161	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4488	32.42	1.00	12	0.17	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
3	20240531	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	650	2	1.87	668310000	18966	261.02	34500	35700	34500	45100	24300	34700	35237.27	17.39	0	-907	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4457	32.19	0.99	12	0.15	1098.00	35554.00	43850	20240401	-19.38	24800	20231020	42.54	43850	-19.38	20240401	27750	27.39	20240201	43850	-19.38	20240401	24800	42.54	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
4	20240531	140811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	850	2	2.45	587405450	16683	229.60	34500	35700	34500	45100	24300	34700	35209.82	17.39	0	-324	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4482	32.38	1.00	12	0.13	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
5	20240531	130816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	700	2	2.02	437691700	12453	171.39	34500	35700	34500	45100	24300	34700	35147.49	17.39	0	-1098	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4463	32.24	1.00	12	0.10	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
6	20240531	120820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	750	2	2.16	361922050	10321	142.05	34500	35700	34500	45100	24300	34700	35066.57	17.39	0	-444	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4470	32.29	1.00	12	0.08	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
7	20240531	110816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34900	200	2	0.58	161813950	4653	64.04	34500	35300	34500	45100	24300	34700	34776.26	17.39	0	1531	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4400	31.79	0.98	12	0.04	1098.00	35554.00	43850	20240401	-20.41	24800	20231020	40.73	43850	-20.41	20240401	27750	25.77	20240201	43850	-20.41	20240401	24800	40.73	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
8	20240531	100816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34800	100	2	0.29	128874450	3706	51.00	34500	35300	34500	45100	24300	34700	34774.54	17.39	0	1620	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4388	31.69	0.98	12	0.03	1098.00	35554.00	43850	20240401	-20.64	24800	20231020	40.32	43850	-20.64	20240401	27750	25.41	20240201	43850	-20.64	20240401	24800	40.32	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
9	20240531	090814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34800	100	2	0.29	11901450	344	4.73	34500	34800	34500	45100	24300	34700	34597.24	17.39	0	77	35366	35032	34766	34432	34166	35200	34600	63	10400	500	25670	50	1	12608000	4388	31.69	0.98	12	0.00	1098.00	35554.00	43850	20240401	-20.64	24800	20231020	40.32	43850	-20.64	20240401	27750	25.41	20240201	43850	-20.64	20240401	24800	40.32	20231020	0.53	N	104830	500	63 억		2192446	N	N	0	N	00	N
10	20240530	160811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-400	5	-1.14	251337850	7246	18.32	34600	35100	34500	45600	24600	35100	34686.39	17.38	0	207	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4375	31.60	0.98	12	0.06	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
11	20240530	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-400	5	-1.14	227100650	6547	16.55	34600	35100	34500	45600	24600	35100	34687.74	17.38	0	579	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4375	31.60	0.98	12	0.05	1098.00	35554.00	43850	20240401	-20.87	24800	20231020	39.92	43850	-20.87	20240401	27750	25.05	20240201	43850	-20.87	20240401	24800	39.92	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
12	20240530	140811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	-450	5	-1.28	207738750	5990	15.14	34600	35100	34500	45600	24600	35100	34680.93	17.38	0	330	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4369	31.56	0.97	12	0.05	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
13	20240530	130812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34750	-350	5	-1.00	170132700	4906	12.40	34600	35100	34500	45600	24600	35100	34678.50	17.38	0	-26	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4381	31.65	0.98	12	0.04	1098.00	35554.00	43850	20240401	-20.75	24800	20231020	40.12	43850	-20.75	20240401	27750	25.23	20240201	43850	-20.75	20240401	24800	40.12	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
14	20240530	120810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	-450	5	-1.28	113201150	3268	8.26	34600	35100	34500	45600	24600	35100	34639.27	17.38	0	25	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4369	31.56	0.97	12	0.03	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
15	20240530	110811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-500	5	-1.42	89513900	2586	6.54	34600	35100	34500	45600	24600	35100	34614.81	17.38	0	58	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4362	31.51	0.97	12	0.02	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
16	20240530	100812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	-450	5	-1.28	71087750	2054	5.19	34600	35100	34500	45600	24600	35100	34609.42	17.38	0	36	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4369	31.56	0.97	12	0.02	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
17	20240530	090811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-500	5	-1.42	23846550	689	1.74	34600	35100	34500	45600	24600	35100	34610.38	17.38	0	109	35733	35416	35083	34766	34433	35250	34600	63	10500	500	25970	50	1	12608000	4362	31.51	0.97	12	0.01	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.52	N	104830	500	63 억		2190783	N	N	33	N	00	N
18	20240529	160804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35100	-50	5	-0.14	1388483200	39541	133.63	35150	35400	34750	45650	24650	35150	35115.03	17.35	0	-6422	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4425	31.97	0.99	12	0.31	1098.00	35554.00	43850	20240401	-19.95	24800	20231020	41.53	43850	-19.95	20240401	27750	26.49	20240201	43850	-19.95	20240401	24800	41.53	20231020	0.53	N	104830	500	63 억		2187622	N	N	33	N	00	N
19	20240529	150803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34850	-300	5	-0.85	1323230250	37678	127.34	35150	35400	34750	45650	24650	35150	35119.44	17.35	0	-5016	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4394	31.74	0.98	12	0.30	1098.00	35554.00	43850	20240401	-20.52	24800	20231020	40.52	43850	-20.52	20240401	27750	25.59	20240201	43850	-20.52	20240401	24800	40.52	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
20	20240529	140804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	0	3	0.00	1067635500	30375	102.66	35150	35400	34750	45650	24650	35150	35148.49	17.35	0	-2873	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4432	32.01	0.99	12	0.24	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
21	20240529	130807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	0	3	0.00	927015300	26373	89.13	35150	35400	34750	45650	24650	35150	35150.16	17.35	0	-1931	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4432	32.01	0.99	12	0.21	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
22	20240529	120809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35100	-50	5	-0.14	770332300	21912	74.05	35150	35400	34750	45650	24650	35150	35155.73	17.35	0	-1160	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4425	31.97	0.99	12	0.17	1098.00	35554.00	43850	20240401	-19.95	24800	20231020	41.53	43850	-19.95	20240401	27750	26.49	20240201	43850	-19.95	20240401	24800	41.53	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
23	20240529	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	0	3	0.00	529428800	15044	50.84	35150	35400	35000	45650	24650	35150	35192.02	17.35	0	738	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4432	32.01	0.99	12	0.12	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
24	20240529	100805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	250	2	0.71	313665700	8919	30.14	35150	35400	35000	45650	24650	35150	35168.26	17.35	0	1242	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4463	32.24	1.00	12	0.07	1098.00	35554.00	43850	20240401	-19.27	24800	20231020	42.74	43850	-19.27	20240401	27750	27.57	20240201	43850	-19.27	20240401	24800	42.74	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
25	20240529	090801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	50	2	0.14	50277500	1433	4.84	35150	35300	35000	45650	24650	35150	35085.48	17.35	0	188	36150	35650	35000	34500	33850	35900	34750	63	10500	500	26010	50	1	12608000	4438	32.06	0.99	12	0.01	1098.00	35554.00	43850	20240401	-19.73	24800	20231020	41.94	43850	-19.73	20240401	27750	26.85	20240201	43850	-19.73	20240401	24800	41.94	20231020	0.53	N	104830	500	63 억		2187622	N	N	107	N	00	N
26	20240528	160759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	500	2	1.44	1029765400	29560	157.03	34650	35500	34350	45000	24300	34650	34836.18	17.35	0	-5568	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4432	32.01	0.99	12	0.23	1098.00	35554.00	43850	20240401	-19.84	24800	20231020	41.73	43850	-19.84	20240401	27750	26.67	20240201	43850	-19.84	20240401	24800	41.73	20231020	0.53	N	104830	500	63 억		2187123	N	N	107	N	00	N
27	20240528	150802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35100	450	2	1.30	987332550	28351	150.61	34650	35500	34350	45000	24300	34650	34825.32	17.35	0	-4758	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4425	31.97	0.99	12	0.22	1098.00	35554.00	43850	20240401	-19.95	24800	20231020	41.53	43850	-19.95	20240401	27750	26.49	20240201	43850	-19.95	20240401	24800	41.53	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
28	20240528	140803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34900	250	2	0.72	595823600	17216	91.46	34650	34950	34350	45000	24300	34650	34608.71	17.35	0	-3335	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4400	31.79	0.98	12	0.14	1098.00	35554.00	43850	20240401	-20.41	24800	20231020	40.73	43850	-20.41	20240401	27750	25.77	20240201	43850	-20.41	20240401	24800	40.73	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
29	20240528	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34500	-150	5	-0.43	474802400	13722	72.90	34650	34950	34350	45000	24300	34650	34601.54	17.35	0	-3023	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4350	31.42	0.97	12	0.11	1098.00	35554.00	43850	20240401	-21.32	24800	20231020	39.11	43850	-21.32	20240401	27750	24.32	20240201	43850	-21.32	20240401	24800	39.11	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
30	20240528	120800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34550	-100	5	-0.29	424415700	12263	65.15	34650	34950	34350	45000	24300	34650	34609.45	17.35	0	-1917	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4356	31.47	0.97	12	0.10	1098.00	35554.00	43850	20240401	-21.21	24800	20231020	39.31	43850	-21.21	20240401	27750	24.50	20240201	43850	-21.21	20240401	24800	39.31	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
31	20240528	110744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-50	5	-0.14	378481150	10934	58.09	34650	34950	34350	45000	24300	34650	34615.07	17.35	0	-1271	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4362	31.51	0.97	12	0.09	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
32	20240528	100801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34450	-200	5	-0.58	229876900	6649	35.32	34650	34850	34350	45000	24300	34650	34573.15	17.35	0	-853	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4343	31.38	0.97	12	0.05	1098.00	35554.00	43850	20240401	-21.44	24800	20231020	38.91	43850	-21.44	20240401	27750	24.14	20240201	43850	-21.44	20240401	24800	38.91	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
33	20240528	090802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	0	3	0.00	19320950	557	2.96	34650	34850	34450	45000	24300	34650	34687.52	17.35	0	-182	35450	35050	34350	33950	33250	35250	34150	63	10350	500	25640	50	1	12608000	4369	31.56	0.97	12	0.00	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.53	N	104830	500	63 억		2187123	N	N	13	N	00	N
34	20240527	160750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	850	2	2.51	641838050	18816	119.98	34400	34750	33650	43900	23700	33800	34109.28	17.29	0	2716	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4369	31.56	0.97	12	0.15	1098.00	35554.00	43850	20240401	-20.98	24800	20231020	39.72	43850	-20.98	20240401	27750	24.86	20240201	43850	-20.98	20240401	24800	39.72	20231020	0.53	N	104830	500	63 억		2180168	N	N	13	N	00	N
35	20240527	150802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	800	2	2.37	602947700	17690	112.80	34400	34750	33650	43900	23700	33800	34084.10	17.29	0	2674	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4362	31.51	0.97	12	0.14	1098.00	35554.00	43850	20240401	-21.09	24800	20231020	39.52	43850	-21.09	20240401	27750	24.68	20240201	43850	-21.09	20240401	24800	39.52	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
36	20240527	140759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34000	200	2	0.59	437075950	12871	82.07	34400	34400	33650	43900	23700	33800	33958.20	17.29	0	2009	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4287	30.97	0.96	12	0.10	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
37	20240527	130758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	300	2	0.89	371804350	10951	69.83	34400	34400	33650	43900	23700	33800	33951.63	17.29	0	1936	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4299	31.06	0.96	12	0.09	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
38	20240527	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34250	450	2	1.33	355178200	10463	66.72	34400	34400	33650	43900	23700	33800	33946.11	17.29	0	1875	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4318	31.19	0.96	12	0.08	1098.00	35554.00	43850	20240401	-21.89	24800	20231020	38.10	43850	-21.89	20240401	27750	23.42	20240201	43850	-21.89	20240401	24800	38.10	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
39	20240527	110759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34000	200	2	0.59	219623650	6493	41.40	34400	34400	33650	43900	23700	33800	33824.68	17.29	0	97	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4287	30.97	0.96	12	0.05	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
40	20240527	100757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33950	150	2	0.44	126767300	3745	23.88	34400	34400	33650	43900	23700	33800	33849.75	17.29	0	-88	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4280	30.92	0.95	12	0.03	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
41	20240527	090758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	300	2	0.89	21057200	620	3.95	34400	34400	33650	43900	23700	33800	33963.23	17.29	0	-474	34066	33932	33666	33532	33266	34000	33600	63	10100	500	25010	50	1	12608000	4299	31.06	0.96	12	0.00	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.53	N	104830	500	63 억		2180168	N	N	1	N	00	N
42	20240524	160717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33800	250	2	0.75	521256400	15492	51.51	33450	33800	33400	43600	23500	33550	33646.98	17.29	0	900	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4262	30.78	0.95	12	0.12	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.53	N	104830	500	63 억		2179494	N	N	1	N	00	N
43	20240524	150717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	200	2	0.60	485332250	14428	47.98	33450	33800	33400	43600	23500	33550	33638.55	17.29	0	889	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4255	30.74	0.95	12	0.11	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
44	20240524	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	150	2	0.45	444478600	13214	43.94	33450	33800	33400	43600	23500	33550	33637.30	17.29	0	585	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4249	30.69	0.95	12	0.10	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
45	20240524	130717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	200	2	0.60	426239250	12673	42.14	33450	33800	33400	43600	23500	33550	33634.00	17.29	0	475	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4255	30.74	0.95	12	0.10	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
46	20240524	120720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33650	100	2	0.30	391215000	11631	38.68	33450	33800	33400	43600	23500	33550	33635.93	17.29	0	233	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4243	30.65	0.95	12	0.09	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
47	20240524	110717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33600	50	2	0.15	247507450	7364	24.49	33450	33800	33400	43600	23500	33550	33610.90	17.29	0	-794	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4236	30.60	0.95	12	0.06	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
48	20240524	100723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	200	2	0.60	164559400	4900	16.29	33450	33800	33400	43600	23500	33550	33583.92	17.29	0	-1220	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4255	30.74	0.95	12	0.04	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
49	20240524	090718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33500	-50	5	-0.15	58057550	1731	5.76	33450	33600	33400	43600	23500	33550	33539.57	17.29	0	-1280	34850	34200	33500	32850	32150	33850	32500	63	10050	500	24820	50	1	12608000	4224	30.51	0.94	12	0.01	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.53	N	104830	500	63 억		2179494	N	N	294	N	00	N
50	20240523	160715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33550	100	2	0.30	1009324800	29997	97.54	33650	34150	32800	43450	23450	33450	33647.71	17.27	0	-6102	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4230	30.56	0.94	12	0.24	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.53	N	104830	500	63 억		2177212	N	N	294	N	00	N
51	20240523	150720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	250	2	0.75	919472150	27319	88.83	33650	34150	32800	43450	23450	33450	33656.87	17.27	0	-4697	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4249	30.69	0.95	12	0.22	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
52	20240523	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33900	450	2	1.35	724196500	21544	70.05	33650	34150	32800	43450	23450	33450	33614.77	17.27	0	-2263	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4274	30.87	0.95	12	0.17	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
53	20240523	130719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	300	2	0.90	495929800	14820	48.19	33650	33800	32800	43450	23450	33450	33463.55	17.27	0	-505	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4255	30.74	0.95	12	0.12	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
54	20240523	120716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	250	2	0.75	413695500	12377	40.24	33650	33800	32800	43450	23450	33450	33424.54	17.27	0	748	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4249	30.69	0.95	12	0.10	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
55	20240523	110715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	0	3	0.00	363327650	10877	35.37	33650	33800	32800	43450	23450	33450	33403.30	17.27	0	998	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4217	30.46	0.94	12	0.09	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
56	20240523	100717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	-50	5	-0.15	209043800	6252	20.33	33650	33800	32800	43450	23450	33450	33436.31	17.27	0	853	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4211	30.42	0.94	12	0.05	1098.00	35554.00	43850	20240401	-23.83	24800	20231020	34.68	43850	-23.83	20240401	27750	20.36	20240201	43850	-23.83	20240401	24800	34.68	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
57	20240523	090720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33050	-400	5	-1.20	15489200	464	1.51	33650	33650	33050	43450	23450	33450	33381.90	17.27	0	-371	34483	33966	33483	32966	32483	33725	32725	63	10000	500	24750	50	1	12608000	4167	30.10	0.93	12	0.00	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.53	N	104830	500	63 억		2177212	N	N	37	N	00	N
58	20240522	160709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	-550	5	-1.62	1025576500	30699	108.85	34000	34000	33000	44200	23800	34000	33407.40	17.34	0	-9403	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4217	30.46	0.94	12	0.24	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.54	N	104830	500	63 억		2186175	N	N	37	N	00	N
59	20240522	150715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	-600	5	-1.76	947162950	28349	100.52	34000	34000	33000	44200	23800	34000	33410.81	17.34	0	-8308	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4211	30.42	0.94	12	0.22	1098.00	35554.00	43850	20240401	-23.83	24800	20231020	34.68	43850	-23.83	20240401	27750	20.36	20240201	43850	-23.83	20240401	24800	34.68	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
60	20240522	140716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33200	-800	5	-2.35	785837200	23495	83.31	34000	34000	33000	44200	23800	34000	33447.00	17.34	0	-6243	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4186	30.24	0.93	12	0.19	1098.00	35554.00	43850	20240401	-24.29	24800	20231020	33.87	43850	-24.29	20240401	27750	19.64	20240201	43850	-24.29	20240401	24800	33.87	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
61	20240522	130712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33550	-450	5	-1.32	633642500	18922	67.09	34000	34000	33000	44200	23800	34000	33487.08	17.34	0	-5453	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4230	30.56	0.94	12	0.15	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
62	20240522	120802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	-550	5	-1.62	479085150	14336	50.83	34000	34000	33000	44200	23800	34000	33418.33	17.34	0	-2804	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4217	30.46	0.94	12	0.11	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
63	20240522	110716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	-600	5	-1.76	228451500	6803	24.12	34000	34000	33400	44200	23800	34000	33580.99	17.34	0	-1554	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4211	30.42	0.94	12	0.05	1098.00	35554.00	43850	20240401	-23.83	24800	20231020	34.68	43850	-23.83	20240401	27750	20.36	20240201	43850	-23.83	20240401	24800	34.68	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
64	20240522	100714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33550	-450	5	-1.32	88243500	2625	9.31	34000	34000	33500	44200	23800	34000	33616.57	17.34	0	-114	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4230	30.56	0.94	12	0.02	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
65	20240522	090715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33600	-400	5	-1.18	15042900	445	1.58	34000	34000	33550	44200	23800	34000	33804.27	17.34	0	-197	36100	35050	34400	33350	32700	34725	33025	63	10200	500	25160	50	1	12608000	4236	30.60	0.95	12	0.00	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.54	N	104830	500	63 억		2186175	N	N	36	N	00	N
66	20240521	160707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34000	-900	5	-2.58	961302600	28179	47.48	34900	35450	33750	45350	24450	34900	34114.23	17.30	0	5806	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4287	30.97	0.96	12	0.22	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.54	N	104830	500	63 억		2180736	N	N	36	N	00	N
67	20240521	150713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33900	-1000	5	-2.87	891027450	26107	43.99	34900	35450	33750	45350	24450	34900	34129.83	17.30	0	6611	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4274	30.87	0.95	12	0.21	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
68	20240521	140710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	-550	5	-1.58	737500350	21591	36.38	34900	35450	33750	45350	24450	34900	34157.77	17.30	0	7546	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4331	31.28	0.97	12	0.17	1098.00	35554.00	43850	20240401	-21.66	24800	20231020	38.51	43850	-21.66	20240401	27750	23.78	20240201	43850	-21.66	20240401	24800	38.51	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
69	20240521	130711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34050	-850	5	-2.44	628428400	18402	31.01	34900	35450	33750	45350	24450	34900	34150.01	17.30	0	6286	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4293	31.01	0.96	12	0.15	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
70	20240521	120711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34200	-700	5	-2.01	577091650	16892	28.46	34900	35450	33750	45350	24450	34900	34163.61	17.30	0	5889	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4312	31.15	0.96	12	0.13	1098.00	35554.00	43850	20240401	-22.01	24800	20231020	37.90	43850	-22.01	20240401	27750	23.24	20240201	43850	-22.01	20240401	24800	37.90	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
71	20240521	110711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	-800	5	-2.29	406782100	11878	20.01	34900	35450	33750	45350	24450	34900	34246.68	17.30	0	4139	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4299	31.06	0.96	12	0.09	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
72	20240521	100711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	150	2	0.43	36675300	1050	1.77	34900	35450	34750	45350	24450	34900	34928.86	17.30	0	7	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4419	31.92	0.99	12	0.01	1098.00	35554.00	43850	20240401	-20.07	24800	20231020	41.33	43850	-20.07	20240401	27750	26.31	20240201	43850	-20.07	20240401	24800	41.33	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
73	20240521	090707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34950	50	2	0.14	1189800	34	0.06	34900	35450	34900	45350	24450	34900	34994.12	17.30	0	10	37100	36000	35000	33900	32900	35500	33400	63	10450	500	25820	50	1	12608000	4406	31.83	0.98	12	0.00	1098.00	35554.00	43850	20240401	-20.30	24800	20231020	40.93	43850	-20.30	20240401	27750	25.95	20240201	43850	-20.30	20240401	24800	40.93	20231020	0.54	N	104830	500	63 억		2180736	N	N	16	N	00	N
74	20240517	160712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	200	2	0.56	351543550	9768	21.99	36100	36200	35450	46650	25150	35900	35989.16	17.31	0	1998	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4551	32.88	1.02	12	0.08	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
75	20240517	150715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	150	2	0.42	307850950	8555	19.26	36100	36200	35450	46650	25150	35900	35984.92	17.31	0	2757	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4545	32.83	1.01	12	0.07	1098.00	35554.00	43850	20240401	-17.79	24800	20231020	45.36	43850	-17.79	20240401	27750	29.91	20240201	43850	-17.79	20240401	24800	45.36	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
76	20240517	140708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	200	2	0.56	262870700	7309	16.45	36100	36200	35450	46650	25150	35900	35965.34	17.31	0	2246	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4551	32.88	1.02	12	0.06	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
77	20240517	130703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	200	2	0.56	215398600	5994	13.49	36100	36150	35450	46650	25150	35900	35935.70	17.31	0	1856	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4551	32.88	1.02	12	0.05	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
78	20240517	120703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	50	2	0.14	181620000	5056	11.38	36100	36150	35450	46650	25150	35900	35921.68	17.31	0	1691	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4533	32.74	1.01	12	0.04	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
79	20240517	110704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	100	2	0.28	159012800	4428	9.97	36100	36150	35450	46650	25150	35900	35910.75	17.31	0	1375	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4539	32.79	1.01	12	0.04	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
80	20240517	100700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	0	3	0.00	73622300	2055	4.63	36100	36100	35450	46650	25150	35900	35825.94	17.31	0	581	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4526	32.70	1.01	12	0.02	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
81	20240517	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-300	5	-0.84	14981800	419	0.94	36100	36100	35450	46650	25150	35900	35756.09	17.31	0	-201	38600	37250	36350	35000	34100	36800	34550	63	10750	500	26560	50	1	12608000	4488	32.42	1.00	12	0.00	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.54	N	104830	500	63 억		2182583	N	N	240	N	00	N
82	20240516	160659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-1150	5	-3.10	1606773050	44293	128.37	37700	37700	35450	48150	25950	37050	36276.03	17.33	0	-1296	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4526	32.70	1.01	12	0.35	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.64	N	104830	500	63 억		2184456	N	N	240	N	00	N
83	20240516	150658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	-700	5	-1.89	1513219800	41697	120.84	37700	37700	35450	48150	25950	37050	36290.86	17.33	0	-721	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4583	33.11	1.02	12	0.33	1098.00	35554.00	43850	20240401	-17.10	24800	20231020	46.57	43850	-17.10	20240401	27750	30.99	20240201	43850	-17.10	20240401	24800	46.57	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
84	20240516	140703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	-750	5	-2.02	1193682650	32896	95.34	37700	37700	35450	48150	25950	37050	36286.56	17.33	0	834	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4577	33.06	1.02	12	0.26	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
85	20240516	130658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-1250	5	-3.37	849754400	23305	67.54	37700	37700	35750	48150	25950	37050	36462.32	17.33	0	-336	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4514	32.60	1.01	12	0.18	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
86	20240516	120657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	-950	5	-2.56	647461800	17680	51.24	37700	37700	36100	48150	25950	37050	36621.14	17.33	0	-731	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4551	32.88	1.02	12	0.14	1098.00	35554.00	43850	20240401	-17.67	24800	20231020	45.56	43850	-17.67	20240401	27750	30.09	20240201	43850	-17.67	20240401	24800	45.56	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
87	20240516	110655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	-600	5	-1.62	500021800	13608	39.44	37700	37700	36300	48150	25950	37050	36744.69	17.33	0	-1432	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4596	33.20	1.03	12	0.11	1098.00	35554.00	43850	20240401	-16.88	24800	20231020	46.98	43850	-16.88	20240401	27750	31.35	20240201	43850	-16.88	20240401	24800	46.98	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
88	20240516	100657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36750	-300	5	-0.81	226324600	6101	17.68	37700	37700	36650	48150	25950	37050	37096.31	17.33	0	-2085	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4633	33.47	1.03	12	0.05	1098.00	35554.00	43850	20240401	-16.19	24800	20231020	48.19	43850	-16.19	20240401	27750	32.43	20240201	43850	-16.19	20240401	24800	48.19	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
89	20240516	090658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	200	2	0.54	35399950	945	2.74	37700	37700	37250	48150	25950	37050	37460.26	17.33	0	-346	38016	37532	37016	36532	36016	37275	36275	63	11100	500	27410	50	1	12608000	4696	33.93	1.05	12	0.01	1098.00	35554.00	43850	20240401	-15.05	24800	20231020	50.20	43850	-15.05	20240401	27750	34.23	20240201	43850	-15.05	20240401	24800	50.20	20231020	0.64	N	104830	500	63 억		2184456	N	N	0	N	00	N
90	20240514	160706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	400	2	1.09	1270654250	34502	68.85	37500	37500	36500	47600	25700	36650	36828.42	17.35	0	-11246	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4671	33.74	1.04	12	0.27	1098.00	35554.00	43850	20240401	-15.51	24800	20231020	49.40	43850	-15.51	20240401	27750	33.51	20240201	43850	-15.51	20240401	24800	49.40	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
91	20240514	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	350	2	0.95	1192324400	32385	64.63	37500	37500	36500	47600	25700	36650	36817.18	17.35	0	-10767	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4665	33.70	1.04	12	0.26	1098.00	35554.00	43850	20240401	-15.62	24800	20231020	49.19	43850	-15.62	20240401	27750	33.33	20240201	43850	-15.62	20240401	24800	49.19	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
92	20240514	140706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36800	150	2	0.41	1063181450	28886	57.64	37500	37500	36500	47600	25700	36650	36806.12	17.35	0	-10244	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4640	33.52	1.04	12	0.23	1098.00	35554.00	43850	20240401	-16.08	24800	20231020	48.39	43850	-16.08	20240401	27750	32.61	20240201	43850	-16.08	20240401	24800	48.39	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
93	20240514	130707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	200	2	0.55	976892500	26540	52.96	37500	37500	36500	47600	25700	36650	36808.31	17.35	0	-9146	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4646	33.56	1.04	12	0.21	1098.00	35554.00	43850	20240401	-15.96	24800	20231020	48.59	43850	-15.96	20240401	27750	32.79	20240201	43850	-15.96	20240401	24800	48.59	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
94	20240514	120705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36800	150	2	0.41	742380700	20149	40.21	37500	37500	36500	47600	25700	36650	36844.54	17.35	0	-5273	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4640	33.52	1.04	12	0.16	1098.00	35554.00	43850	20240401	-16.08	24800	20231020	48.39	43850	-16.08	20240401	27750	32.61	20240201	43850	-16.08	20240401	24800	48.39	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
95	20240514	110705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36900	250	2	0.68	650914950	17667	35.26	37500	37500	36500	47600	25700	36650	36843.55	17.35	0	-4086	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4652	33.61	1.04	12	0.14	1098.00	35554.00	43850	20240401	-15.85	24800	20231020	48.79	43850	-15.85	20240401	27750	32.97	20240201	43850	-15.85	20240401	24800	48.79	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
96	20240514	100703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	0	3	0.00	337378600	9128	18.22	37500	37500	36600	47600	25700	36650	36960.85	17.35	0	-3541	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4621	33.38	1.03	12	0.07	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
97	20240514	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36900	250	2	0.68	100589800	2701	5.39	37500	37500	36700	47600	25700	36650	37241.69	17.35	0	-937	37116	36882	36416	36182	35716	37000	36300	63	10950	500	27120	50	1	12608000	4652	33.61	1.04	12	0.02	1098.00	35554.00	43850	20240401	-15.85	24800	20231020	48.79	43850	-15.85	20240401	27750	32.97	20240201	43850	-15.85	20240401	24800	48.79	20231020	0.63	N	104830	500	63 억		2187742	N	N	0	N	00	N
98	20240513	160704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	400	2	1.10	1799649400	49636	131.48	36250	36650	35950	47100	25400	36250	36256.83	17.17	0	17416	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4621	33.38	1.03	12	0.39	1098.00	35554.00	43850	20240401	-16.42	24800	20231020	47.78	43850	-16.42	20240401	27750	32.07	20240201	43850	-16.42	20240401	24800	47.78	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
99	20240513	150706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	150	2	0.41	1682251500	46420	122.96	36250	36500	35950	47100	25400	36250	36239.80	17.17	0	18126	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4589	33.15	1.02	12	0.37	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
100	20240513	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-100	5	-0.28	1450848350	40032	106.04	36250	36500	35950	47100	25400	36250	36242.21	17.17	0	20168	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4558	32.92	1.02	12	0.32	1098.00	35554.00	43850	20240401	-17.56	24800	20231020	45.77	43850	-17.56	20240401	27750	30.27	20240201	43850	-17.56	20240401	24800	45.77	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
101	20240513	130659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	50	2	0.14	1326413000	36600	96.95	36250	36500	35950	47100	25400	36250	36240.79	17.17	0	19378	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4577	33.06	1.02	12	0.29	1098.00	35554.00	43850	20240401	-17.22	24800	20231020	46.37	43850	-17.22	20240401	27750	30.81	20240201	43850	-17.22	20240401	24800	46.37	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
102	20240513	120704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	0	3	0.00	1060207150	29281	77.56	36250	36500	35950	47100	25400	36250	36208.02	17.17	0	13424	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4570	33.01	1.02	12	0.23	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
103	20240513	110703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	0	3	0.00	982369900	27134	71.87	36250	36500	35950	47100	25400	36250	36204.39	17.17	0	13219	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4570	33.01	1.02	12	0.22	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
104	20240513	100702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	0	3	0.00	780155950	21543	57.06	36250	36500	35950	47100	25400	36250	36213.90	17.17	0	13789	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4570	33.01	1.02	12	0.17	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
105	20240513	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	0	3	0.00	57631750	1590	4.21	36250	36500	35950	47100	25400	36250	36246.38	17.17	0	-1178	36983	36616	35933	35566	34883	36800	35750	63	10850	500	26820	50	1	12608000	4570	33.01	1.02	12	0.01	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.63	N	104830	500	63 억		2165223	N	N	0	N	00	N
106	20240510	160643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	700	2	1.97	1344637400	37703	199.23	35700	36300	35250	46200	24900	35550	35663.69	17.10	0	8376	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4570	33.01	1.02	12	0.30	1098.00	35554.00	43850	20240401	-17.33	24800	20231020	46.17	43850	-17.33	20240401	27750	30.63	20240201	43850	-17.33	20240401	24800	46.17	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
107	20240510	150649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	450	2	1.27	1268353450	35591	188.07	35700	36300	35250	46200	24900	35550	35636.92	17.10	0	8234	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4539	32.79	1.01	12	0.28	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
108	20240510	140653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	600	2	1.69	1057252450	29738	157.14	35700	36150	35250	46200	24900	35550	35552.24	17.10	0	8335	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4558	32.92	1.02	12	0.24	1098.00	35554.00	43850	20240401	-17.56	24800	20231020	45.77	43850	-17.56	20240401	27750	30.27	20240201	43850	-17.56	20240401	24800	45.77	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
109	20240510	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	0	3	0.00	927792950	26132	138.09	35700	35950	35250	46200	24900	35550	35504.09	17.10	0	8232	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4482	32.38	1.00	12	0.21	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
110	20240510	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	-100	5	-0.28	858037750	24168	127.71	35700	35950	35250	46200	24900	35550	35503.05	17.10	0	8939	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4470	32.29	1.00	12	0.19	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
111	20240510	110646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	-250	5	-0.70	670834350	18878	99.76	35700	35950	35250	46200	24900	35550	35535.24	17.10	0	7141	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4451	32.15	0.99	12	0.15	1098.00	35554.00	43850	20240401	-19.50	24800	20231020	42.34	43850	-19.50	20240401	27750	27.21	20240201	43850	-19.50	20240401	24800	42.34	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
112	20240510	100645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	300	2	0.84	257586950	7220	38.15	35700	35950	35550	46200	24900	35550	35676.86	17.10	0	2276	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4520	32.65	1.01	12	0.06	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
113	20240510	090646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	300	2	0.84	14972550	419	2.21	35700	35900	35650	46200	24900	35550	35734.01	17.10	0	14	36783	36166	35833	35216	34883	36000	35050	63	10650	500	26300	50	1	12608000	4520	32.65	1.01	12	0.00	1098.00	35554.00	43850	20240401	-18.24	24800	20231020	44.56	43850	-18.24	20240401	27750	29.19	20240201	43850	-18.24	20240401	24800	44.56	20231020	0.64	N	104830	500	63 억		2156553	N	N	0	N	00	N
114	20240509	160658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-850	5	-2.34	673290200	18797	86.63	36100	36450	35500	47300	25500	36400	35819.50	17.05	0	5841	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4482	32.38	1.00	12	0.15	1098.00	35554.00	43850	20240401	-18.93	24800	20231020	43.35	43850	-18.93	20240401	27750	28.11	20240201	43850	-18.93	20240401	24800	43.35	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
115	20240509	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-800	5	-2.20	625813200	17463	80.49	36100	36450	35500	47300	25500	36400	35836.52	17.05	0	5613	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4488	32.42	1.00	12	0.14	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
116	20240509	140630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-600	5	-1.65	348738900	9697	44.69	36100	36450	35700	47300	25500	36400	35963.59	17.05	0	817	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4514	32.60	1.01	12	0.08	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
117	20240509	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	-400	5	-1.10	282851750	7862	36.24	36100	36450	35700	47300	25500	36400	35977.07	17.05	0	425	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4539	32.79	1.01	12	0.06	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
118	20240509	120647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-700	5	-1.92	189637150	5283	24.35	36100	36450	35700	47300	25500	36400	35895.73	17.05	0	93	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4501	32.51	1.00	12	0.04	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
119	20240509	110635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-650	5	-1.79	143630500	3997	18.42	36100	36450	35700	47300	25500	36400	35934.58	17.05	0	150	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4507	32.56	1.01	12	0.03	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
120	20240509	100639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	-400	5	-1.10	86933150	2415	11.13	36100	36450	35850	47300	25500	36400	35997.16	17.05	0	510	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4539	32.79	1.01	12	0.02	1098.00	35554.00	43850	20240401	-17.90	24800	20231020	45.16	43850	-17.90	20240401	27750	29.73	20240201	43850	-17.90	20240401	24800	45.16	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
121	20240509	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-250	5	-0.69	10230200	283	1.30	36100	36300	36050	47300	25500	36400	36149.12	17.05	0	-1	37700	37050	36200	35550	34700	37375	35875	63	10900	500	26930	50	1	12608000	4558	32.92	1.02	12	0.00	1098.00	35554.00	43850	20240401	-17.56	24800	20231020	45.77	43850	-17.56	20240401	27750	30.27	20240201	43850	-17.56	20240401	24800	45.77	20231020	0.64	N	104830	500	63 억		2149132	N	N	69	N	00	N
122	20240508	160633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	400	2	1.11	783708250	21662	162.96	36000	36850	35350	46800	25200	36000	36179.01	17.04	0	-1779	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4589	33.15	1.02	12	0.17	1098.00	35554.00	43850	20240401	-16.99	24800	20231020	46.77	43850	-16.99	20240401	27750	31.17	20240201	43850	-16.99	20240401	24800	46.77	20231020	0.65	N	104830	500	63 억		2148992	N	N	69	N	00	N
123	20240508	150638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	550	2	1.53	610958400	16948	127.50	36000	36750	35350	46800	25200	36000	36049.03	17.04	0	-243	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4608	33.29	1.03	12	0.13	1098.00	35554.00	43850	20240401	-16.65	24800	20231020	47.38	43850	-16.65	20240401	27750	31.71	20240201	43850	-16.65	20240401	24800	47.38	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
124	20240508	140631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-100	5	-0.28	291651000	8189	61.60	36000	36050	35350	46800	25200	36000	35614.50	17.04	0	299	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4526	32.70	1.01	12	0.06	1098.00	35554.00	43850	20240401	-18.13	24800	20231020	44.76	43850	-18.13	20240401	27750	29.37	20240201	43850	-18.13	20240401	24800	44.76	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
125	20240508	130628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-500	5	-1.39	189297400	5326	40.07	36000	36050	35350	46800	25200	36000	35541.27	17.04	0	-10	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4476	32.33	1.00	12	0.04	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
126	20240508	120630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	-550	5	-1.53	141737500	3985	29.98	36000	36050	35350	46800	25200	36000	35566.67	17.04	0	179	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4470	32.29	1.00	12	0.03	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
127	20240508	110707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-400	5	-1.11	113561800	3192	24.01	36000	36050	35350	46800	25200	36000	35575.68	17.04	0	200	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4488	32.42	1.00	12	0.03	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
128	20240508	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	-550	5	-1.53	79603700	2235	16.81	36000	36050	35450	46800	25200	36000	35615.15	17.04	0	131	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4470	32.29	1.00	12	0.02	1098.00	35554.00	43850	20240401	-19.16	24800	20231020	42.94	43850	-19.16	20240401	27750	27.75	20240201	43850	-19.16	20240401	24800	42.94	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
129	20240508	090639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-300	5	-0.83	15265150	427	3.21	36000	36050	35600	46800	25200	36000	35743.76	17.04	0	-26	36933	36466	36033	35566	35133	36700	35800	63	10800	500	26640	50	1	12608000	4501	32.51	1.00	12	0.00	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.65	N	104830	500	63 억		2148992	N	N	777	N	00	N
130	20240503	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	100	2	0.28	651250850	18271	118.81	36050	36050	35450	46250	24950	35600	35643.80	16.96	0	5365	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4501	32.51	1.00	12	0.14	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
131	20240503	150650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-100	5	-0.28	585334800	16420	106.78	36050	36050	35450	46250	24950	35600	35647.67	16.96	0	4632	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4476	32.33	1.00	12	0.13	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
132	20240503	140650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-100	5	-0.28	462920250	12975	84.37	36050	36050	35500	46250	24950	35600	35677.86	16.96	0	3281	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4476	32.33	1.00	12	0.10	1098.00	35554.00	43850	20240401	-19.04	24800	20231020	43.15	43850	-19.04	20240401	27750	27.93	20240201	43850	-19.04	20240401	24800	43.15	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
133	20240503	130652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	0	3	0.00	372419350	10433	67.84	36050	36050	35500	46250	24950	35600	35696.29	16.96	0	2864	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4488	32.42	1.00	12	0.08	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
134	20240503	120647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	0	3	0.00	302635550	8473	55.10	36050	36050	35550	46250	24950	35600	35717.64	16.96	0	2776	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4488	32.42	1.00	12	0.07	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
135	20240503	110647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	150	2	0.42	219725900	6147	39.97	36050	36050	35600	46250	24950	35600	35745.23	16.96	0	3122	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4507	32.56	1.01	12	0.05	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
136	20240503	100644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	200	2	0.56	141830450	3969	25.81	36050	36050	35600	46250	24950	35600	35734.56	16.96	0	1251	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4514	32.60	1.01	12	0.03	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
137	20240503	090644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	0	3	0.00	9375050	261	1.70	36050	36050	35600	46250	24950	35600	35919.73	16.96	0	-139	36400	36000	35800	35400	35200	35900	35300	63	10650	500	26340	50	1	12608000	4488	32.42	1.00	12	0.00	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.66	N	104830	500	63 억		2138446	N	N	0	N	00	N
138	20240502	160640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-500	5	-1.39	540916150	15130	87.43	36150	36200	35600	46900	25300	36100	35751.98	16.95	0	2877	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4488	32.42	1.00	12	0.12	1098.00	35554.00	43850	20240401	-18.81	24800	20231020	43.55	43850	-18.81	20240401	27750	28.29	20240201	43850	-18.81	20240401	24800	43.55	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
139	20240502	150644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-400	5	-1.11	471604700	13186	76.20	36150	36200	35600	46900	25300	36100	35765.56	16.95	0	2975	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4501	32.51	1.00	12	0.10	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
140	20240502	140640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-350	5	-0.97	345337900	9657	55.80	36150	36200	35600	46900	25300	36100	35760.37	16.95	0	3508	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4507	32.56	1.01	12	0.08	1098.00	35554.00	43850	20240401	-18.47	24800	20231020	44.15	43850	-18.47	20240401	27750	28.83	20240201	43850	-18.47	20240401	24800	44.15	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
141	20240502	130639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-400	5	-1.11	290587800	8125	46.95	36150	36200	35600	46900	25300	36100	35764.65	16.95	0	3498	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4501	32.51	1.00	12	0.06	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
142	20240502	120636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-400	5	-1.11	249921450	6986	40.37	36150	36200	35600	46900	25300	36100	35774.61	16.95	0	3081	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4501	32.51	1.00	12	0.06	1098.00	35554.00	43850	20240401	-18.59	24800	20231020	43.95	43850	-18.59	20240401	27750	28.65	20240201	43850	-18.59	20240401	24800	43.95	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
143	20240502	110636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	-450	5	-1.25	207388450	5796	33.49	36150	36200	35600	46900	25300	36100	35781.31	16.95	0	2833	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4495	32.47	1.00	12	0.05	1098.00	35554.00	43850	20240401	-18.70	24800	20231020	43.75	43850	-18.70	20240401	27750	28.47	20240201	43850	-18.70	20240401	24800	43.75	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
144	20240502	100634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-300	5	-0.83	102597650	2862	16.54	36150	36200	35700	46900	25300	36100	35848.24	16.95	0	736	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4514	32.60	1.01	12	0.02	1098.00	35554.00	43850	20240401	-18.36	24800	20231020	44.35	43850	-18.36	20240401	27750	29.01	20240201	43850	-18.36	20240401	24800	44.35	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N
145	20240502	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	-150	5	-0.42	10423300	289	1.67	36150	36200	35800	46900	25300	36100	36066.78	16.95	0	-122	36766	36432	35966	35632	35166	36600	35800	63	10800	500	26710	50	1	12608000	4533	32.74	1.01	12	0.00	1098.00	35554.00	43850	20240401	-18.02	24800	20231020	44.96	43850	-18.02	20240401	27750	29.55	20240201	43850	-18.02	20240401	24800	44.96	20231020	0.65	N	104830	500	63 억		2136710	N	N	0	N	00	N