KissMeData/452430/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	161349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	1400	2	6.10	6019405650	251411	176.02	23100	24700	22650	29800	16100	22950	23942.30	1.03	0	39454	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1906	-13.69	17.53	12	3.21	-1779.00	1389.00	59200	20240220	-58.87	20700	20240527	17.63	59200	-58.87	20240220	20700	17.63	20240527	59200	-58.87	20240220	20700	17.63	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
3	20240531	151351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	1500	2	6.54	5717797400	239042	167.36	23100	24700	22650	29800	16100	22950	23919.64	1.03	0	37114	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1914	-13.74	17.60	12	3.05	-1779.00	1389.00	59200	20240220	-58.70	20700	20240527	18.12	59200	-58.70	20240220	20700	18.12	20240527	59200	-58.70	20240220	20700	18.12	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
4	20240531	141348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	1450	2	6.32	4509141050	189408	132.61	23100	24450	22650	29800	16100	22950	23806.50	1.03	0	27914	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1910	-13.72	17.57	12	2.42	-1779.00	1389.00	59200	20240220	-58.78	20700	20240527	17.87	59200	-58.78	20240220	20700	17.87	20240527	59200	-58.78	20240220	20700	17.87	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
5	20240531	131351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	1050	2	4.58	3692592550	155768	109.06	23100	24300	22650	29800	16100	22950	23705.72	1.03	0	19161	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1879	-13.49	17.28	12	1.99	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
6	20240531	121353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	1100	2	4.79	3101945400	131150	91.82	23100	24300	22650	29800	16100	22950	23651.89	1.03	0	10989	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1883	-13.52	17.31	12	1.68	-1779.00	1389.00	59200	20240220	-59.38	20700	20240527	16.18	59200	-59.38	20240220	20700	16.18	20240527	59200	-59.38	20240220	20700	16.18	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
7	20240531	111348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	1050	2	4.58	2451094700	104108	72.89	23100	24150	22650	29800	16100	22950	23543.77	1.03	0	8715	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1879	-13.49	17.28	12	1.33	-1779.00	1389.00	59200	20240220	-59.46	20700	20240527	15.94	59200	-59.46	20240220	20700	15.94	20240527	59200	-59.46	20240220	20700	15.94	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
8	20240531	101340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	700	2	3.05	1365931400	58743	41.13	23100	23950	22650	29800	16100	22950	23252.67	1.03	0	-1798	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1852	-13.29	17.03	12	0.75	-1779.00	1389.00	59200	20240220	-60.05	20700	20240527	14.25	59200	-60.05	20240220	20700	14.25	20240527	59200	-60.05	20240220	20700	14.25	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
9	20240531	091354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	82008350	3595	2.52	23100	23100	22700	29800	16100	22950	22811.78	1.03	0	-977	24250	23600	22800	22150	21350	23200	21750	8	6850	100	16060	50	1	7829092	1785	-12.82	16.41	12	0.05	-1779.00	1389.00	59200	20240220	-61.49	20700	20240527	10.14	59200	-61.49	20240220	20700	10.14	20240527	59200	-61.49	20240220	20700	10.14	20240527	0.48	N	452430	100	7 억		80269	N	N	0	N	00	N
10	20240530	161344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-600	5	-2.55	3205827800	141989	125.83	23200	23450	22000	30600	16500	23550	22577.24	1.06	0	-838	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1797	-12.90	16.52	12	1.81	-1779.00	1389.00	59200	20240220	-61.23	20700	20240527	10.87	59200	-61.23	20240220	20700	10.87	20240527	59200	-61.23	20240220	20700	10.87	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
11	20240530	151344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-700	5	-2.97	3014482350	133646	118.44	23200	23450	22000	30600	16500	23550	22555.62	1.06	0	555	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1789	-12.84	16.45	12	1.71	-1779.00	1389.00	59200	20240220	-61.40	20700	20240527	10.39	59200	-61.40	20240220	20700	10.39	20240527	59200	-61.40	20240220	20700	10.39	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
12	20240530	141343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-850	5	-3.61	2560387100	113531	100.61	23200	23450	22000	30600	16500	23550	22552.19	1.06	0	-5011	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1777	-12.76	16.34	12	1.45	-1779.00	1389.00	59200	20240220	-61.66	20700	20240527	9.66	59200	-61.66	20240220	20700	9.66	20240527	59200	-61.66	20240220	20700	9.66	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
13	20240530	131344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-1050	5	-4.46	2158990700	95664	84.78	23200	23450	22000	30600	16500	23550	22568.33	1.06	0	-6135	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1762	-12.65	16.20	12	1.22	-1779.00	1389.00	59200	20240220	-61.99	20700	20240527	8.70	59200	-61.99	20240220	20700	8.70	20240527	59200	-61.99	20240220	20700	8.70	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
14	20240530	121341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-1150	5	-4.88	1994454250	88324	78.28	23200	23450	22000	30600	16500	23550	22580.96	1.06	0	-5847	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1754	-12.59	16.13	12	1.13	-1779.00	1389.00	59200	20240220	-62.16	20700	20240527	8.21	59200	-62.16	20240220	20700	8.21	20240527	59200	-62.16	20240220	20700	8.21	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
15	20240530	111343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-1200	5	-5.10	1829421700	80970	71.76	23200	23450	22000	30600	16500	23550	22593.66	1.06	0	-3769	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1750	-12.56	16.09	12	1.03	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
16	20240530	101346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-1350	5	-5.73	1516007600	66921	59.31	23200	23450	22000	30600	16500	23550	22653.50	1.06	0	-784	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1738	-12.48	15.98	12	0.85	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
17	20240530	091345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-650	5	-2.76	359228950	15651	13.87	23200	23450	22500	30600	16500	23550	22951.92	1.06	0	-3874	24250	23900	23450	23100	22650	24075	23275	8	7050	100	16480	50	1	7829092	1793	-12.87	16.49	12	0.20	-1779.00	1389.00	59200	20240220	-61.32	20700	20240527	10.63	59200	-61.32	20240220	20700	10.63	20240527	59200	-61.32	20240220	20700	10.63	20240527	0.33	N	452430	100	7 억		82748	N	N	0	N	00	N
18	20240529	161332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	100	2	0.43	2610424450	111594	31.03	23050	23800	23000	30450	16450	23450	23391.95	1.01	0	1171	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1844	-13.24	16.95	12	1.43	-1779.00	1389.00	59200	20240220	-60.22	20700	20240527	13.77	59200	-60.22	20240220	20700	13.77	20240527	59200	-60.22	20240220	20700	13.77	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
19	20240529	151334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-100	5	-0.43	2504587050	107090	29.78	23050	23800	23000	30450	16450	23450	23387.68	1.01	0	1408	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1828	-13.13	16.81	12	1.37	-1779.00	1389.00	59200	20240220	-60.56	20700	20240527	12.80	59200	-60.56	20240220	20700	12.80	20240527	59200	-60.56	20240220	20700	12.80	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
20	20240529	141333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-50	5	-0.21	2080287600	89053	24.77	23050	23800	23000	30450	16450	23450	23360.11	1.01	0	2163	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1832	-13.15	16.85	12	1.14	-1779.00	1389.00	59200	20240220	-60.47	20700	20240527	13.04	59200	-60.47	20240220	20700	13.04	20240527	59200	-60.47	20240220	20700	13.04	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
21	20240529	131336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-350	5	-1.49	1769644800	75727	21.06	23050	23800	23000	30450	16450	23450	23368.74	1.01	0	916	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1809	-12.98	16.63	12	0.97	-1779.00	1389.00	59200	20240220	-60.98	20700	20240527	11.59	59200	-60.98	20240220	20700	11.59	20240527	59200	-60.98	20240220	20700	11.59	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
22	20240529	121334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-450	5	-1.92	1606959700	68678	19.10	23050	23800	23000	30450	16450	23450	23398.46	1.01	0	2761	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1801	-12.93	16.56	12	0.88	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
23	20240529	111335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-150	5	-0.64	1416216950	60426	16.80	23050	23800	23050	30450	16450	23450	23437.21	1.01	0	3087	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1824	-13.10	16.77	12	0.77	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
24	20240529	101325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-150	5	-0.64	1187045900	50570	14.06	23050	23800	23050	30450	16450	23450	23473.32	1.01	0	2595	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1824	-13.10	16.77	12	0.65	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
25	20240529	091329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	50	2	0.21	399750850	17018	4.73	23050	23800	23050	30450	16450	23450	23489.88	1.01	0	733	26016	24732	23416	22132	20816	25375	22775	8	7000	100	16410	50	1	7829092	1840	-13.21	16.92	12	0.22	-1779.00	1389.00	59200	20240220	-60.30	20700	20240527	13.53	59200	-60.30	20240220	20700	13.53	20240527	59200	-60.30	20240220	20700	13.53	20240527	0.34	N	452430	100	7 억		78915	N	N	0	N	00	N
26	20240528	161324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	950	2	4.22	8468043200	357890	163.44	22700	24700	22100	29250	15750	22500	23661.18	0.71	0	27673	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1836	-13.18	16.88	12	4.57	-1779.00	1389.00	59200	20240220	-60.39	20700	20240527	13.29	59200	-60.39	20240220	20700	13.29	20240527	59200	-60.39	20240220	20700	13.29	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
27	20240528	151326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	1200	2	5.33	8265269200	349268	159.50	22700	24700	22100	29250	15750	22500	23664.63	0.71	0	26318	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1855	-13.32	17.06	12	4.46	-1779.00	1389.00	59200	20240220	-59.97	20700	20240527	14.49	59200	-59.97	20240220	20700	14.49	20240527	59200	-59.97	20240220	20700	14.49	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
28	20240528	141329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	1550	2	6.89	7593397050	320933	146.56	22700	24700	22100	29250	15750	22500	23660.47	0.71	0	23949	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1883	-13.52	17.31	12	4.10	-1779.00	1389.00	59200	20240220	-59.38	20700	20240527	16.18	59200	-59.38	20240220	20700	16.18	20240527	59200	-59.38	20240220	20700	16.18	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
29	20240528	131324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	1150	2	5.11	4741554800	203042	92.72	22700	24000	22100	29250	15750	22500	23352.69	0.71	0	17848	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1852	-13.29	17.03	12	2.59	-1779.00	1389.00	59200	20240220	-60.05	20700	20240527	14.25	59200	-60.05	20240220	20700	14.25	20240527	59200	-60.05	20240220	20700	14.25	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
30	20240528	121325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	950	2	4.22	4344759850	186225	85.04	22700	24000	22100	29250	15750	22500	23330.81	0.71	0	14317	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1836	-13.18	16.88	12	2.38	-1779.00	1389.00	59200	20240220	-60.39	20700	20240527	13.29	59200	-60.39	20240220	20700	13.29	20240527	59200	-60.39	20240220	20700	13.29	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
31	20240528	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	1250	2	5.56	3692325150	158561	72.41	22700	24000	22100	29250	15750	22500	23286.59	0.71	0	13361	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1859	-13.35	17.10	12	2.03	-1779.00	1389.00	59200	20240220	-59.88	20700	20240527	14.73	59200	-59.88	20240220	20700	14.73	20240527	59200	-59.88	20240220	20700	14.73	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
32	20240528	101323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	850	2	3.78	1897325750	82607	37.72	22700	23550	22100	29250	15750	22500	22968.24	0.71	0	-4050	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1828	-13.13	16.81	12	1.06	-1779.00	1389.00	59200	20240220	-60.56	20700	20240527	12.80	59200	-60.56	20240220	20700	12.80	20240527	59200	-60.56	20240220	20700	12.80	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
33	20240528	091327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-400	5	-1.78	238004750	10685	4.88	22700	22700	22100	29250	15750	22500	22274.13	0.71	0	444	23966	23232	21966	21232	19966	23600	21600	8	6750	100	15750	50	1	7829092	1730	-12.42	15.91	12	0.14	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.35	N	452430	100	7 억		55245	N	N	0	N	00	N
34	20240527	161308	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	22500	1100	2	5.14	4707092350	218088	135.36	21100	22700	20700	27800	15000	21400	21579.28	0.48	0	18399	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1762	-12.65	16.20	12	2.79	-1779.00	1389.00	59200	20240220	-61.99	20700	20240527	8.70	59200	-61.99	20240220	20700	8.70	20240527	59200	-61.99	20240220	20700	8.70	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
35	20240527	151327	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	22450	1050	2	4.91	4553354450	211265	131.13	21100	22700	20700	27800	15000	21400	21552.81	0.48	0	16927	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1758	-12.62	16.16	12	2.70	-1779.00	1389.00	59200	20240220	-62.08	20700	20240527	8.45	59200	-62.08	20240220	20700	8.45	20240527	59200	-62.08	20240220	20700	8.45	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
36	20240527	141323	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	22000	600	2	2.80	3482370850	163229	101.31	21100	22050	20700	27800	15000	21400	21334.26	0.48	0	7200	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1722	-12.37	15.84	12	2.08	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
37	20240527	131323	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21700	300	2	1.40	2899556700	136533	84.74	21100	22000	20700	27800	15000	21400	21237.03	0.48	0	4454	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1699	-12.20	15.62	12	1.74	-1779.00	1389.00	59200	20240220	-63.34	20700	20240527	4.83	59200	-63.34	20240220	20700	4.83	20240527	59200	-63.34	20240220	20700	4.83	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
38	20240527	121322	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	20800	-600	5	-2.80	1811063450	85965	53.36	21100	21400	20700	27800	15000	21400	21067.43	0.48	0	1761	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1628	-11.69	14.97	12	1.10	-1779.00	1389.00	59200	20240220	-64.86	20700	20240527	0.48	59200	-64.86	20240220	20700	0.48	20240527	59200	-64.86	20240220	20700	0.48	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
39	20240527	111322	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21000	-400	5	-1.87	1364808150	64568	40.08	21100	21400	20850	27800	15000	21400	21137.51	0.48	0	1376	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1644	-11.80	15.12	12	0.82	-1779.00	1389.00	59200	20240220	-64.53	20850	20240527	0.72	59200	-64.53	20240220	20850	0.72	20240527	59200	-64.53	20240220	20850	0.72	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
40	20240527	101319	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21200	-200	5	-0.93	1041701350	49284	30.59	21100	21400	20850	27800	15000	21400	21136.68	0.48	0	1059	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1660	-11.92	15.26	12	0.63	-1779.00	1389.00	59200	20240220	-64.19	20850	20240527	1.68	59200	-64.19	20240220	20850	1.68	20240527	59200	-64.19	20240220	20850	1.68	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
41	20240527	091323	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21200	-200	5	-0.93	382287650	18146	11.26	21100	21250	20850	27800	15000	21400	21067.23	0.48	0	3923	22666	22032	21666	21032	20666	21850	20850	8	6400	100	14980	50	1	7829092	1660	-11.92	15.26	12	0.23	-1779.00	1389.00	59200	20240220	-64.19	20850	20240527	1.68	59200	-64.19	20240220	20850	1.68	20240527	59200	-64.19	20240220	20850	1.68	20240527	0.35	N	452430	100	7 억		37341	N	N	0	N	00	N
42	20240524	161206	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21400	-950	5	-4.25	3453872450	159971	110.34	22300	22300	21300	29050	15650	22350	21590.35	0.26	0	16951	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1675	-12.03	15.41	12	2.04	-1779.00	1389.00	59200	20240220	-63.85	21300	20240524	0.47	59200	-63.85	20240220	21300	0.47	20240524	59200	-63.85	20240220	21300	0.47	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
43	20240524	151209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21450	-900	5	-4.03	3210457150	148617	102.51	22300	22300	21300	29050	15650	22350	21601.84	0.26	0	11485	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1679	-12.06	15.44	12	1.90	-1779.00	1389.00	59200	20240220	-63.77	21300	20240524	0.70	59200	-63.77	20240220	21300	0.70	20240524	59200	-63.77	20240220	21300	0.70	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
44	20240524	141215	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21500	-850	5	-3.80	2812203750	130015	89.68	22300	22300	21300	29050	15650	22350	21629.43	0.26	0	8428	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1683	-12.09	15.48	12	1.66	-1779.00	1389.00	59200	20240220	-63.68	21300	20240524	0.94	59200	-63.68	20240220	21300	0.94	20240524	59200	-63.68	20240220	21300	0.94	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
45	20240524	131209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21500	-850	5	-3.80	2561843250	118337	81.62	22300	22300	21300	29050	15650	22350	21648.26	0.26	0	8430	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1683	-12.09	15.48	12	1.51	-1779.00	1389.00	59200	20240220	-63.68	21300	20240524	0.94	59200	-63.68	20240220	21300	0.94	20240524	59200	-63.68	20240220	21300	0.94	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
46	20240524	121211	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21650	-700	5	-3.13	2239130750	103335	71.27	22300	22300	21300	29050	15650	22350	21668.16	0.26	0	6721	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1695	-12.17	15.59	12	1.32	-1779.00	1389.00	59200	20240220	-63.43	21300	20240524	1.64	59200	-63.43	20240220	21300	1.64	20240524	59200	-63.43	20240220	21300	1.64	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
47	20240524	111210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21550	-800	5	-3.58	1824121900	84063	57.98	22300	22300	21300	29050	15650	22350	21698.88	0.26	0	4927	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1687	-12.11	15.51	12	1.07	-1779.00	1389.00	59200	20240220	-63.60	21300	20240524	1.17	59200	-63.60	20240220	21300	1.17	20240524	59200	-63.60	20240220	21300	1.17	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
48	20240524	101217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21750	-600	5	-2.68	1398817750	64515	44.50	22300	22300	21300	29050	15650	22350	21681.28	0.26	0	5934	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1703	-12.23	15.66	12	0.82	-1779.00	1389.00	59200	20240220	-63.26	21300	20240524	2.11	59200	-63.26	20240220	21300	2.11	20240524	59200	-63.26	20240220	21300	2.11	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
49	20240524	091210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	21900	-450	5	-2.01	321625050	14644	10.10	22300	22300	21750	29050	15650	22350	21960.93	0.26	0	-1643	23950	23150	22700	21900	21450	22925	21675	8	6700	100	15640	50	1	7829092	1715	-12.31	15.77	12	0.19	-1779.00	1389.00	59200	20240220	-63.01	21750	20240524	0.69	59200	-63.01	20240220	21750	0.69	20240524	59200	-63.01	20240220	21750	0.69	20240524	0.34	N	452430	100	7 억		20596	N	N	0	N	00	N
50	20240523	161208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-800	5	-3.46	3219908250	141122	50.86	23150	23500	22250	30050	16250	23150	22819.38	0.38	0	-9222	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1750	-12.56	16.09	12	1.80	-1779.00	1389.00	59200	20240220	-62.25	22100	20240522	1.13	59200	-62.25	20240220	22100	1.13	20240522	59200	-62.25	20240220	22100	1.13	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
51	20240523	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-700	5	-3.02	2968066550	129866	46.80	23150	23500	22250	30050	16250	23150	22854.63	0.38	0	-8909	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1758	-12.62	16.16	12	1.66	-1779.00	1389.00	59200	20240220	-62.08	22100	20240522	1.58	59200	-62.08	20240220	22100	1.58	20240522	59200	-62.08	20240220	22100	1.58	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
52	20240523	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-250	5	-1.08	2308667750	100730	36.30	23150	23500	22250	30050	16250	23150	22919.16	0.38	0	497	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1793	-12.87	16.49	12	1.29	-1779.00	1389.00	59200	20240220	-61.32	22100	20240522	3.62	59200	-61.32	20240220	22100	3.62	20240522	59200	-61.32	20240220	22100	3.62	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
53	20240523	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	50	2	0.22	1768343050	77394	27.89	23150	23300	22250	30050	16250	23150	22848.23	0.38	0	3890	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1816	-13.04	16.70	12	0.99	-1779.00	1389.00	59200	20240220	-60.81	22100	20240522	4.98	59200	-60.81	20240220	22100	4.98	20240522	59200	-60.81	20240220	22100	4.98	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
54	20240523	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-100	5	-0.43	1415199400	62084	22.37	23150	23300	22250	30050	16250	23150	22794.40	0.38	0	-1556	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1805	-12.96	16.59	12	0.79	-1779.00	1389.00	59200	20240220	-61.06	22100	20240522	4.30	59200	-61.06	20240220	22100	4.30	20240522	59200	-61.06	20240220	22100	4.30	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
55	20240523	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-350	5	-1.51	1249448700	54865	19.77	23150	23300	22250	30050	16250	23150	22772.53	0.38	0	-3718	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1785	-12.82	16.41	12	0.70	-1779.00	1389.00	59200	20240220	-61.49	22100	20240522	3.17	59200	-61.49	20240220	22100	3.17	20240522	59200	-61.49	20240220	22100	3.17	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
56	20240523	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-200	5	-0.86	1050947900	46183	16.64	23150	23300	22250	30050	16250	23150	22755.39	0.38	0	-3453	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1797	-12.90	16.52	12	0.59	-1779.00	1389.00	59200	20240220	-61.23	22100	20240522	3.85	59200	-61.23	20240220	22100	3.85	20240522	59200	-61.23	20240220	22100	3.85	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
57	20240523	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-850	5	-3.67	371208750	16363	5.90	23150	23300	22250	30050	16250	23150	22683.29	0.38	0	-2148	25250	24200	23150	22100	21050	23675	21575	8	6900	100	16200	50	1	7829092	1746	-12.54	16.05	12	0.21	-1779.00	1389.00	59200	20240220	-62.33	22100	20240522	0.90	59200	-62.33	20240220	22100	0.90	20240522	59200	-62.33	20240220	22100	0.90	20240522	0.33	N	452430	100	7 억		29681	N	N	0	N	00	N
58	20240522	161157	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23150	-900	5	-3.74	6344568900	275792	197.01	24150	24200	22100	31250	16850	24050	23004.70	0.19	0	15073	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1812	-13.01	16.67	12	3.52	-1779.00	1389.00	59200	20240220	-60.90	22100	20240522	4.75	59200	-60.90	20240220	22100	4.75	20240522	59200	-60.90	20240220	22100	4.75	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
59	20240522	151207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23350	-700	5	-2.91	6177343050	268590	191.86	24150	24200	22100	31250	16850	24050	22999.06	0.19	0	13169	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1828	-13.13	16.81	12	3.43	-1779.00	1389.00	59200	20240220	-60.56	22100	20240522	5.66	59200	-60.56	20240220	22100	5.66	20240522	59200	-60.56	20240220	22100	5.66	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
60	20240522	141205	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23300	-750	5	-3.12	5782036850	251594	179.72	24150	24200	22100	31250	16850	24050	22981.51	0.19	0	8374	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1824	-13.10	16.77	12	3.21	-1779.00	1389.00	59200	20240220	-60.64	22100	20240522	5.43	59200	-60.64	20240220	22100	5.43	20240522	59200	-60.64	20240220	22100	5.43	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
61	20240522	131201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23200	-850	5	-3.53	5435506350	236728	169.10	24150	24200	22100	31250	16850	24050	22960.86	0.19	0	1469	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1816	-13.04	16.70	12	3.02	-1779.00	1389.00	59200	20240220	-60.81	22100	20240522	4.98	59200	-60.81	20240220	22100	4.98	20240522	59200	-60.81	20240220	22100	4.98	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
62	20240522	121256	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23150	-900	5	-3.74	5076435400	221286	158.07	24150	24200	22100	31250	16850	24050	22940.48	0.19	0	-1990	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1812	-13.01	16.67	12	2.83	-1779.00	1389.00	59200	20240220	-60.90	22100	20240522	4.75	59200	-60.90	20240220	22100	4.75	20240522	59200	-60.90	20240220	22100	4.75	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
63	20240522	111211	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23050	-1000	5	-4.16	4749386000	207147	147.97	24150	24200	22100	31250	16850	24050	22927.48	0.19	0	-5480	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1805	-12.96	16.59	12	2.65	-1779.00	1389.00	59200	20240220	-61.06	22100	20240522	4.30	59200	-61.06	20240220	22100	4.30	20240522	59200	-61.06	20240220	22100	4.30	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
64	20240522	101203	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	22850	-1200	5	-4.99	3894446800	170117	121.52	24150	24200	22100	31250	16850	24050	22892.58	0.19	0	-1851	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1789	-12.84	16.45	12	2.17	-1779.00	1389.00	59200	20240220	-61.40	22100	20240522	3.39	59200	-61.40	20240220	22100	3.39	20240522	59200	-61.40	20240220	22100	3.39	20240522	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
65	20240522	091206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-250	5	-1.04	382759450	16073	11.48	24150	24200	23650	31250	16850	24050	23813.45	0.19	0	282	25450	24750	24400	23700	23350	24575	23525	8	7200	100	16830	50	1	7829092	1863	-13.38	17.13	12	0.21	-1779.00	1389.00	59200	20240220	-59.80	23550	20240408	1.06	59200	-59.80	20240220	23550	1.06	20240408	59200	-59.80	20240220	23550	1.06	20240408	0.32	N	452430	100	7 억		14654	N	N	0	N	00	N
66	20240521	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-850	5	-3.41	3350720700	137799	92.77	25000	25100	24050	32350	17450	24900	24315.79	0.48	0	-22670	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1883	-13.52	17.31	12	1.76	-1779.00	1389.00	59200	20240220	-59.38	23550	20240408	2.12	59200	-59.38	20240220	23550	2.12	20240408	59200	-59.38	20240220	23550	2.12	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
67	20240521	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-750	5	-3.01	2996526900	123103	82.87	25000	25100	24050	32350	17450	24900	24340.26	0.48	0	-22303	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1891	-13.58	17.39	12	1.57	-1779.00	1389.00	59200	20240220	-59.21	23550	20240408	2.55	59200	-59.21	20240220	23550	2.55	20240408	59200	-59.21	20240220	23550	2.55	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
68	20240521	141200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-650	5	-2.61	2103326650	86135	57.99	25000	25100	24100	32350	17450	24900	24417.27	0.48	0	-12361	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1899	-13.63	17.46	12	1.10	-1779.00	1389.00	59200	20240220	-59.04	23550	20240408	2.97	59200	-59.04	20240220	23550	2.97	20240408	59200	-59.04	20240220	23550	2.97	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
69	20240521	131159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-500	5	-2.01	1825347200	74685	50.28	25000	25100	24100	32350	17450	24900	24438.76	0.48	0	-12459	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1910	-13.72	17.57	12	0.95	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
70	20240521	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-450	5	-1.81	1615215300	66072	44.48	25000	25100	24100	32350	17450	24900	24444.22	0.48	0	-14193	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1914	-13.74	17.60	12	0.84	-1779.00	1389.00	59200	20240220	-58.70	23550	20240408	3.82	59200	-58.70	20240220	23550	3.82	20240408	59200	-58.70	20240220	23550	3.82	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
71	20240521	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-550	5	-2.21	1342517350	54847	36.92	25000	25100	24100	32350	17450	24900	24475.17	0.48	0	-13765	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1906	-13.69	17.53	12	0.70	-1779.00	1389.00	59200	20240220	-58.87	23550	20240408	3.40	59200	-58.87	20240220	23550	3.40	20240408	59200	-58.87	20240220	23550	3.40	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
72	20240521	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-700	5	-2.81	1081441800	44108	29.69	25000	25100	24100	32350	17450	24900	24515.43	0.48	0	-11022	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1895	-13.60	17.42	12	0.56	-1779.00	1389.00	59200	20240220	-59.12	23550	20240408	2.76	59200	-59.12	20240220	23550	2.76	20240408	59200	-59.12	20240220	23550	2.76	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
73	20240521	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-100	5	-0.40	230590900	9304	6.26	25000	25100	24600	32350	17450	24900	24780.20	0.48	0	-3269	26000	25450	24750	24200	23500	25725	24475	8	7450	100	17430	50	1	7829092	1942	-13.94	17.85	12	0.12	-1779.00	1389.00	59200	20240220	-58.11	23550	20240408	5.31	59200	-58.11	20240220	23550	5.31	20240408	59200	-58.11	20240220	23550	5.31	20240408	0.36	N	452430	100	7 억		37285	N	N	0	N	00	N
74	20240517	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-1050	5	-4.15	3977794300	162954	88.24	25000	25050	24050	32850	17750	25300	24409.62	0.79	0	-26925	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1899	-13.63	17.46	12	2.08	-1779.00	1389.00	59200	20240220	-59.04	23550	20240408	2.97	59200	-59.04	20240220	23550	2.97	20240408	59200	-59.04	20240220	23550	2.97	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
75	20240517	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1000	5	-3.95	3819038800	156410	84.69	25000	25050	24050	32850	17750	25300	24415.61	0.79	0	-26287	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1902	-13.66	17.49	12	2.00	-1779.00	1389.00	59200	20240220	-58.95	23550	20240408	3.18	59200	-58.95	20240220	23550	3.18	20240408	59200	-58.95	20240220	23550	3.18	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
76	20240517	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-950	5	-3.75	3478685500	142426	77.12	25000	25050	24050	32850	17750	25300	24423.17	0.79	0	-23629	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1906	-13.69	17.53	12	1.82	-1779.00	1389.00	59200	20240220	-58.87	23550	20240408	3.40	59200	-58.87	20240220	23550	3.40	20240408	59200	-58.87	20240220	23550	3.40	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
77	20240517	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-900	5	-3.56	3285169000	134505	72.83	25000	25050	24050	32850	17750	25300	24422.72	0.79	0	-22854	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1910	-13.72	17.57	12	1.72	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
78	20240517	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-900	5	-3.56	3034493100	124228	67.27	25000	25050	24050	32850	17750	25300	24425.27	0.79	0	-21217	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1910	-13.72	17.57	12	1.59	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
79	20240517	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1000	5	-3.95	2437316100	99543	53.90	25000	25050	24250	32850	17750	25300	24483.27	0.79	0	-16730	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1902	-13.66	17.49	12	1.27	-1779.00	1389.00	59200	20240220	-58.95	23550	20240408	3.18	59200	-58.95	20240220	23550	3.18	20240408	59200	-58.95	20240220	23550	3.18	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
80	20240517	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-950	5	-3.75	1960899500	79947	43.29	25000	25050	24250	32850	17750	25300	24525.38	0.79	0	-10348	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1906	-13.69	17.53	12	1.02	-1779.00	1389.00	59200	20240220	-58.87	23550	20240408	3.40	59200	-58.87	20240220	23550	3.40	20240408	59200	-58.87	20240220	23550	3.40	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
81	20240517	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-650	5	-2.57	806612950	32676	17.69	25000	25050	24250	32850	17750	25300	24681.05	0.79	0	-6069	26266	25782	25516	25032	24766	25650	24900	8	7550	100	17710	50	1	7829092	1930	-13.86	17.75	12	0.42	-1779.00	1389.00	59200	20240220	-58.36	23550	20240408	4.67	59200	-58.36	20240220	23550	4.67	20240408	59200	-58.36	20240220	23550	4.67	20240408	0.35	N	452430	100	7 억		61930	N	N	0	N	00	N
82	20240516	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	350	2	1.40	4661506750	182063	88.33	25400	26000	25250	32400	17500	24950	25604.07	0.89	0	-8523	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	1981	-14.22	18.21	12	2.33	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
83	20240516	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	450	2	1.80	4387154350	171223	83.07	25400	26000	25250	32400	17500	24950	25622.46	0.89	0	-8546	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	1989	-14.28	18.29	12	2.19	-1779.00	1389.00	59200	20240220	-57.09	23550	20240408	7.86	59200	-57.09	20240220	23550	7.86	20240408	59200	-57.09	20240220	23550	7.86	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
84	20240516	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	400	2	1.60	4050477900	157968	76.64	25400	26000	25250	32400	17500	24950	25641.13	0.89	0	-6228	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	1985	-14.25	18.25	12	2.02	-1779.00	1389.00	59200	20240220	-57.18	23550	20240408	7.64	59200	-57.18	20240220	23550	7.64	20240408	59200	-57.18	20240220	23550	7.64	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
85	20240516	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	600	2	2.40	3685076550	143603	69.67	25400	26000	25250	32400	17500	24950	25661.56	0.89	0	-4139	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	2000	-14.36	18.39	12	1.83	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
86	20240516	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	600	2	2.40	3501100750	136413	66.18	25400	26000	25250	32400	17500	24950	25665.45	0.89	0	-3599	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	2000	-14.36	18.39	12	1.74	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
87	20240516	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	700	2	2.81	2595821700	101330	49.16	25400	26000	25250	32400	17500	24950	25617.50	0.89	0	1175	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	2008	-14.42	18.47	12	1.29	-1779.00	1389.00	59200	20240220	-56.67	23550	20240408	8.92	59200	-56.67	20240220	23550	8.92	20240408	59200	-56.67	20240220	23550	8.92	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
88	20240516	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	500	2	2.00	2148576950	83788	40.65	25400	26000	25250	32400	17500	24950	25643.02	0.89	0	2584	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	1993	-14.31	18.32	12	1.07	-1779.00	1389.00	59200	20240220	-57.01	23550	20240408	8.07	59200	-57.01	20240220	23550	8.07	20240408	59200	-57.01	20240220	23550	8.07	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
89	20240516	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	550	2	2.20	1101578900	42843	20.78	25400	26000	25350	32400	17500	24950	25711.99	0.89	0	-2947	26383	25666	24883	24166	23383	26025	24525	8	7450	100	17460	50	1	7829092	1996	-14.33	18.36	12	0.55	-1779.00	1389.00	59200	20240220	-56.93	23550	20240408	8.28	59200	-56.93	20240220	23550	8.28	20240408	59200	-56.93	20240220	23550	8.28	20240408	0.36	N	452430	100	7 억		70051	N	N	0	N	00	N
90	20240514	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	700	2	2.89	5123107750	204253	140.59	24500	25600	24100	31500	17000	24250	25082.65	0.66	0	17900	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1953	-14.02	17.96	12	2.61	-1779.00	1389.00	59200	20240220	-57.85	23550	20240408	5.94	59200	-57.85	20240220	23550	5.94	20240408	59200	-57.85	20240220	23550	5.94	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
91	20240514	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	700	2	2.89	4947360450	197206	135.74	24500	25600	24100	31500	17000	24250	25087.36	0.66	0	17859	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1953	-14.02	17.96	12	2.52	-1779.00	1389.00	59200	20240220	-57.85	23550	20240408	5.94	59200	-57.85	20240220	23550	5.94	20240408	59200	-57.85	20240220	23550	5.94	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
92	20240514	141150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	750	2	3.09	4511246250	179781	123.74	24500	25600	24100	31500	17000	24250	25093.10	0.66	0	17946	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1957	-14.05	18.00	12	2.30	-1779.00	1389.00	59200	20240220	-57.77	23550	20240408	6.16	59200	-57.77	20240220	23550	6.16	20240408	59200	-57.77	20240220	23550	6.16	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
93	20240514	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	800	2	3.30	4148499650	165254	113.74	24500	25600	24100	31500	17000	24250	25103.88	0.66	0	17666	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1961	-14.08	18.03	12	2.11	-1779.00	1389.00	59200	20240220	-57.69	23550	20240408	6.37	59200	-57.69	20240220	23550	6.37	20240408	59200	-57.69	20240220	23550	6.37	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
94	20240514	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	750	2	3.09	3891566850	154999	106.68	24500	25600	24100	31500	17000	24250	25107.16	0.66	0	16717	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1957	-14.05	18.00	12	1.98	-1779.00	1389.00	59200	20240220	-57.77	23550	20240408	6.16	59200	-57.77	20240220	23550	6.16	20240408	59200	-57.77	20240220	23550	6.16	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
95	20240514	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	1050	2	4.33	3342911400	133137	91.64	24500	25600	24100	31500	17000	24250	25108.94	0.66	0	13072	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1981	-14.22	18.21	12	1.70	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
96	20240514	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	850	2	3.51	2579441250	102766	70.73	24500	25600	24100	31500	17000	24250	25100.31	0.66	0	6321	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1965	-14.11	18.07	12	1.31	-1779.00	1389.00	59200	20240220	-57.60	23550	20240408	6.58	59200	-57.60	20240220	23550	6.58	20240408	59200	-57.60	20240220	23550	6.58	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
97	20240514	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	550	2	2.27	378693300	15440	10.63	24500	24950	24100	31500	17000	24250	24527.13	0.66	0	20	25750	25000	24600	23850	23450	24800	23650	8	7250	100	16970	50	1	7829092	1942	-13.94	17.85	12	0.20	-1779.00	1389.00	59200	20240220	-58.11	23550	20240408	5.31	59200	-58.11	20240220	23550	5.31	20240408	59200	-58.11	20240220	23550	5.31	20240408	0.43	N	452430	100	7 억		51873	N	N	0	N	00	N
98	20240513	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-550	5	-2.22	3554684300	143335	69.61	25050	25350	24200	32200	17400	24800	24800.52	0.74	0	-6176	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1899	-13.63	17.46	12	1.83	-1779.00	1389.00	59200	20240220	-59.04	23550	20240408	2.97	59200	-59.04	20240220	23550	2.97	20240408	59200	-59.04	20240220	23550	2.97	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
99	20240513	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-300	5	-1.21	3191241150	128378	62.34	25050	25350	24400	32200	17400	24800	24858.33	0.74	0	-9706	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1918	-13.77	17.64	12	1.64	-1779.00	1389.00	59200	20240220	-58.61	23550	20240408	4.03	59200	-58.61	20240220	23550	4.03	20240408	59200	-58.61	20240220	23550	4.03	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
100	20240513	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-150	5	-0.60	2696821750	108266	52.58	25050	25350	24550	32200	17400	24800	24909.60	0.74	0	-7000	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1930	-13.86	17.75	12	1.38	-1779.00	1389.00	59200	20240220	-58.36	23550	20240408	4.67	59200	-58.36	20240220	23550	4.67	20240408	59200	-58.36	20240220	23550	4.67	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
101	20240513	131141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-100	5	-0.40	2351157100	94289	45.79	25050	25350	24550	32200	17400	24800	24936.19	0.74	0	-7382	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1934	-13.88	17.78	12	1.20	-1779.00	1389.00	59200	20240220	-58.28	23550	20240408	4.88	59200	-58.28	20240220	23550	4.88	20240408	59200	-58.28	20240220	23550	4.88	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
102	20240513	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	100	2	0.40	2009845050	80497	39.09	25050	25350	24550	32200	17400	24800	24968.74	0.74	0	-2242	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1949	-14.00	17.93	12	1.03	-1779.00	1389.00	59200	20240220	-57.94	23550	20240408	5.73	59200	-57.94	20240220	23550	5.73	20240408	59200	-57.94	20240220	23550	5.73	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
103	20240513	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	50	2	0.20	1824344800	73029	35.46	25050	25350	24550	32200	17400	24800	24982.04	0.74	0	-2856	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1946	-13.97	17.89	12	0.93	-1779.00	1389.00	59200	20240220	-58.02	23550	20240408	5.52	59200	-58.02	20240220	23550	5.52	20240408	59200	-58.02	20240220	23550	5.52	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
104	20240513	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	150	2	0.60	1197755400	47759	23.19	25050	25350	24800	32200	17400	24800	25081.37	0.74	0	-2724	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1953	-14.02	17.96	12	0.61	-1779.00	1389.00	59200	20240220	-57.85	23550	20240408	5.94	59200	-57.85	20240220	23550	5.94	20240408	59200	-57.85	20240220	23550	5.94	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
105	20240513	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	250	2	1.01	565946500	22467	10.91	25050	25350	25000	32200	17400	24800	25196.76	0.74	0	-921	26300	25550	25100	24350	23900	25325	24125	8	7400	100	17360	50	1	7829092	1961	-14.08	18.03	12	0.29	-1779.00	1389.00	59200	20240220	-57.69	23550	20240408	6.37	59200	-57.69	20240220	23550	6.37	20240408	59200	-57.69	20240220	23550	6.37	20240408	0.42	N	452430	100	7 억		58240	N	N	0	N	00	N
106	20240510	161111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-750	5	-2.94	5063205050	202649	90.33	25550	25850	24650	33200	17900	25550	24985.60	0.82	0	-6382	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1942	-13.94	17.85	12	2.59	-1779.00	1389.00	59200	20240220	-58.11	23550	20240408	5.31	59200	-58.11	20240220	23550	5.31	20240408	59200	-58.11	20240220	23550	5.31	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
107	20240510	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-700	5	-2.74	4747927400	189929	84.66	25550	25850	24650	33200	17900	25550	24998.43	0.82	0	-2056	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1946	-13.97	17.89	12	2.43	-1779.00	1389.00	59200	20240220	-58.02	23550	20240408	5.52	59200	-58.02	20240220	23550	5.52	20240408	59200	-58.02	20240220	23550	5.52	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
108	20240510	141123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	-500	5	-1.96	3988862700	159365	71.04	25550	25850	24650	33200	17900	25550	25029.73	0.82	0	4115	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1961	-14.08	18.03	12	2.04	-1779.00	1389.00	59200	20240220	-57.69	23550	20240408	6.37	59200	-57.69	20240220	23550	6.37	20240408	59200	-57.69	20240220	23550	6.37	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
109	20240510	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-650	5	-2.54	3523461500	140755	62.74	25550	25850	24650	33200	17900	25550	25032.58	0.82	0	141	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1949	-14.00	17.93	12	1.80	-1779.00	1389.00	59200	20240220	-57.94	23550	20240408	5.73	59200	-57.94	20240220	23550	5.73	20240408	59200	-57.94	20240220	23550	5.73	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
110	20240510	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-850	5	-3.33	3174574600	126705	56.48	25550	25850	24650	33200	17900	25550	25054.85	0.82	0	-2689	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1934	-13.88	17.78	12	1.62	-1779.00	1389.00	59200	20240220	-58.28	23550	20240408	4.88	59200	-58.28	20240220	23550	4.88	20240408	59200	-58.28	20240220	23550	4.88	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
111	20240510	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-650	5	-2.54	2413083400	95937	42.77	25550	25850	24800	33200	17900	25550	25152.79	0.82	0	778	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1949	-14.00	17.93	12	1.23	-1779.00	1389.00	59200	20240220	-57.94	23550	20240408	5.73	59200	-57.94	20240220	23550	5.73	20240408	59200	-57.94	20240220	23550	5.73	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
112	20240510	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-400	5	-1.57	1862968200	73958	32.97	25550	25850	24800	33200	17900	25550	25189.54	0.82	0	1247	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	1969	-14.14	18.11	12	0.94	-1779.00	1389.00	59200	20240220	-57.52	23550	20240408	6.79	59200	-57.52	20240220	23550	6.79	20240408	59200	-57.52	20240220	23550	6.79	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
113	20240510	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	150	2	0.59	254777300	9984	4.45	25550	25850	25250	33200	17900	25550	25518.56	0.82	0	-1213	26783	26166	25583	24966	24383	25875	24675	8	7650	100	17880	50	1	7829092	2012	-14.45	18.50	12	0.13	-1779.00	1389.00	59200	20240220	-56.59	23550	20240408	9.13	59200	-56.59	20240220	23550	9.13	20240408	59200	-56.59	20240220	23550	9.13	20240408	0.54	N	452430	100	7 억		64533	N	N	0	N	00	N
114	20240509	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-150	5	-0.58	5609766100	220414	55.05	25700	26200	25000	33400	18000	25700	25450.61	0.88	0	-4293	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	2000	-14.36	18.39	12	2.82	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
115	20240509	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-250	5	-0.97	5313592850	208793	52.14	25700	26200	25000	33400	18000	25700	25448.73	0.88	0	-2309	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1993	-14.31	18.32	12	2.67	-1779.00	1389.00	59200	20240220	-57.01	23550	20240408	8.07	59200	-57.01	20240220	23550	8.07	20240408	59200	-57.01	20240220	23550	8.07	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
116	20240509	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-450	5	-1.75	4836144050	189929	47.43	25700	26200	25000	33400	18000	25700	25462.53	0.88	0	-3025	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1977	-14.19	18.18	12	2.43	-1779.00	1389.00	59200	20240220	-57.35	23550	20240408	7.22	59200	-57.35	20240220	23550	7.22	20240408	59200	-57.35	20240220	23550	7.22	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
117	20240509	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-400	5	-1.56	4471372650	175412	43.81	25700	26200	25000	33400	18000	25700	25490.33	0.88	0	-4795	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1981	-14.22	18.21	12	2.24	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
118	20240509	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-450	5	-1.75	4070688650	159492	39.83	25700	26200	25000	33400	18000	25700	25522.50	0.88	0	-4492	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1977	-14.19	18.18	12	2.04	-1779.00	1389.00	59200	20240220	-57.35	23550	20240408	7.22	59200	-57.35	20240220	23550	7.22	20240408	59200	-57.35	20240220	23550	7.22	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
119	20240509	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-400	5	-1.56	3652867150	142905	35.69	25700	26200	25000	33400	18000	25700	25561.21	0.88	0	-4498	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1981	-14.22	18.21	12	1.83	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
120	20240509	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-300	5	-1.17	2387962900	92670	23.14	25700	26200	25250	33400	18000	25700	25768.68	0.88	0	-4948	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	1989	-14.28	18.29	12	1.18	-1779.00	1389.00	59200	20240220	-57.09	23550	20240408	7.86	59200	-57.09	20240220	23550	7.86	20240408	59200	-57.09	20240220	23550	7.86	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
121	20240509	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	0	3	0.00	483383250	18838	4.70	25700	25900	25400	33400	18000	25700	25659.36	0.88	0	747	28266	26982	26316	25032	24366	26650	24700	8	7700	100	17990	50	1	7829092	2012	-14.45	18.50	12	0.24	-1779.00	1389.00	59200	20240220	-56.59	23550	20240408	9.13	59200	-56.59	20240220	23550	9.13	20240408	59200	-56.59	20240220	23550	9.13	20240408	0.60	N	452430	100	7 억		69159	N	N	0	N	00	N
122	20240508	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-2100	5	-7.55	10233176700	391509	132.12	27250	27600	25650	36100	19500	27800	26138.17	1.21	0	-25435	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2012	-14.45	18.50	12	5.00	-1779.00	1389.00	59200	20240220	-56.59	23550	20240408	9.13	59200	-56.59	20240220	23550	9.13	20240408	59200	-56.59	20240220	23550	9.13	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
123	20240508	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-2000	5	-7.19	9377634500	358322	120.92	27250	27600	25650	36100	19500	27800	26169.84	1.21	0	-24883	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2020	-14.50	18.57	12	4.58	-1779.00	1389.00	59200	20240220	-56.42	23550	20240408	9.55	59200	-56.42	20240220	23550	9.55	20240408	59200	-56.42	20240220	23550	9.55	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
124	20240508	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	-1950	5	-7.01	8261561900	315112	106.34	27250	27600	25650	36100	19500	27800	26216.61	1.21	0	-23200	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2024	-14.53	18.61	12	4.02	-1779.00	1389.00	59200	20240220	-56.33	23550	20240408	9.77	59200	-56.33	20240220	23550	9.77	20240408	59200	-56.33	20240220	23550	9.77	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
125	20240508	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	-1950	5	-7.01	7502078200	285719	96.42	27250	27600	25650	36100	19500	27800	26255.50	1.21	0	-19083	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2024	-14.53	18.61	12	3.65	-1779.00	1389.00	59200	20240220	-56.33	23550	20240408	9.77	59200	-56.33	20240220	23550	9.77	20240408	59200	-56.33	20240220	23550	9.77	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
126	20240508	121042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-1850	5	-6.65	6983122600	265712	89.67	27250	27600	25650	36100	19500	27800	26279.38	1.21	0	-16024	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2032	-14.59	18.68	12	3.39	-1779.00	1389.00	59200	20240220	-56.17	23550	20240408	10.19	59200	-56.17	20240220	23550	10.19	20240408	59200	-56.17	20240220	23550	10.19	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
127	20240508	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-1850	5	-6.65	6559336800	249373	84.15	27250	27600	25650	36100	19500	27800	26301.83	1.21	0	-13908	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2032	-14.59	18.68	12	3.19	-1779.00	1389.00	59200	20240220	-56.17	23550	20240408	10.19	59200	-56.17	20240220	23550	10.19	20240408	59200	-56.17	20240220	23550	10.19	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
128	20240508	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-2000	5	-7.19	4852331850	183255	61.84	27250	27600	25750	36100	19500	27800	26476.79	1.21	0	-9575	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2020	-14.50	18.57	12	2.34	-1779.00	1389.00	59200	20240220	-56.42	23550	20240408	9.55	59200	-56.42	20240220	23550	9.55	20240408	59200	-56.42	20240220	23550	9.55	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
129	20240508	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-900	5	-3.24	1317406900	48499	16.37	27250	27600	26800	36100	19500	27800	27160.32	1.21	0	-9920	29566	28682	28116	27232	26666	29125	27675	8	8300	100	19460	50	1	7829092	2106	-15.12	19.37	12	0.62	-1779.00	1389.00	59200	20240220	-54.56	23550	20240408	14.23	59200	-54.56	20240220	23550	14.23	20240408	59200	-54.56	20240220	23550	14.23	20240408	0.56	N	452430	100	7 억		94523	N	N	0	N	00	N
130	20240503	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-1500	5	-5.19	10783765250	381277	121.05	29450	29650	27300	37550	20250	28900	28286.40	1.35	0	-33185	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2145	-15.40	19.73	12	4.87	-1779.00	1389.00	59200	20240220	-53.72	23550	20240408	16.35	59200	-53.72	20240220	23550	16.35	20240408	59200	-53.72	20240220	23550	16.35	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
131	20240503	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-1450	5	-5.02	10065673650	355102	112.74	29450	29650	27300	37550	20250	28900	28345.85	1.35	0	-34309	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2149	-15.43	19.76	12	4.54	-1779.00	1389.00	59200	20240220	-53.63	23550	20240408	16.56	59200	-53.63	20240220	23550	16.56	20240408	59200	-53.63	20240220	23550	16.56	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
132	20240503	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-1200	5	-4.15	8154570100	285751	90.72	29450	29650	27550	37550	20250	28900	28537.32	1.35	0	-31117	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2169	-15.57	19.94	12	3.65	-1779.00	1389.00	59200	20240220	-53.21	23550	20240408	17.62	59200	-53.21	20240220	23550	17.62	20240408	59200	-53.21	20240220	23550	17.62	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
133	20240503	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-650	5	-2.25	6680145150	232889	73.94	29450	29650	28050	37550	20250	28900	28683.81	1.35	0	-18807	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2212	-15.88	20.34	12	2.97	-1779.00	1389.00	59200	20240220	-52.28	23550	20240408	19.96	59200	-52.28	20240220	23550	19.96	20240408	59200	-52.28	20240220	23550	19.96	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
134	20240503	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-750	5	-2.60	6295856150	219254	69.61	29450	29650	28050	37550	20250	28900	28714.89	1.35	0	-17247	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2204	-15.82	20.27	12	2.80	-1779.00	1389.00	59200	20240220	-52.45	23550	20240408	19.53	59200	-52.45	20240220	23550	19.53	20240408	59200	-52.45	20240220	23550	19.53	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
135	20240503	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-650	5	-2.25	5733648550	199276	63.27	29450	29650	28050	37550	20250	28900	28772.39	1.35	0	-16213	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2212	-15.88	20.34	12	2.55	-1779.00	1389.00	59200	20240220	-52.28	23550	20240408	19.96	59200	-52.28	20240220	23550	19.96	20240408	59200	-52.28	20240220	23550	19.96	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
136	20240503	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-300	5	-1.04	3522521150	120966	38.41	29450	29650	28500	37550	20250	28900	29119.94	1.35	0	-14564	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2239	-16.08	20.59	12	1.55	-1779.00	1389.00	59200	20240220	-51.69	23550	20240408	21.44	59200	-51.69	20240220	23550	21.44	20240408	59200	-51.69	20240220	23550	21.44	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
137	20240503	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	50	2	0.17	951033800	32513	10.32	29450	29550	28900	37550	20250	28900	29250.96	1.35	0	-3469	30400	29650	29050	28300	27700	29350	28000	8	8650	100	20230	50	1	7829092	2267	-16.27	20.84	12	0.42	-1779.00	1389.00	59200	20240220	-51.10	23550	20240408	22.93	59200	-51.10	20240220	23550	22.93	20240408	59200	-51.10	20240220	23550	22.93	20240408	0.62	N	452430	100	7 억		105946	N	N	0	N	00	N
138	20240502	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-950	5	-3.18	8728720350	299874	39.79	29000	29800	28450	38800	20900	29850	29109.42	1.14	0	15007	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2263	-16.25	20.81	12	3.83	-1779.00	1389.00	59200	20240220	-51.18	23550	20240408	22.72	59200	-51.18	20240220	23550	22.72	20240408	59200	-51.18	20240220	23550	22.72	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
139	20240502	151106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-700	5	-2.35	7915024350	271788	36.06	29000	29800	28450	38800	20900	29850	29121.84	1.14	0	17332	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2282	-16.39	20.99	12	3.47	-1779.00	1389.00	59200	20240220	-50.76	23550	20240408	23.78	59200	-50.76	20240220	23550	23.78	20240408	59200	-50.76	20240220	23550	23.78	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
140	20240502	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-850	5	-2.85	6067607100	209018	27.73	29000	29500	28450	38800	20900	29850	29028.80	1.14	0	7320	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2270	-16.30	20.88	12	2.67	-1779.00	1389.00	59200	20240220	-51.01	23550	20240408	23.14	59200	-51.01	20240220	23550	23.14	20240408	59200	-51.01	20240220	23550	23.14	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
141	20240502	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-750	5	-2.51	5496645550	189338	25.12	29000	29500	28450	38800	20900	29850	29030.52	1.14	0	7126	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2278	-16.36	20.95	12	2.42	-1779.00	1389.00	59200	20240220	-50.84	23550	20240408	23.57	59200	-50.84	20240220	23550	23.57	20240408	59200	-50.84	20240220	23550	23.57	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
142	20240502	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-750	5	-2.51	5003284550	172342	22.87	29000	29500	28450	38800	20900	29850	29030.76	1.14	0	7203	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2278	-16.36	20.95	12	2.20	-1779.00	1389.00	59200	20240220	-50.84	23550	20240408	23.57	59200	-50.84	20240220	23550	23.57	20240408	59200	-50.84	20240220	23550	23.57	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
143	20240502	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-600	5	-2.01	4497397650	155035	20.57	29000	29500	28450	38800	20900	29850	29008.49	1.14	0	4822	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2290	-16.44	21.06	12	1.98	-1779.00	1389.00	59200	20240220	-50.59	23550	20240408	24.20	59200	-50.59	20240220	23550	24.20	20240408	59200	-50.59	20240220	23550	24.20	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
144	20240502	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-650	5	-2.18	3395475500	117100	15.54	29000	29500	28450	38800	20900	29850	28995.80	1.14	0	8103	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2286	-16.41	21.02	12	1.50	-1779.00	1389.00	59200	20240220	-50.68	23550	20240408	23.99	59200	-50.68	20240220	23550	23.99	20240408	59200	-50.68	20240220	23550	23.99	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N
145	20240502	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	-400	5	-1.34	1838285200	63501	8.43	29000	29500	28450	38800	20900	29850	28947.79	1.14	0	2129	32050	30950	30350	29250	28650	30650	28950	8	8950	100	20890	50	1	7829092	2306	-16.55	21.20	12	0.81	-1779.00	1389.00	59200	20240220	-50.25	23550	20240408	25.05	59200	-50.25	20240220	23550	25.05	20240408	59200	-50.25	20240220	23550	25.05	20240408	0.63	N	452430	100	7 억		89183	N	N	0	N	00	N