KissMeData/417500/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	161316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4065	-50	5	-1.22	1288644245	317723	55.62	4090	4135	3995	5340	2885	4115	4055.77	0.06	0	67342	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1333	35.66	2.04	12	0.97	114.00	1992.00	7950	20230524	-48.87	2905	20231027	39.93	6240	-34.86	20240308	3995	1.75	20240531	6780	-40.04	20230531	2905	39.93	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
3	20240531	151318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-45	5	-1.09	1230576940	303431	53.12	4090	4135	3995	5340	2885	4115	4055.54	0.06	0	64779	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1334	35.70	2.04	12	0.93	114.00	1992.00	7950	20230524	-48.81	2905	20231027	40.10	6240	-34.78	20240308	3995	1.88	20240531	6780	-39.97	20230531	2905	40.10	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
4	20240531	141315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4080	-35	5	-0.85	913514370	225260	39.43	4090	4135	3995	5340	2885	4115	4055.38	0.06	0	30045	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1338	35.79	2.05	12	0.69	114.00	1992.00	7950	20230524	-48.68	2905	20231027	40.45	6240	-34.62	20240308	3995	2.13	20240531	6780	-39.82	20230531	2905	40.45	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
5	20240531	131319	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4105	-10	5	-0.24	669682985	165114	28.90	4090	4135	3995	5340	2885	4115	4055.88	0.06	0	18000	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1346	36.01	2.06	12	0.50	114.00	1992.00	7950	20230524	-48.36	2905	20231027	41.31	6240	-34.21	20240308	3995	2.75	20240531	6780	-39.45	20230531	2905	41.31	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
6	20240531	121320	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	15	2	0.36	599601520	148090	25.92	4090	4135	3995	5340	2885	4115	4048.90	0.06	0	18492	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1354	36.23	2.07	12	0.45	114.00	1992.00	7950	20230524	-48.05	2905	20231027	42.17	6240	-33.81	20240308	3995	3.38	20240531	6780	-39.09	20230531	2905	42.17	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
7	20240531	111317	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-30	5	-0.73	529391905	130910	22.92	4090	4110	3995	5340	2885	4115	4043.94	0.06	0	13294	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1339	35.83	2.05	12	0.40	114.00	1992.00	7950	20230524	-48.62	2905	20231027	40.62	6240	-34.54	20240308	3995	2.25	20240531	6780	-39.75	20230531	2905	40.62	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
8	20240531	101309	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4080	-35	5	-0.85	444159995	109964	19.25	4090	4110	3995	5340	2885	4115	4039.14	0.06	0	8084	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1338	35.79	2.05	12	0.34	114.00	1992.00	7950	20230524	-48.68	2905	20231027	40.45	6240	-34.62	20240308	3995	2.13	20240531	6780	-39.82	20230531	2905	40.45	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
9	20240531	091322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4065	-50	5	-1.22	86724935	21238	3.72	4090	4110	4060	5340	2885	4115	4083.48	0.06	0	-665	4541	4327	4206	3992	3871	4267	3932	33	1225	100	2880	5	1	32784744	1333	35.66	2.04	12	0.06	114.00	1992.00	7950	20230524	-48.87	2905	20231027	39.93	6240	-34.86	20240308	4030	0.87	20240102	6780	-40.04	20230531	2905	39.93	20231027	3.96	N	417500	100	32 억		19644	N	N	0	N	00	N
10	20240530	161311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4115	-315	5	-7.11	2352942535	563562	460.47	4380	4420	4085	5750	3105	4430	4175.24	0.09	0	-128417	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1349	36.10	2.07	12	1.72	114.00	1992.00	9100	20230523	-54.78	2905	20231027	41.65	6240	-34.05	20240308	4030	2.11	20240102	6780	-39.31	20230531	2905	41.65	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
11	20240530	151312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4125	-305	5	-6.88	2284173365	546857	446.82	4380	4420	4085	5750	3105	4430	4176.91	0.09	0	-126242	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1352	36.18	2.07	12	1.67	114.00	1992.00	9100	20230523	-54.67	2905	20231027	42.00	6240	-33.89	20240308	4030	2.36	20240102	6780	-39.16	20230531	2905	42.00	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
12	20240530	141311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4125	-305	5	-6.88	2071661405	495324	404.71	4380	4420	4085	5750	3105	4430	4182.44	0.09	0	-125477	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1352	36.18	2.07	12	1.51	114.00	1992.00	9100	20230523	-54.67	2905	20231027	42.00	6240	-33.89	20240308	4030	2.36	20240102	6780	-39.16	20230531	2905	42.00	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
13	20240530	131312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	-280	5	-6.32	1920171510	458595	374.70	4380	4420	4085	5750	3105	4430	4187.07	0.09	0	-129386	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1361	36.40	2.08	12	1.40	114.00	1992.00	9100	20230523	-54.40	2905	20231027	42.86	6240	-33.49	20240308	4030	2.98	20240102	6780	-38.79	20230531	2905	42.86	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
14	20240530	121309	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4145	-285	5	-6.43	1454130470	345272	282.11	4380	4420	4140	5750	3105	4430	4211.55	0.09	0	-86003	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1359	36.36	2.08	12	1.05	114.00	1992.00	9100	20230523	-54.45	2905	20231027	42.69	6240	-33.57	20240308	4030	2.85	20240102	6780	-38.86	20230531	2905	42.69	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
15	20240530	111311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4200	-230	5	-5.19	945976615	223329	182.47	4380	4420	4170	5750	3105	4430	4235.80	0.09	0	-14536	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1377	36.84	2.11	12	0.68	114.00	1992.00	9100	20230523	-53.85	2905	20231027	44.58	6240	-32.69	20240308	4030	4.22	20240102	6780	-38.05	20230531	2905	44.58	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
16	20240530	101314	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4220	-210	5	-4.74	749990560	176704	144.38	4380	4420	4170	5750	3105	4430	4244.33	0.09	0	-4748	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1384	37.02	2.12	12	0.54	114.00	1992.00	9100	20230523	-53.63	2905	20231027	45.27	6240	-32.37	20240308	4030	4.71	20240102	6780	-37.76	20230531	2905	45.27	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
17	20240530	091313	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-110	5	-2.48	147636050	34125	27.88	4380	4420	4285	5750	3105	4430	4326.33	0.09	0	6706	4556	4492	4461	4397	4366	4477	4382	33	1320	100	3100	5	1	32784744	1416	37.89	2.17	12	0.10	114.00	1992.00	9100	20230523	-52.53	2905	20231027	48.71	6240	-30.77	20240308	4030	7.20	20240102	6780	-36.28	20230531	2905	48.71	20231027	4.07	N	417500	100	32 억		29029	N	N	0	N	00	N
18	20240529	161300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4430	-35	5	-0.78	536051815	120022	82.18	4490	4525	4430	5800	3130	4465	4466.28	0.15	0	-29833	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1452	38.86	2.22	12	0.37	114.00	1992.00	9100	20230523	-51.32	2905	20231027	52.50	6240	-29.01	20240308	4030	9.93	20240102	6780	-34.66	20230531	2905	52.50	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
19	20240529	151302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4445	-20	5	-0.45	501998870	112341	76.92	4490	4525	4435	5800	3130	4465	4468.53	0.15	0	-25826	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1457	38.99	2.23	12	0.34	114.00	1992.00	9100	20230523	-51.15	2905	20231027	53.01	6240	-28.77	20240308	4030	10.30	20240102	6780	-34.44	20230531	2905	53.01	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
20	20240529	141301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	0	3	0.00	446933980	99959	68.44	4490	4525	4435	5800	3130	4465	4471.17	0.15	0	-21660	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1464	39.17	2.24	12	0.30	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	6780	-34.14	20230531	2905	53.70	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
21	20240529	131304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4445	-20	5	-0.45	362687055	80998	55.46	4490	4525	4440	5800	3130	4465	4477.73	0.15	0	-11467	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1457	38.99	2.23	12	0.25	114.00	1992.00	9100	20230523	-51.15	2905	20231027	53.01	6240	-28.77	20240308	4030	10.30	20240102	6780	-34.44	20230531	2905	53.01	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
22	20240529	121302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4455	-10	5	-0.22	313320705	69899	47.86	4490	4525	4450	5800	3130	4465	4482.48	0.15	0	-7589	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1461	39.08	2.24	12	0.21	114.00	1992.00	9100	20230523	-51.04	2905	20231027	53.36	6240	-28.61	20240308	4030	10.55	20240102	6780	-34.29	20230531	2905	53.36	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
23	20240529	111303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	10	2	0.22	250640620	55871	38.26	4490	4525	4455	5800	3130	4465	4486.06	0.15	0	-3568	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1467	39.25	2.25	12	0.17	114.00	1992.00	9100	20230523	-50.82	2905	20231027	54.04	6240	-28.29	20240308	4030	11.04	20240102	6780	-34.00	20230531	2905	54.04	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
24	20240529	101253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	0	3	0.00	171608940	38233	26.18	4490	4525	4455	5800	3130	4465	4488.50	0.15	0	-7074	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1464	39.17	2.24	12	0.12	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	6780	-34.14	20230531	2905	53.70	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
25	20240529	091257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	0	3	0.00	45143780	10087	6.91	4490	4520	4455	5800	3130	4465	4475.44	0.15	0	3539	4581	4522	4481	4422	4381	4552	4452	33	1335	100	3120	5	1	32784744	1464	39.17	2.24	12	0.03	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	6780	-34.14	20230531	2905	53.70	20231027	4.11	N	417500	100	32 억		49233	N	N	0	N	00	N
26	20240528	161252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	5	2	0.11	651749815	145754	77.29	4460	4540	4440	5790	3125	4460	4471.57	0.08	0	22539	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1464	39.17	2.24	12	0.44	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	6780	-34.14	20230531	2905	53.70	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
27	20240528	151254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	0	3	0.00	637464375	142557	75.60	4460	4540	4440	5790	3125	4460	4471.65	0.08	0	22580	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1462	39.12	2.24	12	0.43	114.00	1992.00	9100	20230523	-50.99	2905	20231027	53.53	6240	-28.53	20240308	4030	10.67	20240102	6780	-34.22	20230531	2905	53.53	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
28	20240528	141258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	25	2	0.56	414498960	92585	49.10	4460	4540	4450	5790	3125	4460	4476.96	0.08	0	17657	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1470	39.34	2.25	12	0.28	114.00	1992.00	9100	20230523	-50.71	2905	20231027	54.39	6240	-28.12	20240308	4030	11.29	20240102	6780	-33.85	20230531	2905	54.39	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
29	20240528	131252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	15	2	0.34	354831800	79284	42.04	4460	4540	4450	5790	3125	4460	4475.45	0.08	0	10433	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1467	39.25	2.25	12	0.24	114.00	1992.00	9100	20230523	-50.82	2905	20231027	54.04	6240	-28.29	20240308	4030	11.04	20240102	6780	-34.00	20230531	2905	54.04	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
30	20240528	121253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	5	2	0.11	265977535	59456	31.53	4460	4540	4450	5790	3125	4460	4473.52	0.08	0	3571	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1464	39.17	2.24	12	0.18	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	6780	-34.14	20230531	2905	53.70	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
31	20240528	111237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4480	20	2	0.45	175171140	39128	20.75	4460	4540	4450	5790	3125	4460	4476.87	0.08	0	1113	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1469	39.30	2.25	12	0.12	114.00	1992.00	9100	20230523	-50.77	2905	20231027	54.22	6240	-28.21	20240308	4030	11.17	20240102	6780	-33.92	20230531	2905	54.22	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
32	20240528	101252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	15	2	0.34	120444870	26896	14.26	4460	4540	4450	5790	3125	4460	4478.17	0.08	0	761	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1467	39.25	2.25	12	0.08	114.00	1992.00	9100	20230523	-50.82	2905	20231027	54.04	6240	-28.29	20240308	4030	11.04	20240102	6780	-34.00	20230531	2905	54.04	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
33	20240528	091256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	65	2	1.46	35447405	7916	4.20	4460	4540	4450	5790	3125	4460	4477.94	0.08	0	1694	4626	4542	4486	4402	4346	4515	4375	33	1330	100	3120	5	1	32784744	1484	39.69	2.27	12	0.02	114.00	1992.00	9100	20230523	-50.27	2905	20231027	55.77	6240	-27.48	20240308	4030	12.28	20240102	6780	-33.26	20230531	2905	55.77	20231027	4.02	N	417500	100	32 억		26724	N	N	0	N	00	N
34	20240527	161237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	-80	5	-1.76	842715445	188386	45.01	4530	4570	4430	5900	3180	4540	4473.35	0.07	0	6358	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1462	39.12	2.24	12	0.57	114.00	1992.00	9100	20230523	-50.99	2905	20231027	53.53	6240	-28.53	20240308	4030	10.67	20240102	6780	-34.22	20230531	2905	53.53	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
35	20240527	151255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	-55	5	-1.21	793097110	177293	42.36	4530	4570	4430	5900	3180	4540	4473.37	0.07	0	2764	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1470	39.34	2.25	12	0.54	114.00	1992.00	9100	20230523	-50.71	2905	20231027	54.39	6240	-28.12	20240308	4030	11.29	20240102	6780	-33.85	20230531	2905	54.39	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
36	20240527	141252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	-80	5	-1.76	685904010	153284	36.63	4530	4570	4430	5900	3180	4540	4474.73	0.07	0	-5907	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1462	39.12	2.24	12	0.47	114.00	1992.00	9100	20230523	-50.99	2905	20231027	53.53	6240	-28.53	20240308	4030	10.67	20240102	6780	-34.22	20230531	2905	53.53	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
37	20240527	131251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4435	-105	5	-2.31	564825995	126047	30.12	4530	4570	4430	5900	3180	4540	4481.07	0.07	0	-5072	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1454	38.90	2.23	12	0.38	114.00	1992.00	9100	20230523	-51.26	2905	20231027	52.67	6240	-28.93	20240308	4030	10.05	20240102	6780	-34.59	20230531	2905	52.67	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
38	20240527	121251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	-65	5	-1.43	399540185	88854	21.23	4530	4570	4460	5900	3180	4540	4496.59	0.07	0	-7338	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1467	39.25	2.25	12	0.27	114.00	1992.00	9100	20230523	-50.82	2905	20231027	54.04	6240	-28.29	20240308	4030	11.04	20240102	6780	-34.00	20230531	2905	54.04	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
39	20240527	111250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	-65	5	-1.43	332748270	73922	17.66	4530	4570	4460	5900	3180	4540	4501.34	0.07	0	-8255	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1467	39.25	2.25	12	0.23	114.00	1992.00	9100	20230523	-50.82	2905	20231027	54.04	6240	-28.29	20240308	4030	11.04	20240102	6780	-34.00	20230531	2905	54.04	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
40	20240527	101248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-20	5	-0.44	150508200	33229	7.94	4530	4570	4485	5900	3180	4540	4529.42	0.07	0	-5812	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1482	39.65	2.27	12	0.10	114.00	1992.00	9100	20230523	-50.33	2905	20231027	55.59	6240	-27.56	20240308	4030	12.16	20240102	6780	-33.33	20230531	2905	55.59	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
41	20240527	091251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	5	2	0.11	63466490	14041	3.36	4530	4570	4485	5900	3180	4540	4520.08	0.07	0	-2869	5036	4787	4641	4392	4246	4715	4320	33	1360	100	3170	5	1	32784744	1490	39.87	2.28	12	0.04	114.00	1992.00	9100	20230523	-50.05	2905	20231027	56.45	6240	-27.16	20240308	4030	12.78	20240102	6780	-32.96	20230531	2905	56.45	20231027	4.10	N	417500	100	32 억		22342	N	N	0	N	00	N
42	20240524	161138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	-60	5	-1.30	1924198060	415537	196.60	4615	4890	4495	5980	3220	4600	4630.81	0.23	0	-54100	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1488	39.82	2.28	12	1.27	114.00	1992.00	9100	20230523	-50.11	2905	20231027	56.28	6240	-27.24	20240308	4030	12.66	20240102	7950	-42.89	20230524	2905	56.28	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
43	20240524	151140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-25	5	-0.54	1862068880	401866	190.13	4615	4890	4495	5980	3220	4600	4633.57	0.23	0	-53481	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1500	40.13	2.30	12	1.23	114.00	1992.00	9100	20230523	-49.73	2905	20231027	57.49	6240	-26.68	20240308	4030	13.52	20240102	7950	-42.45	20230524	2905	57.49	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
44	20240524	141146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	25	2	0.54	1518670455	327102	154.76	4615	4890	4495	5980	3220	4600	4642.83	0.23	0	-41268	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1516	40.57	2.32	12	1.00	114.00	1992.00	9100	20230523	-49.18	2905	20231027	59.21	6240	-25.88	20240308	4030	14.76	20240102	7950	-41.82	20230524	2905	59.21	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
45	20240524	131141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4505	-95	5	-2.07	428815410	94300	44.62	4615	4620	4500	5980	3220	4600	4547.26	0.23	0	-22014	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1477	39.52	2.26	12	0.29	114.00	1992.00	9100	20230523	-50.49	2905	20231027	55.08	6240	-27.80	20240308	4030	11.79	20240102	7950	-43.33	20230524	2905	55.08	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
46	20240524	121142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	-85	5	-1.85	373093125	81945	38.77	4615	4620	4500	5980	3220	4600	4552.87	0.23	0	-21850	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1480	39.61	2.27	12	0.25	114.00	1992.00	9100	20230523	-50.38	2905	20231027	55.42	6240	-27.64	20240308	4030	12.03	20240102	7950	-43.21	20230524	2905	55.42	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
47	20240524	111141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	-60	5	-1.30	268407470	58801	27.82	4615	4620	4530	5980	3220	4600	4564.57	0.23	0	-19260	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1488	39.82	2.28	12	0.18	114.00	1992.00	9100	20230523	-50.11	2905	20231027	56.28	6240	-27.24	20240308	4030	12.66	20240102	7950	-42.89	20230524	2905	56.28	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
48	20240524	101148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-50	5	-1.09	226879495	49660	23.50	4615	4620	4530	5980	3220	4600	4568.55	0.23	0	-17825	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1492	39.91	2.28	12	0.15	114.00	1992.00	9100	20230523	-50.00	2905	20231027	56.63	6240	-27.08	20240308	4030	12.90	20240102	7950	-42.77	20230524	2905	56.63	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
49	20240524	091142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-30	5	-0.65	27281175	5946	2.81	4615	4620	4555	5980	3220	4600	4587.81	0.23	0	-2877	4773	4686	4578	4491	4383	4730	4535	33	1380	100	3220	5	1	32784744	1498	40.09	2.29	12	0.02	114.00	1992.00	9100	20230523	-49.78	2905	20231027	57.31	6240	-26.76	20240308	4030	13.40	20240102	7950	-42.52	20230524	2905	57.31	20231027	4.07	N	417500	100	32 억		76250	N	N	0	N	00	N
50	20240523	161139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	150	2	3.37	971834100	210812	83.78	4470	4665	4470	5780	3115	4450	4609.97	0.19	0	18594	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1508	40.35	2.31	12	0.64	114.00	1992.00	9100	20230523	-49.45	2905	20231027	58.35	6240	-26.28	20240308	4030	14.14	20240102	9100	-49.45	20230523	2905	58.35	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
51	20240523	151142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	160	2	3.60	910286435	197432	78.46	4470	4665	4470	5780	3115	4450	4610.63	0.19	0	18023	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1511	40.44	2.31	12	0.60	114.00	1992.00	9100	20230523	-49.34	2905	20231027	58.69	6240	-26.12	20240308	4030	14.39	20240102	9100	-49.34	20230523	2905	58.69	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
52	20240523	141144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	175	2	3.93	819701345	177835	70.68	4470	4665	4470	5780	3115	4450	4609.34	0.19	0	17010	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1516	40.57	2.32	12	0.54	114.00	1992.00	9100	20230523	-49.18	2905	20231027	59.21	6240	-25.88	20240308	4030	14.76	20240102	9100	-49.18	20230523	2905	59.21	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
53	20240523	131144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	190	2	4.27	691308650	150052	59.63	4470	4665	4470	5780	3115	4450	4607.13	0.19	0	12678	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1521	40.70	2.33	12	0.46	114.00	1992.00	9100	20230523	-49.01	2905	20231027	59.72	6240	-25.64	20240308	4030	15.14	20240102	9100	-49.01	20230523	2905	59.72	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
54	20240523	121138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4615	165	2	3.71	630721955	137003	54.45	4470	4665	4470	5780	3115	4450	4603.71	0.19	0	16391	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1513	40.48	2.32	12	0.42	114.00	1992.00	9100	20230523	-49.29	2905	20231027	58.86	6240	-26.04	20240308	4030	14.52	20240102	9100	-49.29	20230523	2905	58.86	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
55	20240523	111137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	215	2	4.83	579866390	126023	50.08	4470	4665	4470	5780	3115	4450	4601.27	0.19	0	18088	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1529	40.92	2.34	12	0.38	114.00	1992.00	9100	20230523	-48.74	2905	20231027	60.59	6240	-25.24	20240308	4030	15.76	20240102	9100	-48.74	20230523	2905	60.59	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
56	20240523	101140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	145	2	3.26	375859560	82055	32.61	4470	4650	4470	5780	3115	4450	4580.58	0.19	0	11992	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1506	40.31	2.31	12	0.25	114.00	1992.00	9100	20230523	-49.51	2905	20231027	58.18	6240	-26.36	20240308	4030	14.02	20240102	9100	-49.51	20230523	2905	58.18	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
57	20240523	091145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	100	2	2.25	113119115	24843	9.87	4470	4650	4470	5780	3115	4450	4553.36	0.19	0	-4077	4646	4547	4491	4392	4336	4520	4365	33	1330	100	3110	5	1	32784744	1492	39.91	2.28	12	0.08	114.00	1992.00	9100	20230523	-50.00	2905	20231027	56.63	6240	-27.08	20240308	4030	12.90	20240102	9100	-50.00	20230523	2905	56.63	20231027	4.09	N	417500	100	32 억		60854	N	N	0	N	00	N
58	20240522	161129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4450	-120	5	-2.63	1120339100	249161	151.01	4570	4590	4435	5940	3200	4570	4496.47	0.12	0	20481	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1459	39.04	2.23	12	0.76	114.00	1992.00	9100	20230523	-51.10	2905	20231027	53.18	6240	-28.69	20240308	4030	10.42	20240102	9100	-51.10	20230523	2905	53.18	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
59	20240522	151138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4470	-100	5	-2.19	1062121325	236074	143.08	4570	4590	4450	5940	3200	4570	4499.09	0.12	0	20369	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1465	39.21	2.24	12	0.72	114.00	1992.00	9100	20230523	-50.88	2905	20231027	53.87	6240	-28.37	20240308	4030	10.92	20240102	9100	-50.88	20230523	2905	53.87	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
60	20240522	141137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	-105	5	-2.30	890693745	197663	119.80	4570	4590	4460	5940	3200	4570	4506.11	0.12	0	19018	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1464	39.17	2.24	12	0.60	114.00	1992.00	9100	20230523	-50.93	2905	20231027	53.70	6240	-28.45	20240308	4030	10.79	20240102	9100	-50.93	20230523	2905	53.70	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
61	20240522	131133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	-85	5	-1.86	684402450	151563	91.86	4570	4590	4470	5940	3200	4570	4515.62	0.12	0	11415	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1470	39.34	2.25	12	0.46	114.00	1992.00	9100	20230523	-50.71	2905	20231027	54.39	6240	-28.12	20240308	4030	11.29	20240102	9100	-50.71	20230523	2905	54.39	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
62	20240522	121233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-70	5	-1.53	493038000	108915	66.01	4570	4590	4470	5940	3200	4570	4526.80	0.12	0	6420	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1475	39.47	2.26	12	0.33	114.00	1992.00	9100	20230523	-50.55	2905	20231027	54.91	6240	-27.88	20240308	4030	11.66	20240102	9100	-50.55	20230523	2905	54.91	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
63	20240522	111144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-50	5	-1.09	332339445	73202	44.37	4570	4590	4500	5940	3200	4570	4540.02	0.12	0	2212	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1482	39.65	2.27	12	0.22	114.00	1992.00	9100	20230523	-50.33	2905	20231027	55.59	6240	-27.56	20240308	4030	12.16	20240102	9100	-50.33	20230523	2905	55.59	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
64	20240522	101135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	-25	5	-0.55	215458350	47381	28.72	4570	4590	4500	5940	3200	4570	4547.34	0.12	0	-4495	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1490	39.87	2.28	12	0.14	114.00	1992.00	9100	20230523	-50.05	2905	20231027	56.45	6240	-27.16	20240308	4030	12.78	20240102	9100	-50.05	20230523	2905	56.45	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
65	20240522	091138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	10	2	0.22	49220065	10769	6.53	4570	4585	4560	5940	3200	4570	4570.53	0.12	0	-2447	4750	4660	4605	4515	4460	4632	4487	33	1370	100	3190	5	1	32784744	1502	40.18	2.30	12	0.03	114.00	1992.00	9100	20230523	-49.67	2905	20231027	57.66	6240	-26.60	20240308	4030	13.65	20240102	9100	-49.67	20230523	2905	57.66	20231027	4.15	N	417500	100	32 억		38179	N	N	0	N	00	N
66	20240521	161119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-40	5	-0.87	750390940	163333	54.89	4630	4695	4550	5990	3230	4610	4594.28	0.15	0	-11477	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1498	40.09	2.29	12	0.50	114.00	1992.00	9100	20230523	-49.78	2905	20231027	57.31	6240	-26.76	20240308	4030	13.40	20240102	9100	-49.78	20230523	2905	57.31	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
67	20240521	151132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-40	5	-0.87	721998050	157122	52.81	4630	4695	4550	5990	3230	4610	4595.14	0.15	0	-10496	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1498	40.09	2.29	12	0.48	114.00	1992.00	9100	20230523	-49.78	2905	20231027	57.31	6240	-26.76	20240308	4030	13.40	20240102	9100	-49.78	20230523	2905	57.31	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
68	20240521	141132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4565	-45	5	-0.98	569445795	123672	41.56	4630	4695	4555	5990	3230	4610	4604.48	0.15	0	-5623	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1497	40.04	2.29	12	0.38	114.00	1992.00	9100	20230523	-49.84	2905	20231027	57.14	6240	-26.84	20240308	4030	13.28	20240102	9100	-49.84	20230523	2905	57.14	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
69	20240521	131131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-10	5	-0.22	362651445	78462	26.37	4630	4695	4575	5990	3230	4610	4622.00	0.15	0	-7709	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1508	40.35	2.31	12	0.24	114.00	1992.00	9100	20230523	-49.45	2905	20231027	58.35	6240	-26.28	20240308	4030	14.14	20240102	9100	-49.45	20230523	2905	58.35	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
70	20240521	121127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	-15	5	-0.33	303954990	65682	22.07	4630	4695	4590	5990	3230	4610	4627.68	0.15	0	-7567	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1506	40.31	2.31	12	0.20	114.00	1992.00	9100	20230523	-49.51	2905	20231027	58.18	6240	-26.36	20240308	4030	14.02	20240102	9100	-49.51	20230523	2905	58.18	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
71	20240521	111128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	-5	5	-0.11	258354470	55769	18.74	4630	4695	4590	5990	3230	4610	4632.58	0.15	0	-5423	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1510	40.39	2.31	12	0.17	114.00	1992.00	9100	20230523	-49.40	2905	20231027	58.52	6240	-26.20	20240308	4030	14.27	20240102	9100	-49.40	20230523	2905	58.52	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
72	20240521	101129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	15	2	0.33	223108255	48115	16.17	4630	4695	4590	5990	3230	4610	4636.98	0.15	0	-2800	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1516	40.57	2.32	12	0.15	114.00	1992.00	9100	20230523	-49.18	2905	20231027	59.21	6240	-25.88	20240308	4030	14.76	20240102	9100	-49.18	20230523	2905	59.21	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
73	20240521	091124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	-5	5	-0.11	36200785	7830	2.63	4630	4650	4605	5990	3230	4610	4623.34	0.15	0	1104	4846	4727	4631	4512	4416	4680	4465	33	1380	100	3220	5	1	32784744	1510	40.39	2.31	12	0.02	114.00	1992.00	9100	20230523	-49.40	2905	20231027	58.52	6240	-26.20	20240308	4030	14.27	20240102	9100	-49.40	20230523	2905	58.52	20231027	4.19	N	417500	100	32 억		48486	N	N	0	N	00	N
74	20240517	161132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-125	5	-2.58	1122439845	235923	131.97	4850	4850	4715	6300	3395	4850	4757.82	0.25	0	-13806	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1549	41.45	2.37	12	0.72	114.00	1992.00	9100	20230523	-48.08	2905	20231027	62.65	6240	-24.28	20240308	4030	17.25	20240102	22100	-78.62	20230519	2905	62.65	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
75	20240517	151135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	-100	5	-2.06	1075906225	226085	126.47	4850	4850	4715	6300	3395	4850	4758.86	0.25	0	-11590	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1557	41.67	2.38	12	0.69	114.00	1992.00	9100	20230523	-47.80	2905	20231027	63.51	6240	-23.88	20240308	4030	17.87	20240102	22100	-78.51	20230519	2905	63.51	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
76	20240517	141125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-105	5	-2.16	890872300	187086	104.65	4850	4850	4715	6300	3395	4850	4761.83	0.25	0	-9739	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1556	41.62	2.38	12	0.57	114.00	1992.00	9100	20230523	-47.86	2905	20231027	63.34	6240	-23.96	20240308	4030	17.74	20240102	22100	-78.53	20230519	2905	63.34	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
77	20240517	131117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-120	5	-2.47	791004275	166011	92.86	4850	4850	4715	6300	3395	4850	4764.77	0.25	0	-12169	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1551	41.49	2.37	12	0.51	114.00	1992.00	9100	20230523	-48.02	2905	20231027	62.82	6240	-24.20	20240308	4030	17.37	20240102	22100	-78.60	20230519	2905	62.82	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
78	20240517	121117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-120	5	-2.47	709681495	148823	83.25	4850	4850	4715	6300	3395	4850	4768.63	0.25	0	-12147	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1551	41.49	2.37	12	0.45	114.00	1992.00	9100	20230523	-48.02	2905	20231027	62.82	6240	-24.20	20240308	4030	17.37	20240102	22100	-78.60	20230519	2905	62.82	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
79	20240517	111117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	-95	5	-1.96	475797195	99426	55.62	4850	4850	4750	6300	3395	4850	4785.44	0.25	0	-10626	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1559	41.71	2.39	12	0.30	114.00	1992.00	9100	20230523	-47.75	2905	20231027	63.68	6240	-23.80	20240308	4030	17.99	20240102	22100	-78.48	20230519	2905	63.68	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
80	20240517	101111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	-50	5	-1.03	237876985	49467	27.67	4850	4850	4770	6300	3395	4850	4808.80	0.25	0	-6416	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1574	42.11	2.41	12	0.15	114.00	1992.00	9100	20230523	-47.25	2905	20231027	65.23	6240	-23.08	20240308	4030	19.11	20240102	22100	-78.28	20230519	2905	65.23	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
81	20240517	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	-55	5	-1.13	100701530	20947	11.72	4850	4850	4770	6300	3395	4850	4807.44	0.25	0	-5294	4990	4920	4860	4790	4730	4955	4825	33	1450	100	3390	5	1	32784744	1572	42.06	2.41	12	0.06	114.00	1992.00	9100	20230523	-47.31	2905	20231027	65.06	6240	-23.16	20240308	4030	18.98	20240102	22100	-78.30	20230519	2905	65.06	20231027	4.19	N	417500	100	32 억		82205	N	N	0	N	00	N
82	20240516	161108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4850	45	2	0.94	860406505	177340	162.35	4830	4930	4800	6240	3365	4805	4851.73	0.33	0	-26369	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1590	42.54	2.43	12	0.54	114.00	1992.00	9100	20230523	-46.70	2905	20231027	66.95	6240	-22.28	20240308	4030	20.35	20240102	22100	-78.05	20230519	2905	66.95	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
83	20240516	151106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4850	45	2	0.94	825537130	170144	155.76	4830	4930	4800	6240	3365	4805	4851.99	0.33	0	-26136	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1590	42.54	2.43	12	0.52	114.00	1992.00	9100	20230523	-46.70	2905	20231027	66.95	6240	-22.28	20240308	4030	20.35	20240102	22100	-78.05	20230519	2905	66.95	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
84	20240516	141114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4845	40	2	0.83	725936070	149593	136.95	4830	4930	4800	6240	3365	4805	4852.74	0.33	0	-25647	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1588	42.50	2.43	12	0.46	114.00	1992.00	9100	20230523	-46.76	2905	20231027	66.78	6240	-22.36	20240308	4030	20.22	20240102	22100	-78.08	20230519	2905	66.78	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
85	20240516	131108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	35	2	0.73	656644510	135283	123.85	4830	4930	4800	6240	3365	4805	4853.86	0.33	0	-24714	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1587	42.46	2.43	12	0.41	114.00	1992.00	9100	20230523	-46.81	2905	20231027	66.61	6240	-22.44	20240308	4030	20.10	20240102	22100	-78.10	20230519	2905	66.61	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
86	20240516	121104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	25	2	0.52	573487420	118051	108.07	4830	4930	4800	6240	3365	4805	4857.96	0.33	0	-18569	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1584	42.37	2.42	12	0.36	114.00	1992.00	9100	20230523	-46.92	2905	20231027	66.27	6240	-22.60	20240308	4030	19.85	20240102	22100	-78.14	20230519	2905	66.27	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
87	20240516	111103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	35	2	0.73	453483840	93143	85.27	4830	4930	4820	6240	3365	4805	4868.68	0.33	0	-9013	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1587	42.46	2.43	12	0.28	114.00	1992.00	9100	20230523	-46.81	2905	20231027	66.61	6240	-22.44	20240308	4030	20.10	20240102	22100	-78.10	20230519	2905	66.61	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
88	20240516	101107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	15	2	0.31	373049820	76525	70.06	4830	4930	4820	6240	3365	4805	4874.88	0.33	0	-5823	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1580	42.28	2.42	12	0.23	114.00	1992.00	9100	20230523	-47.03	2905	20231027	65.92	6240	-22.76	20240308	4030	19.60	20240102	22100	-78.19	20230519	2905	65.92	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
89	20240516	091107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	105	2	2.19	114205720	23397	21.42	4830	4930	4820	6240	3365	4805	4881.21	0.33	0	6474	4875	4840	4805	4770	4735	4857	4787	33	1435	100	3360	5	1	32784744	1610	43.07	2.46	12	0.07	114.00	1992.00	9100	20230523	-46.04	2905	20231027	69.02	6240	-21.31	20240308	4030	21.84	20240102	22100	-77.78	20230519	2905	69.02	20231027	4.25	N	417500	100	32 억		108574	N	N	0	N	00	N
90	20240514	161120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4805	5	2	0.10	512734270	106865	50.16	4800	4840	4770	6240	3360	4800	4797.96	0.41	0	-24442	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1575	42.15	2.41	12	0.33	114.00	1992.00	9100	20230523	-47.20	2905	20231027	65.40	6240	-23.00	20240308	4030	19.23	20240102	22100	-78.26	20230519	2905	65.40	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
91	20240514	151122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	-5	5	-0.10	498322695	103865	48.76	4800	4840	4770	6240	3360	4800	4797.79	0.41	0	-23012	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1572	42.06	2.41	12	0.32	114.00	1992.00	9100	20230523	-47.31	2905	20231027	65.06	6240	-23.16	20240308	4030	18.98	20240102	22100	-78.30	20230519	2905	65.06	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
92	20240514	141122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	20	2	0.42	428314495	89343	41.94	4800	4825	4770	6240	3360	4800	4794.05	0.41	0	-17927	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1580	42.28	2.42	12	0.27	114.00	1992.00	9100	20230523	-47.03	2905	20231027	65.92	6240	-22.76	20240308	4030	19.60	20240102	22100	-78.19	20230519	2905	65.92	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
93	20240514	131123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4810	10	2	0.21	363715115	75884	35.62	4800	4825	4770	6240	3360	4800	4793.04	0.41	0	-15113	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1577	42.19	2.41	12	0.23	114.00	1992.00	9100	20230523	-47.14	2905	20231027	65.58	6240	-22.92	20240308	4030	19.35	20240102	22100	-78.24	20230519	2905	65.58	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
94	20240514	121118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	0	3	0.00	306268560	63916	30.00	4800	4825	4770	6240	3360	4800	4791.74	0.41	0	-10699	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1574	42.11	2.41	12	0.19	114.00	1992.00	9100	20230523	-47.25	2905	20231027	65.23	6240	-23.08	20240308	4030	19.11	20240102	22100	-78.28	20230519	2905	65.23	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
95	20240514	111120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4815	15	2	0.31	233490700	48738	22.88	4800	4825	4770	6240	3360	4800	4790.73	0.41	0	-2606	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1579	42.24	2.42	12	0.15	114.00	1992.00	9100	20230523	-47.09	2905	20231027	65.75	6240	-22.84	20240308	4030	19.48	20240102	22100	-78.21	20230519	2905	65.75	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
96	20240514	101118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-10	5	-0.21	163101740	34031	15.97	4800	4825	4775	6240	3360	4800	4792.74	0.41	0	-551	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1570	42.02	2.40	12	0.10	114.00	1992.00	9100	20230523	-47.36	2905	20231027	64.89	6240	-23.24	20240308	4030	18.86	20240102	22100	-78.33	20230519	2905	64.89	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
97	20240514	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4810	10	2	0.21	8011225	1667	0.78	4800	4825	4790	6240	3360	4800	4805.77	0.41	0	336	4980	4890	4820	4730	4660	4855	4695	33	1440	100	3360	5	1	32784744	1577	42.19	2.41	12	0.01	114.00	1992.00	9100	20230523	-47.14	2905	20231027	65.58	6240	-22.92	20240308	4030	19.35	20240102	22100	-78.24	20230519	2905	65.58	20231027	4.30	N	417500	100	32 억		133836	N	N	0	N	00	N
98	20240513	161117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	-55	5	-1.13	1008714710	209523	83.04	4855	4910	4750	6310	3400	4855	4814.35	0.45	0	-5261	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1574	42.11	2.41	12	0.64	114.00	1992.00	9100	20230523	-47.25	2905	20231027	65.23	6240	-23.08	20240308	4030	19.11	20240102	22100	-78.28	20230519	2905	65.23	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
99	20240513	151120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4810	-45	5	-0.93	955879295	198514	78.68	4855	4910	4750	6310	3400	4855	4815.17	0.45	0	-6036	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1577	42.19	2.41	12	0.61	114.00	1992.00	9100	20230523	-47.14	2905	20231027	65.58	6240	-22.92	20240308	4030	19.35	20240102	22100	-78.24	20230519	2905	65.58	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
100	20240513	141120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4810	-45	5	-0.93	877322840	182205	72.22	4855	4910	4750	6310	3400	4855	4815.03	0.45	0	-4838	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1577	42.19	2.41	12	0.56	114.00	1992.00	9100	20230523	-47.14	2905	20231027	65.58	6240	-22.92	20240308	4030	19.35	20240102	22100	-78.24	20230519	2905	65.58	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
101	20240513	131114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4850	-5	5	-0.10	736375165	152995	60.64	4855	4910	4750	6310	3400	4855	4813.07	0.45	0	129	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1590	42.54	2.43	12	0.47	114.00	1992.00	9100	20230523	-46.70	2905	20231027	66.95	6240	-22.28	20240308	4030	20.35	20240102	22100	-78.05	20230519	2905	66.95	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
102	20240513	121117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	10	2	0.21	649493840	135105	53.55	4855	4910	4750	6310	3400	4855	4807.33	0.45	0	12338	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1595	42.68	2.44	12	0.41	114.00	1992.00	9100	20230523	-46.54	2905	20231027	67.47	6240	-22.04	20240308	4030	20.72	20240102	22100	-77.99	20230519	2905	67.47	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
103	20240513	111116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4835	-20	5	-0.41	524940280	109527	43.41	4855	4870	4750	6310	3400	4855	4792.79	0.45	0	10850	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1585	42.41	2.43	12	0.33	114.00	1992.00	9100	20230523	-46.87	2905	20231027	66.44	6240	-22.52	20240308	4030	19.98	20240102	22100	-78.12	20230519	2905	66.44	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
104	20240513	101116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4815	-40	5	-0.82	423751520	88507	35.08	4855	4870	4750	6310	3400	4855	4787.77	0.45	0	4284	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1579	42.24	2.42	12	0.27	114.00	1992.00	9100	20230523	-47.09	2905	20231027	65.75	6240	-22.84	20240308	4030	19.48	20240102	22100	-78.21	20230519	2905	65.75	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
105	20240513	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4835	-20	5	-0.41	64007940	13249	5.25	4855	4870	4805	6310	3400	4855	4831.15	0.45	0	-3997	5008	4931	4873	4796	4738	4902	4767	33	1455	100	3390	5	1	32784744	1585	42.41	2.43	12	0.04	114.00	1992.00	9100	20230523	-46.87	2905	20231027	66.44	6240	-22.52	20240308	4030	19.98	20240102	22100	-78.12	20230519	2905	66.44	20231027	4.35	N	417500	100	32 억		147598	N	N	0	N	00	N
106	20240510	161045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	-45	5	-0.92	1222526425	250771	53.36	4900	4950	4815	6370	3430	4900	4875.16	0.54	0	-29418	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1592	42.59	2.44	12	0.76	114.00	1992.00	9100	20230523	-46.65	2905	20231027	67.13	6240	-22.20	20240308	4030	20.47	20240102	22100	-78.03	20230519	2905	67.13	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
107	20240510	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4860	-40	5	-0.82	1161855305	238275	50.70	4900	4950	4815	6370	3430	4900	4876.11	0.54	0	-27304	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1593	42.63	2.44	12	0.73	114.00	1992.00	9100	20230523	-46.59	2905	20231027	67.30	6240	-22.12	20240308	4030	20.60	20240102	22100	-78.01	20230519	2905	67.30	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
108	20240510	141057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4885	-15	5	-0.31	969745110	198682	42.28	4900	4950	4815	6370	3430	4900	4880.89	0.54	0	-26406	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1602	42.85	2.45	12	0.61	114.00	1992.00	9100	20230523	-46.32	2905	20231027	68.16	6240	-21.71	20240308	4030	21.22	20240102	22100	-77.90	20230519	2905	68.16	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
109	20240510	131046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4880	-20	5	-0.41	884558810	181250	38.57	4900	4950	4815	6370	3430	4900	4880.32	0.54	0	-24411	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1600	42.81	2.45	12	0.55	114.00	1992.00	9100	20230523	-46.37	2905	20231027	67.99	6240	-21.79	20240308	4030	21.09	20240102	22100	-77.92	20230519	2905	67.99	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
110	20240510	121042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	10	2	0.20	751238825	154009	32.77	4900	4950	4815	6370	3430	4900	4877.89	0.54	0	-23131	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1610	43.07	2.46	12	0.47	114.00	1992.00	9100	20230523	-46.04	2905	20231027	69.02	6240	-21.31	20240308	4030	21.84	20240102	22100	-77.78	20230519	2905	69.02	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
111	20240510	111047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4845	-55	5	-1.12	644756770	132267	28.14	4900	4950	4815	6370	3430	4900	4874.66	0.54	0	-26215	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1588	42.50	2.43	12	0.40	114.00	1992.00	9100	20230523	-46.76	2905	20231027	66.78	6240	-22.36	20240308	4030	20.22	20240102	22100	-78.08	20230519	2905	66.78	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
112	20240510	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4875	-25	5	-0.51	341052840	69617	14.81	4900	4950	4860	6370	3430	4900	4898.99	0.54	0	-8048	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1598	42.76	2.45	12	0.21	114.00	1992.00	9100	20230523	-46.43	2905	20231027	67.81	6240	-21.88	20240308	4030	20.97	20240102	22100	-77.94	20230519	2905	67.81	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
113	20240510	091050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	5	2	0.10	98869675	20124	4.28	4900	4950	4890	6370	3430	4900	4913.02	0.54	0	641	5280	5090	4980	4790	4680	5035	4735	33	1470	100	3430	5	1	32784744	1608	43.03	2.46	12	0.06	114.00	1992.00	9100	20230523	-46.10	2905	20231027	68.85	6240	-21.39	20240308	4030	21.71	20240102	22100	-77.81	20230519	2905	68.85	20231027	4.44	N	417500	100	32 억		176555	N	N	0	N	00	N
114	20240509	161109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	-210	5	-4.11	2317630030	467468	114.46	5170	5170	4870	6640	3580	5110	4957.87	0.70	0	-56910	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1606	42.98	2.46	12	1.43	114.00	1992.00	9100	20230523	-46.15	2905	20231027	68.67	6240	-21.47	20240308	4030	21.59	20240102	23350	-79.01	20230509	2905	68.67	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
115	20240509	151105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	-210	5	-4.11	2232588910	450115	110.21	5170	5170	4870	6640	3580	5110	4960.04	0.70	0	-56197	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1606	42.98	2.46	12	1.37	114.00	1992.00	9100	20230523	-46.15	2905	20231027	68.67	6240	-21.47	20240308	4030	21.59	20240102	23350	-79.01	20230509	2905	68.67	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
116	20240509	140943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	-185	5	-3.62	1990984145	400816	98.14	5170	5170	4870	6640	3580	5110	4967.33	0.70	0	-67217	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1615	43.20	2.47	12	1.22	114.00	1992.00	9100	20230523	-45.88	2905	20231027	69.54	6240	-21.07	20240308	4030	22.21	20240102	23350	-78.91	20230509	2905	69.54	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
117	20240509	131049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	-150	5	-2.94	1755198720	352956	86.42	5170	5170	4870	6640	3580	5110	4972.85	0.70	0	-66929	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1626	43.51	2.49	12	1.08	114.00	1992.00	9100	20230523	-45.49	2905	20231027	70.74	6240	-20.51	20240308	4030	23.08	20240102	23350	-78.76	20230509	2905	70.74	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
118	20240509	121044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	-220	5	-4.31	1625573120	326600	79.97	5170	5170	4870	6640	3580	5110	4977.26	0.70	0	-66566	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1603	42.89	2.45	12	1.00	114.00	1992.00	9100	20230523	-46.26	2905	20231027	68.33	6240	-21.63	20240308	4030	21.34	20240102	23350	-79.06	20230509	2905	68.33	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
119	20240509	111029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	-185	5	-3.62	1170536035	233673	57.21	5170	5170	4920	6640	3580	5110	5009.29	0.70	0	-29961	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1615	43.20	2.47	12	0.71	114.00	1992.00	9100	20230523	-45.88	2905	20231027	69.54	6240	-21.07	20240308	4030	22.21	20240102	23350	-78.91	20230509	2905	69.54	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
120	20240509	101033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4965	-145	5	-2.84	820781265	162873	39.88	5170	5170	4955	6640	3580	5110	5039.39	0.70	0	-19117	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	5	1	32784744	1628	43.55	2.49	12	0.50	114.00	1992.00	9100	20230523	-45.44	2905	20231027	70.91	6240	-20.43	20240308	4030	23.20	20240102	23350	-78.74	20230509	2905	70.91	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
121	20240509	091034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	20	2	0.39	80299850	15657	3.83	5170	5170	5090	6640	3580	5110	5128.69	0.70	0	-4534	5336	5222	5136	5022	4936	5180	4980	33	1530	100	3570	10	1	32784744	1682	45.00	2.58	12	0.05	114.00	1992.00	9100	20230523	-43.63	2905	20231027	76.59	6240	-17.79	20240308	4030	27.30	20240102	23350	-78.03	20230509	2905	76.59	20231027	4.20	N	417500	100	32 억		230679	N	N	0	N	00	N
122	20240508	161023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-90	5	-1.73	2061589610	402058	23.79	5160	5250	5050	6760	3640	5200	5127.59	0.74	0	-16029	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1675	44.82	2.57	12	1.23	114.00	1992.00	9100	20230523	-43.85	2905	20231027	75.90	6240	-18.11	20240308	4030	26.80	20240102	23350	-78.12	20230509	2905	75.90	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
123	20240508	151027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-100	5	-1.92	1990562340	388169	22.97	5160	5250	5050	6760	3640	5200	5128.08	0.74	0	-15562	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1672	44.74	2.56	12	1.18	114.00	1992.00	9100	20230523	-43.96	2905	20231027	75.56	6240	-18.27	20240308	4030	26.55	20240102	23350	-78.16	20230509	2905	75.56	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
124	20240508	141021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-100	5	-1.92	1820481420	354686	20.99	5160	5250	5050	6760	3640	5200	5132.65	0.74	0	-19659	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1672	44.74	2.56	12	1.08	114.00	1992.00	9100	20230523	-43.96	2905	20231027	75.56	6240	-18.27	20240308	4030	26.55	20240102	23350	-78.16	20230509	2905	75.56	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
125	20240508	131019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-120	5	-2.31	1591916800	309813	18.34	5160	5250	5050	6760	3640	5200	5138.31	0.74	0	-20804	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1665	44.56	2.55	12	0.94	114.00	1992.00	9100	20230523	-44.18	2905	20231027	74.87	6240	-18.59	20240308	4030	26.05	20240102	23350	-78.24	20230509	2905	74.87	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
126	20240508	121018	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-100	5	-1.92	1490179970	289804	17.15	5160	5250	5050	6760	3640	5200	5142.02	0.74	0	-15062	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1672	44.74	2.56	12	0.88	114.00	1992.00	9100	20230523	-43.96	2905	20231027	75.56	6240	-18.27	20240308	4030	26.55	20240102	23350	-78.16	20230509	2905	75.56	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
127	20240508	111058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-110	5	-2.12	1316518220	255566	15.12	5160	5250	5060	6760	3640	5200	5151.38	0.74	0	-11997	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1669	44.65	2.56	12	0.78	114.00	1992.00	9100	20230523	-44.07	2905	20231027	75.22	6240	-18.43	20240308	4030	26.30	20240102	23350	-78.20	20230509	2905	75.22	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
128	20240508	101030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	-30	5	-0.58	978379930	189411	11.21	5160	5250	5100	6760	3640	5200	5165.38	0.74	0	-4434	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1695	45.35	2.60	12	0.58	114.00	1992.00	9100	20230523	-43.19	2905	20231027	77.97	6240	-17.15	20240308	4030	28.29	20240102	23350	-77.86	20230509	2905	77.97	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
129	20240508	091034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	0	3	0.00	337177550	64901	3.84	5160	5250	5130	6760	3640	5200	5195.26	0.74	0	-10058	5573	5386	5213	5026	4853	5480	5120	33	1560	100	3640	10	1	32784744	1705	45.61	2.61	12	0.20	114.00	1992.00	9100	20230523	-42.86	2905	20231027	79.00	6240	-16.67	20240308	4030	29.03	20240102	23350	-77.73	20230509	2905	79.00	20231027	4.31	N	417500	100	32 억		242184	N	N	0	N	00	N
130	20240503	161053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4995	45	2	0.91	1362134115	274833	76.23	4995	5040	4870	6430	3465	4950	4956.04	0.50	0	16667	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1638	43.82	2.51	12	0.84	114.00	1992.00	9100	20230523	-45.11	2905	20231027	71.94	6240	-19.95	20240308	4030	23.95	20240102	23350	-78.61	20230509	2905	71.94	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
131	20240503	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	20	2	0.40	1171781510	236677	65.64	4995	5040	4870	6430	3465	4950	4950.97	0.50	0	-185	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1629	43.60	2.49	12	0.72	114.00	1992.00	9100	20230523	-45.38	2905	20231027	71.08	6240	-20.35	20240308	4030	23.33	20240102	23350	-78.72	20230509	2905	71.08	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
132	20240503	141055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	10	2	0.20	1022654225	206579	57.29	4995	5040	4870	6430	3465	4950	4950.43	0.50	0	-7949	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1626	43.51	2.49	12	0.63	114.00	1992.00	9100	20230523	-45.49	2905	20231027	70.74	6240	-20.51	20240308	4030	23.08	20240102	23350	-78.76	20230509	2905	70.74	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
133	20240503	131054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-10	5	-0.20	856444705	173032	47.99	4995	5040	4870	6430	3465	4950	4949.63	0.50	0	-20017	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1620	43.33	2.48	12	0.53	114.00	1992.00	9100	20230523	-45.71	2905	20231027	70.05	6240	-20.83	20240308	4030	22.58	20240102	23350	-78.84	20230509	2905	70.05	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
134	20240503	121051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	-45	5	-0.91	740689140	149574	41.48	4995	5040	4870	6430	3465	4950	4951.99	0.50	0	-32728	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1608	43.03	2.46	12	0.46	114.00	1992.00	9100	20230523	-46.10	2905	20231027	68.85	6240	-21.39	20240308	4030	21.71	20240102	23350	-78.99	20230509	2905	68.85	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
135	20240503	111050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	-60	5	-1.21	685613455	138305	38.36	4995	5040	4870	6430	3465	4950	4957.26	0.50	0	-32447	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1603	42.89	2.45	12	0.42	114.00	1992.00	9100	20230523	-46.26	2905	20231027	68.33	6240	-21.63	20240308	4030	21.34	20240102	23350	-79.06	20230509	2905	68.33	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
136	20240503	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	10	2	0.20	498530815	100133	27.77	4995	5040	4910	6430	3465	4950	4978.69	0.50	0	-14715	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1626	43.51	2.49	12	0.31	114.00	1992.00	9100	20230523	-45.49	2905	20231027	70.74	6240	-20.51	20240308	4030	23.08	20240102	23350	-78.76	20230509	2905	70.74	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
137	20240503	091043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4995	45	2	0.91	224323275	44883	12.45	4995	5040	4960	6430	3465	4950	4997.96	0.50	0	-1481	5130	5040	4900	4810	4670	5085	4855	33	1480	100	3460	5	1	32784744	1638	43.82	2.51	12	0.14	114.00	1992.00	9100	20230523	-45.11	2905	20231027	71.94	6240	-19.95	20240308	4030	23.95	20240102	23350	-78.61	20230509	2905	71.94	20231027	4.42	N	417500	100	32 억		162447	N	N	0	N	00	N
138	20240502	161035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	150	2	3.12	1760314360	358088	229.86	4760	4990	4760	6240	3360	4800	4915.64	0.17	0	108473	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1623	43.42	2.48	12	1.09	114.00	1992.00	9100	20230523	-45.60	2905	20231027	70.40	6240	-20.67	20240308	4030	22.83	20240102	23350	-78.80	20230509	2905	70.40	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
139	20240502	151042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	135	2	2.81	1638065940	333353	213.99	4760	4990	4760	6240	3360	4800	4913.91	0.17	0	110229	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1618	43.29	2.48	12	1.02	114.00	1992.00	9100	20230523	-45.77	2905	20231027	69.88	6240	-20.91	20240308	4030	22.46	20240102	23350	-78.87	20230509	2905	69.88	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
140	20240502	141039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	160	2	3.33	1479157340	301156	193.32	4760	4990	4760	6240	3360	4800	4911.60	0.17	0	107004	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1626	43.51	2.49	12	0.92	114.00	1992.00	9100	20230523	-45.49	2905	20231027	70.74	6240	-20.51	20240308	4030	23.08	20240102	23350	-78.76	20230509	2905	70.74	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
141	20240502	131032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	120	2	2.50	973454045	198753	127.58	4760	4950	4760	6240	3360	4800	4897.81	0.17	0	51756	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1613	43.16	2.47	12	0.61	114.00	1992.00	9100	20230523	-45.93	2905	20231027	69.36	6240	-21.15	20240308	4030	22.08	20240102	23350	-78.93	20230509	2905	69.36	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
142	20240502	121031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	125	2	2.60	778231940	159170	102.17	4760	4945	4760	6240	3360	4800	4889.31	0.17	0	40769	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1615	43.20	2.47	12	0.49	114.00	1992.00	9100	20230523	-45.88	2905	20231027	69.54	6240	-21.07	20240308	4030	22.21	20240102	23350	-78.91	20230509	2905	69.54	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
143	20240502	111029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	100	2	2.08	706216745	144521	92.77	4760	4945	4760	6240	3360	4800	4886.60	0.17	0	41054	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1606	42.98	2.46	12	0.44	114.00	1992.00	9100	20230523	-46.15	2905	20231027	68.67	6240	-21.47	20240308	4030	21.59	20240102	23350	-79.01	20230509	2905	68.67	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
144	20240502	101029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	120	2	2.50	442835875	91008	58.42	4760	4930	4760	6240	3360	4800	4865.90	0.17	0	27986	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1613	43.16	2.47	12	0.28	114.00	1992.00	9100	20230523	-45.93	2905	20231027	69.36	6240	-21.15	20240308	4030	22.08	20240102	23350	-78.93	20230509	2905	69.36	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N
145	20240502	091026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4770	-30	5	-0.62	76289105	15979	10.26	4760	4815	4760	6240	3360	4800	4774.34	0.17	0	2120	4926	4862	4816	4752	4706	4840	4730	33	1440	100	3360	5	1	32784744	1564	41.84	2.39	12	0.05	114.00	1992.00	9100	20230523	-47.58	2905	20231027	64.20	6240	-23.56	20240308	4030	18.36	20240102	23350	-79.57	20230509	2905	64.20	20231027	4.48	N	417500	100	32 억		54599	N	N	0	N	00	N