KissMeData/064290/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	160617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-150	5	-0.61	2790763450	115737	67.92	24400	24600	23800	31850	17150	24500	24111.91	0.00	0	33255	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3132	-28.85	5.27	12	0.90	-844.00	4623.00	48450	20230728	-49.74	18730	20230524	30.01	40900	-40.46	20240307	23800	2.31	20240531	48450	-49.74	20230728	19410	25.45	20230605	5.29	N	064290	500	64 억		0	N	N	3	N	00	N
3	20240531	150611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-300	5	-1.22	2649577250	109930	64.51	24400	24600	23800	31850	17150	24500	24102.40	0.00	0	34049	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3113	-28.67	5.23	12	0.85	-844.00	4623.00	48450	20230728	-50.05	18730	20230524	29.20	40900	-40.83	20240307	23800	1.68	20240531	48450	-50.05	20230728	19410	24.68	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
4	20240531	140615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-450	5	-1.84	2364668150	98119	57.58	24400	24600	23800	31850	17150	24500	24100.00	0.00	0	31091	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3094	-28.50	5.20	12	0.76	-844.00	4623.00	48450	20230728	-50.36	18730	20230524	28.40	40900	-41.20	20240307	23800	1.05	20240531	48450	-50.36	20230728	19410	23.91	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
5	20240531	130618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-650	5	-2.65	1995814450	82723	48.54	24400	24600	23800	31850	17150	24500	24126.48	0.00	0	23436	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3068	-28.26	5.16	12	0.64	-844.00	4623.00	48450	20230728	-50.77	18730	20230524	27.34	40900	-41.69	20240307	23800	0.21	20240531	48450	-50.77	20230728	19410	22.87	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
6	20240531	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-500	5	-2.04	1574828950	65125	38.22	24400	24600	24000	31850	17150	24500	24181.63	0.00	0	20051	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3087	-28.44	5.19	12	0.51	-844.00	4623.00	48450	20230728	-50.46	18730	20230524	28.14	40900	-41.32	20240307	24000	0.00	20240531	48450	-50.46	20230728	19410	23.65	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
7	20240531	110617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-350	5	-1.43	1262405250	52141	30.60	24400	24600	24000	31850	17150	24500	24211.37	0.00	0	16828	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3107	-28.61	5.22	12	0.41	-844.00	4623.00	48450	20230728	-50.15	18730	20230524	28.94	40900	-40.95	20240307	24000	0.62	20240531	48450	-50.15	20230728	19410	24.42	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
8	20240531	100618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-150	5	-0.61	711110150	29297	17.19	24400	24600	24100	31850	17150	24500	24272.46	0.00	0	6463	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3132	-28.85	5.27	12	0.23	-844.00	4623.00	48450	20230728	-49.74	18730	20230524	30.01	40900	-40.46	20240307	24100	1.04	20240531	48450	-49.74	20230728	19410	25.45	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
9	20240531	090615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-50	5	-0.20	102159450	4189	2.46	24400	24500	24250	31850	17150	24500	24387.55	0.00	0	-1075	25800	25150	24800	24150	23800	24975	23975	64	7350	500	17640	50	1	12863962	3145	-28.97	5.29	12	0.03	-844.00	4623.00	48450	20230728	-49.54	18730	20230524	30.54	40900	-40.22	20240307	24250	0.82	20240531	48450	-49.54	20230728	19410	25.97	20230605	5.29	N	064290	500	64 억		0	N	N	813	N	00	N
10	20240530	160613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-1150	5	-4.48	4197584250	169593	222.29	25400	25450	24450	33300	18000	25650	24751.31	0.00	0	34727	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3152	-29.03	5.30	12	1.32	-844.00	4623.00	48450	20230728	-49.43	18730	20230524	30.81	40900	-40.10	20240307	24450	0.20	20240530	48450	-49.43	20230728	19410	26.22	20230605	5.34	N	064290	500	64 억		0	N	N	813	N	00	N
11	20240530	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-1100	5	-4.29	3886137450	156903	205.66	25400	25450	24450	33300	18000	25650	24767.77	0.00	0	33574	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3158	-29.09	5.31	12	1.22	-844.00	4623.00	48450	20230728	-49.33	18730	20230524	31.07	40900	-39.98	20240307	24450	0.41	20240530	48450	-49.33	20230728	19410	26.48	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
12	20240530	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-1050	5	-4.09	3354745700	135250	177.28	25400	25450	24500	33300	18000	25650	24804.03	0.00	0	31471	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3165	-29.15	5.32	12	1.05	-844.00	4623.00	48450	20230728	-49.23	18730	20230524	31.34	40900	-39.85	20240307	24500	0.41	20240530	48450	-49.23	20230728	19410	26.74	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
13	20240530	130615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-900	5	-3.51	2864315950	115315	151.15	25400	25450	24550	33300	18000	25650	24839.06	0.00	0	28853	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3184	-29.32	5.35	12	0.90	-844.00	4623.00	48450	20230728	-48.92	18730	20230524	32.14	40900	-39.49	20240307	24550	0.81	20240530	48450	-48.92	20230728	19410	27.51	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
14	20240530	120614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-1050	5	-4.09	2668110050	107354	140.71	25400	25450	24550	33300	18000	25650	24853.38	0.00	0	25467	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3165	-29.15	5.32	12	0.83	-844.00	4623.00	48450	20230728	-49.23	18730	20230524	31.34	40900	-39.85	20240307	24550	0.20	20240530	48450	-49.23	20230728	19410	26.74	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
15	20240530	110614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-850	5	-3.31	2296507700	92266	120.94	25400	25450	24600	33300	18000	25650	24890.08	0.00	0	23940	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3190	-29.38	5.36	12	0.72	-844.00	4623.00	48450	20230728	-48.81	18730	20230524	32.41	40900	-39.36	20240307	24600	0.81	20240530	48450	-48.81	20230728	19410	27.77	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
16	20240530	100615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-900	5	-3.51	1954668200	78434	102.81	25400	25450	24600	33300	18000	25650	24921.18	0.00	0	23597	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3184	-29.32	5.35	12	0.61	-844.00	4623.00	48450	20230728	-48.92	18730	20230524	32.14	40900	-39.49	20240307	24600	0.61	20240530	48450	-48.92	20230728	19410	27.51	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
17	20240530	090615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-800	5	-3.12	232720400	9300	12.19	25400	25400	24850	33300	18000	25650	25023.70	0.00	0	671	26583	26116	25883	25416	25183	26000	25300	64	7650	500	18460	50	1	12863962	3197	-29.44	5.38	12	0.07	-844.00	4623.00	48450	20230728	-48.71	18730	20230524	32.67	40900	-39.24	20240307	24850	0.00	20240530	48450	-48.71	20230728	19410	28.03	20230605	5.34	N	064290	500	64 억		0	N	N	2609	N	00	N
18	20240529	160609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	-50	5	-0.19	1960973050	75662	72.39	25900	26350	25650	33400	18000	25700	25918.13	0.00	0	-15617	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3300	-30.39	5.55	12	0.59	-844.00	4623.00	48450	20230728	-47.06	18730	20230524	36.95	40900	-37.29	20240307	25400	0.98	20240524	48450	-47.06	20230728	19410	32.15	20230605	5.36	N	064290	500	64 억		0	N	N	2609	N	00	N
19	20240529	150608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	100	2	0.39	1785303900	68821	65.84	25900	26350	25700	33400	18000	25700	25941.27	0.00	0	-14711	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3319	-30.57	5.58	12	0.53	-844.00	4623.00	48450	20230728	-46.75	18730	20230524	37.75	40900	-36.92	20240307	25400	1.57	20240524	48450	-46.75	20230728	19410	32.92	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
20	20240529	140608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	150	2	0.58	1595496800	61456	58.80	25900	26350	25700	33400	18000	25700	25961.61	0.00	0	-12359	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3325	-30.63	5.59	12	0.48	-844.00	4623.00	48450	20230728	-46.65	18730	20230524	38.01	40900	-36.80	20240307	25400	1.77	20240524	48450	-46.65	20230728	19410	33.18	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
21	20240529	130610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	100	2	0.39	1391560650	53548	51.23	25900	26350	25700	33400	18000	25700	25987.16	0.00	0	-9661	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3319	-30.57	5.58	12	0.42	-844.00	4623.00	48450	20230728	-46.75	18730	20230524	37.75	40900	-36.92	20240307	25400	1.57	20240524	48450	-46.75	20230728	19410	32.92	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
22	20240529	120613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	50	2	0.19	1290183300	49612	47.47	25900	26350	25700	33400	18000	25700	26005.47	0.00	0	-7573	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3312	-30.51	5.57	12	0.39	-844.00	4623.00	48450	20230728	-46.85	18730	20230524	37.48	40900	-37.04	20240307	25400	1.38	20240524	48450	-46.85	20230728	19410	32.66	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
23	20240529	110610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	200	2	0.78	1135876900	43634	41.75	25900	26350	25700	33400	18000	25700	26031.92	0.00	0	-4666	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3332	-30.69	5.60	12	0.34	-844.00	4623.00	48450	20230728	-46.54	18730	20230524	38.28	40900	-36.67	20240307	25400	1.97	20240524	48450	-46.54	20230728	19410	33.44	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
24	20240529	100609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	50	2	0.19	991741250	38063	36.42	25900	26350	25700	33400	18000	25700	26055.26	0.00	0	-2880	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3312	-30.51	5.57	12	0.30	-844.00	4623.00	48450	20230728	-46.85	18730	20230524	37.48	40900	-37.04	20240307	25400	1.38	20240524	48450	-46.85	20230728	19410	32.66	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
25	20240529	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	600	2	2.33	218834100	8432	8.07	25900	26300	25700	33400	18000	25700	25952.81	0.00	0	501	26800	26250	25900	25350	25000	26075	25175	64	7700	500	18500	50	1	12863962	3383	-31.16	5.69	12	0.07	-844.00	4623.00	48450	20230728	-45.72	18730	20230524	40.42	40900	-35.70	20240307	25400	3.54	20240524	48450	-45.72	20230728	19410	35.50	20230605	5.36	N	064290	500	64 억		0	N	N	4270	N	00	N
26	20240528	160605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-450	5	-1.72	2678641250	103811	136.01	26200	26450	25550	33950	18350	26150	25803.23	0.00	0	11093	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3306	-30.45	5.56	12	0.81	-844.00	4623.00	48450	20230728	-46.96	18730	20230524	37.21	40900	-37.16	20240307	25400	1.18	20240524	48450	-46.96	20230728	19410	32.41	20230605	5.39	N	064290	500	64 억		0	N	N	4270	N	00	N
27	20240528	150608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-250	5	-0.96	2496028150	96734	126.73	26200	26450	25550	33950	18350	26150	25803.01	0.00	0	10281	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3332	-30.69	5.60	12	0.75	-844.00	4623.00	48450	20230728	-46.54	18730	20230524	38.28	40900	-36.67	20240307	25400	1.97	20240524	48450	-46.54	20230728	19410	33.44	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
28	20240528	140609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-550	5	-2.10	2138958100	82826	108.51	26200	26450	25550	33950	18350	26150	25824.72	0.00	0	5043	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3293	-30.33	5.54	12	0.64	-844.00	4623.00	48450	20230728	-47.16	18730	20230524	36.68	40900	-37.41	20240307	25400	0.79	20240524	48450	-47.16	20230728	19410	31.89	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
29	20240528	130606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-550	5	-2.10	1677278700	64797	84.89	26200	26450	25550	33950	18350	26150	25885.13	0.00	0	-1039	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3293	-30.33	5.54	12	0.50	-844.00	4623.00	48450	20230728	-47.16	18730	20230524	36.68	40900	-37.41	20240307	25400	0.79	20240524	48450	-47.16	20230728	19410	31.89	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
30	20240528	120607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	-500	5	-1.91	1392756000	53686	70.34	26200	26450	25650	33950	18350	26150	25942.63	0.00	0	-2959	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3300	-30.39	5.55	12	0.42	-844.00	4623.00	48450	20230728	-47.06	18730	20230524	36.95	40900	-37.29	20240307	25400	0.98	20240524	48450	-47.06	20230728	19410	32.15	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
31	20240528	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-250	5	-0.96	899093550	34517	45.22	26200	26450	25800	33950	18350	26150	26047.85	0.00	0	-4682	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3332	-30.69	5.60	12	0.27	-844.00	4623.00	48450	20230728	-46.54	18730	20230524	38.28	40900	-36.67	20240307	25400	1.97	20240524	48450	-46.54	20230728	19410	33.44	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
32	20240528	100607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-50	5	-0.19	455419900	17413	22.81	26200	26450	26000	33950	18350	26150	26154.02	0.00	0	-3536	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3357	-30.92	5.65	12	0.14	-844.00	4623.00	48450	20230728	-46.13	18730	20230524	39.35	40900	-36.19	20240307	25400	2.76	20240524	48450	-46.13	20230728	19410	34.47	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
33	20240528	090608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	300	2	1.15	97742900	3733	4.89	26200	26450	26100	33950	18350	26150	26183.47	0.00	0	-1129	26650	26400	25950	25700	25250	26525	25825	64	7800	500	18820	50	1	12863962	3403	-31.34	5.72	12	0.03	-844.00	4623.00	48450	20230728	-45.41	18730	20230524	41.22	40900	-35.33	20240307	25400	4.13	20240524	48450	-45.41	20230728	19410	36.27	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
34	20240527	160557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	650	2	2.55	1964266900	76021	48.25	25600	26200	25500	33150	17850	25500	25838.15	0.00	0	3430	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3364	-30.98	5.66	12	0.59	-844.00	4623.00	48450	20230728	-46.03	18120	20230518	44.32	40900	-36.06	20240307	25400	2.95	20240524	48450	-46.03	20230728	19410	34.72	20230605	5.39	N	064290	500	64 억		0	N	N	2623	N	00	N
35	20240527	150607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	550	2	2.16	1829008550	70844	44.96	25600	26100	25500	33150	17850	25500	25817.41	0.00	0	2583	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3351	-30.86	5.63	12	0.55	-844.00	4623.00	48450	20230728	-46.23	18120	20230518	43.76	40900	-36.31	20240307	25400	2.56	20240524	48450	-46.23	20230728	19410	34.21	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
36	20240527	140606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	300	2	1.18	1428156050	55342	35.13	25600	26050	25500	33150	17850	25500	25806.01	0.00	0	-2190	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3319	-30.57	5.58	12	0.43	-844.00	4623.00	48450	20230728	-46.75	18120	20230518	42.38	40900	-36.92	20240307	25400	1.57	20240524	48450	-46.75	20230728	19410	32.92	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
37	20240527	130604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	450	2	1.76	1204075100	46677	29.63	25600	26050	25500	33150	17850	25500	25795.90	0.00	0	13	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3338	-30.75	5.61	12	0.36	-844.00	4623.00	48450	20230728	-46.44	18120	20230518	43.21	40900	-36.55	20240307	25400	2.17	20240524	48450	-46.44	20230728	19410	33.69	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
38	20240527	120606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	450	2	1.76	1072089000	41593	26.40	25600	26000	25500	33150	17850	25500	25775.71	0.00	0	66	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3338	-30.75	5.61	12	0.32	-844.00	4623.00	48450	20230728	-46.44	18120	20230518	43.21	40900	-36.55	20240307	25400	2.17	20240524	48450	-46.44	20230728	19410	33.69	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
39	20240527	110606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	400	2	1.57	845146850	32839	20.84	25600	25950	25500	33150	17850	25500	25736.07	0.00	0	3400	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3332	-30.69	5.60	12	0.26	-844.00	4623.00	48450	20230728	-46.54	18120	20230518	42.94	40900	-36.67	20240307	25400	1.97	20240524	48450	-46.54	20230728	19410	33.44	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
40	20240527	100603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	300	2	1.18	574485450	22351	14.19	25600	25950	25500	33150	17850	25500	25702.90	0.00	0	2578	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3319	-30.57	5.58	12	0.17	-844.00	4623.00	48450	20230728	-46.75	18120	20230518	42.38	40900	-36.92	20240307	25400	1.57	20240524	48450	-46.75	20230728	19410	32.92	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
41	20240527	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	100	2	0.39	88441150	3454	2.19	25600	25850	25500	33150	17850	25500	25605.43	0.00	0	-323	26633	26066	25733	25166	24833	25900	25000	64	7650	500	18360	50	1	12863962	3293	-30.33	5.54	12	0.03	-844.00	4623.00	48450	20230728	-47.16	18120	20230518	41.28	40900	-37.41	20240307	25400	0.79	20240524	48450	-47.16	20230728	19410	31.89	20230605	5.39	N	064290	500	64 억		0	N	N	495	N	00	N
42	20240524	160536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-950	5	-3.59	4019704200	157087	171.10	26000	26300	25400	34350	18550	26450	25588.56	0.00	0	16231	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3280	-30.21	5.52	12	1.22	-844.00	4623.00	48450	20230728	-47.37	17490	20230517	45.80	40900	-37.65	20240307	25400	0.39	20240524	48450	-47.37	20230728	18730	36.15	20230524	5.40	N	064290	500	64 억		0	N	N	495	N	00	N
43	20240524	150535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-1000	5	-3.78	3652364900	142663	155.39	26000	26300	25450	34350	18550	26450	25600.70	0.00	0	13594	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3274	-30.15	5.51	12	1.11	-844.00	4623.00	48450	20230728	-47.47	17490	20230517	45.51	40900	-37.78	20240307	25450	0.00	20240524	48450	-47.47	20230728	18730	35.88	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
44	20240524	140539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-950	5	-3.59	3175400600	123950	135.01	26000	26300	25450	34350	18550	26450	25617.67	0.00	0	13969	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3280	-30.21	5.52	12	0.96	-844.00	4623.00	48450	20230728	-47.37	17490	20230517	45.80	40900	-37.65	20240307	25450	0.20	20240524	48450	-47.37	20230728	18730	36.15	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
45	20240524	130536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-850	5	-3.21	2720014200	106113	115.58	26000	26300	25450	34350	18550	26450	25632.35	0.00	0	11416	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3293	-30.33	5.54	12	0.82	-844.00	4623.00	48450	20230728	-47.16	17490	20230517	46.37	40900	-37.41	20240307	25450	0.59	20240524	48450	-47.16	20230728	18730	36.68	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
46	20240524	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-900	5	-3.40	2416343050	94234	102.64	26000	26300	25450	34350	18550	26450	25641.02	0.00	0	10924	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3287	-30.27	5.53	12	0.73	-844.00	4623.00	48450	20230728	-47.27	17490	20230517	46.08	40900	-37.53	20240307	25450	0.39	20240524	48450	-47.27	20230728	18730	36.41	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
47	20240524	110535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-850	5	-3.21	2138642750	83383	90.82	26000	26300	25450	34350	18550	26450	25647.39	0.00	0	7006	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3293	-30.33	5.54	12	0.65	-844.00	4623.00	48450	20230728	-47.16	17490	20230517	46.37	40900	-37.41	20240307	25450	0.59	20240524	48450	-47.16	20230728	18730	36.68	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
48	20240524	100539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-850	5	-3.21	1298198900	50546	55.06	26000	26300	25450	34350	18550	26450	25681.87	0.00	0	-5155	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3293	-30.33	5.54	12	0.39	-844.00	4623.00	48450	20230728	-47.16	17490	20230517	46.37	40900	-37.41	20240307	25450	0.59	20240524	48450	-47.16	20230728	18730	36.68	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
49	20240524	090536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-350	5	-1.32	78182400	2999	3.27	26000	26300	26000	34350	18550	26450	26055.27	0.00	0	781	27116	26782	26466	26132	25816	26775	26125	64	7900	500	19040	50	1	12863962	3357	-30.92	5.65	12	0.02	-844.00	4623.00	48450	20230728	-46.13	17490	20230517	49.23	40900	-36.19	20240307	25600	1.95	20240521	48450	-46.13	20230728	18730	39.35	20230524	5.40	N	064290	500	64 억		0	N	N	1981	N	00	N
50	20240523	160532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	200	2	0.76	2415262300	91144	60.67	26450	26800	26150	34100	18400	26250	26499.53	0.00	0	-17198	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3403	-31.34	5.72	12	0.71	-844.00	4623.00	48450	20230728	-45.41	16960	20230516	55.96	40900	-35.33	20240307	25600	3.32	20240521	48450	-45.41	20230728	18730	41.22	20230524	5.41	N	064290	500	64 억		0	N	N	1981	N	00	N
51	20240523	150537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	100	2	0.38	2306726050	87028	57.93	26450	26800	26150	34100	18400	26250	26505.66	0.00	0	-17480	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3390	-31.22	5.70	12	0.68	-844.00	4623.00	48450	20230728	-45.61	16960	20230516	55.37	40900	-35.57	20240307	25600	2.93	20240521	48450	-45.61	20230728	18730	40.68	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
52	20240523	140539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	350	2	1.33	1907543700	71909	47.87	26450	26800	26150	34100	18400	26250	26527.32	0.00	0	-18413	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3422	-31.52	5.75	12	0.56	-844.00	4623.00	48450	20230728	-45.10	16960	20230516	56.84	40900	-34.96	20240307	25600	3.91	20240521	48450	-45.10	20230728	18730	42.02	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
53	20240523	130537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	450	2	1.71	1496530050	56489	37.60	26450	26800	26150	34100	18400	26250	26492.56	0.00	0	-11734	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3435	-31.64	5.78	12	0.44	-844.00	4623.00	48450	20230728	-44.89	16960	20230516	57.43	40900	-34.72	20240307	25600	4.30	20240521	48450	-44.89	20230728	18730	42.55	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
54	20240523	120533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	300	2	1.14	1235631500	46695	31.08	26450	26800	26150	34100	18400	26250	26461.90	0.00	0	-10461	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3415	-31.46	5.74	12	0.36	-844.00	4623.00	48450	20230728	-45.20	16960	20230516	56.54	40900	-35.09	20240307	25600	3.71	20240521	48450	-45.20	20230728	18730	41.75	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
55	20240523	110533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	200	2	0.76	1092834900	41310	27.50	26450	26800	26150	34100	18400	26250	26454.65	0.00	0	-10052	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3403	-31.34	5.72	12	0.32	-844.00	4623.00	48450	20230728	-45.41	16960	20230516	55.96	40900	-35.33	20240307	25600	3.32	20240521	48450	-45.41	20230728	18730	41.22	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
56	20240523	100534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	200	2	0.76	853168350	32241	21.46	26450	26800	26150	34100	18400	26250	26462.43	0.00	0	-7062	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3403	-31.34	5.72	12	0.25	-844.00	4623.00	48450	20230728	-45.41	16960	20230516	55.96	40900	-35.33	20240307	25600	3.32	20240521	48450	-45.41	20230728	18730	41.22	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
57	20240523	090536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	250	2	0.95	209566850	7894	5.25	26450	26800	26300	34100	18400	26250	26548.86	0.00	0	-1763	27016	26632	26216	25832	25416	26425	25625	64	7850	500	18900	50	1	12863962	3409	-31.40	5.73	12	0.06	-844.00	4623.00	48450	20230728	-45.30	16960	20230516	56.25	40900	-35.21	20240307	25600	3.52	20240521	48450	-45.30	20230728	18730	41.48	20230524	5.41	N	064290	500	64 억		0	N	N	1053	N	00	N
58	20240522	160528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	100	2	0.38	3925739350	149524	66.97	26400	26600	25800	33950	18350	26150	26254.92	0.00	0	-21344	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3377	-31.10	5.68	12	1.16	-844.00	4623.00	48450	20230728	-45.82	16960	20230516	54.78	40900	-35.82	20240307	25600	2.54	20240521	48450	-45.82	20230728	18730	40.15	20230524	5.47	N	064290	500	64 억		0	N	N	1053	N	00	N
59	20240522	150533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	250	2	0.96	3728920500	142056	63.62	26400	26600	25800	33950	18350	26150	26249.65	0.00	0	-20586	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3396	-31.28	5.71	12	1.10	-844.00	4623.00	48450	20230728	-45.51	16960	20230516	55.66	40900	-35.45	20240307	25600	3.12	20240521	48450	-45.51	20230728	18730	40.95	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
60	20240522	140534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	450	2	1.72	3067177900	116883	52.35	26400	26600	25800	33950	18350	26150	26241.44	0.00	0	-19576	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3422	-31.52	5.75	12	0.91	-844.00	4623.00	48450	20230728	-45.10	16960	20230516	56.84	40900	-34.96	20240307	25600	3.91	20240521	48450	-45.10	20230728	18730	42.02	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
61	20240522	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	350	2	1.34	2771879100	105751	47.36	26400	26600	25800	33950	18350	26150	26211.37	0.00	0	-15190	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3409	-31.40	5.73	12	0.82	-844.00	4623.00	48450	20230728	-45.30	16960	20230516	56.25	40900	-35.21	20240307	25600	3.52	20240521	48450	-45.30	20230728	18730	41.48	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
62	20240522	120529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	150	2	0.57	2410088700	92072	41.24	26400	26500	25800	33950	18350	26150	26176.13	0.00	0	-13934	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3383	-31.16	5.69	12	0.72	-844.00	4623.00	48450	20230728	-45.72	16960	20230516	55.07	40900	-35.70	20240307	25600	2.73	20240521	48450	-45.72	20230728	18730	40.42	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
63	20240522	110535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	100	2	0.38	2159310200	82506	36.95	26400	26500	25800	33950	18350	26150	26171.55	0.00	0	-11758	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3377	-31.10	5.68	12	0.64	-844.00	4623.00	48450	20230728	-45.82	16960	20230516	54.78	40900	-35.82	20240307	25600	2.54	20240521	48450	-45.82	20230728	18730	40.15	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
64	20240522	100532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	0	3	0.00	1603753350	61386	27.49	26400	26450	25800	33950	18350	26150	26125.72	0.00	0	-10829	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3364	-30.98	5.66	12	0.48	-844.00	4623.00	48450	20230728	-46.03	16960	20230516	54.19	40900	-36.06	20240307	25600	2.15	20240521	48450	-46.03	20230728	18730	39.62	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
65	20240522	090532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-250	5	-0.96	218313700	8360	3.74	26400	26400	25850	33950	18350	26150	26114.08	0.00	0	-3478	27583	26866	26233	25516	24883	26550	25200	64	7800	500	18820	50	1	12863962	3332	-30.69	5.60	12	0.06	-844.00	4623.00	48450	20230728	-46.54	16960	20230516	52.71	40900	-36.67	20240307	25600	1.17	20240521	48450	-46.54	20230728	18730	38.28	20230524	5.47	N	064290	500	64 억		0	N	N	1108	N	00	N
66	20240521	160527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	-400	5	-1.51	5785706100	222475	170.74	26550	26950	25600	34500	18600	26550	26005.70	0.00	0	53277	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3364	-30.98	5.66	12	1.73	-844.00	4623.00	48450	20230728	-46.03	16960	20230516	54.19	40900	-36.06	20240307	25600	2.15	20240521	48450	-46.03	20230728	18730	39.62	20230524	5.13	N	064290	500	64 억		0	N	N	1108	N	00	N
67	20240521	150532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-550	5	-2.07	5394739800	207491	159.24	26550	26950	25600	34500	18600	26550	25999.87	0.00	0	52668	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3345	-30.81	5.62	12	1.61	-844.00	4623.00	48450	20230728	-46.34	16960	20230516	53.30	40900	-36.43	20240307	25600	1.56	20240521	48450	-46.34	20230728	18730	38.81	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
68	20240521	140530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-600	5	-2.26	4818423500	185280	142.19	26550	26950	25600	34500	18600	26550	26006.17	0.00	0	41436	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3338	-30.75	5.61	12	1.44	-844.00	4623.00	48450	20230728	-46.44	16960	20230516	53.01	40900	-36.55	20240307	25600	1.37	20240521	48450	-46.44	20230728	18730	38.55	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
69	20240521	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-600	5	-2.26	4216919450	162100	124.40	26550	26950	25600	34500	18600	26550	26014.31	0.00	0	31323	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3338	-30.75	5.61	12	1.26	-844.00	4623.00	48450	20230728	-46.44	16960	20230516	53.01	40900	-36.55	20240307	25600	1.37	20240521	48450	-46.44	20230728	18730	38.55	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
70	20240521	120532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-450	5	-1.69	3549399850	136501	104.76	26550	26950	25600	34500	18600	26550	26002.74	0.00	0	22959	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3357	-30.92	5.65	12	1.06	-844.00	4623.00	48450	20230728	-46.13	16960	20230516	53.89	40900	-36.19	20240307	25600	1.95	20240521	48450	-46.13	20230728	18730	39.35	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
71	20240521	110532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-600	5	-2.26	3021383150	116144	89.13	26550	26950	25600	34500	18600	26550	26014.11	0.00	0	15798	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3338	-30.75	5.61	12	0.90	-844.00	4623.00	48450	20230728	-46.44	16960	20230516	53.01	40900	-36.55	20240307	25600	1.37	20240521	48450	-46.44	20230728	18730	38.55	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
72	20240521	100530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	-800	5	-3.01	1983837550	75894	58.24	26550	26950	25750	34500	18600	26550	26139.58	0.00	0	4749	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3312	-30.51	5.57	12	0.59	-844.00	4623.00	48450	20230728	-46.85	16960	20230516	51.83	40900	-37.04	20240307	25750	0.00	20240521	48450	-46.85	20230728	18730	37.48	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
73	20240521	090528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	200	2	0.75	170705050	6376	4.89	26550	26950	26550	34500	18600	26550	26773.06	0.00	0	2742	26983	26766	26483	26266	25983	26875	26375	64	7950	500	19110	50	1	12863962	3441	-31.69	5.79	12	0.05	-844.00	4623.00	48450	20230728	-44.79	16960	20230516	57.72	40900	-34.60	20240307	26150	2.29	20240118	48450	-44.79	20230728	18730	42.82	20230524	5.13	N	064290	500	64 억		0	N	N	498	N	00	N
74	20240517	160531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-2650	5	-9.14	15208800700	564021	326.10	28750	28800	26200	37700	20300	29000	26968.05	0.00	0	23774	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3390	-31.22	5.70	12	4.38	-844.00	4623.00	48450	20230728	-45.61	16960	20230516	55.37	40900	-35.57	20240307	26150	0.76	20240118	48450	-45.61	20230728	17490	50.66	20230517	5.15	N	064290	500	64 억		0	N	N	457	N	00	N
75	20240517	150533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-2650	5	-9.14	13397893300	495120	286.26	28750	28800	26300	37700	20300	29000	27059.64	0.00	0	12386	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3390	-31.22	5.70	12	3.85	-844.00	4623.00	48450	20230728	-45.61	16960	20230516	55.37	40900	-35.57	20240307	26150	0.76	20240118	48450	-45.61	20230728	17490	50.66	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
76	20240517	140527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-2250	5	-7.76	8648469050	315933	182.66	28750	28800	26750	37700	20300	29000	27374.04	0.00	0	-34619	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3441	-31.69	5.79	12	2.46	-844.00	4623.00	48450	20230728	-44.79	16960	20230516	57.72	40900	-34.60	20240307	26150	2.29	20240118	48450	-44.79	20230728	17490	52.94	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
77	20240517	130524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-2000	5	-6.90	6905119600	251091	145.17	28750	28800	26950	37700	20300	29000	27500.08	0.00	0	-40877	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3473	-31.99	5.84	12	1.95	-844.00	4623.00	48450	20230728	-44.27	16960	20230516	59.20	40900	-33.99	20240307	26150	3.25	20240118	48450	-44.27	20230728	17490	54.37	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
78	20240517	120525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-1950	5	-6.72	5867849900	212746	123.00	28750	28800	27000	37700	20300	29000	27581.05	0.00	0	-41237	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3480	-32.05	5.85	12	1.65	-844.00	4623.00	48450	20230728	-44.17	16960	20230516	59.49	40900	-33.86	20240307	26150	3.44	20240118	48450	-44.17	20230728	17490	54.66	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
79	20240517	110526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	-1850	5	-6.38	4688482300	169264	97.86	28750	28800	27100	37700	20300	29000	27698.73	0.00	0	-45601	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3493	-32.17	5.87	12	1.32	-844.00	4623.00	48450	20230728	-43.96	16960	20230516	60.08	40900	-33.62	20240307	26150	3.82	20240118	48450	-43.96	20230728	17490	55.23	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
80	20240517	100521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27800	-1200	5	-4.14	2015852350	71577	41.38	28750	28800	27800	37700	20300	29000	28162.65	0.00	0	-21102	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3576	-32.94	6.01	12	0.56	-844.00	4623.00	48450	20230728	-42.62	16960	20230516	63.92	40900	-32.03	20240307	26150	6.31	20240118	48450	-42.62	20230728	17490	58.95	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
81	20240517	090525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	-550	5	-1.90	120874200	4237	2.45	28750	28800	28250	37700	20300	29000	28520.90	0.00	0	-436	30100	29550	28800	28250	27500	29825	28525	64	8700	500	20880	50	1	12863962	3660	-33.71	6.15	12	0.03	-844.00	4623.00	48450	20230728	-41.28	16960	20230516	67.75	40900	-30.44	20240307	26150	8.80	20240118	48450	-41.28	20230728	17490	62.66	20230517	5.15	N	064290	500	64 억		0	N	N	2205	N	00	N
82	20240516	160522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	700	2	2.47	4888743250	169475	172.38	28550	29350	28050	36750	19850	28300	28845.90	0.00	0	4324	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3731	-34.36	6.27	12	1.32	-844.00	4623.00	48450	20230728	-40.14	16960	20230516	70.99	40900	-29.10	20240307	26150	10.90	20240118	48450	-40.14	20230728	16960	70.99	20230516	5.19	N	064290	500	64 억		0	N	N	2205	N	00	N
83	20240516	150521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	700	2	2.47	4678740700	162242	165.02	28550	29350	28050	36750	19850	28300	28838.04	0.00	0	5471	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3731	-34.36	6.27	12	1.26	-844.00	4623.00	48450	20230728	-40.14	16960	20230516	70.99	40900	-29.10	20240307	26150	10.90	20240118	48450	-40.14	20230728	16960	70.99	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
84	20240516	140525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	750	2	2.65	4362753900	151343	153.93	28550	29350	28050	36750	19850	28300	28826.93	0.00	0	9194	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3737	-34.42	6.28	12	1.18	-844.00	4623.00	48450	20230728	-40.04	16960	20230516	71.29	40900	-28.97	20240307	26150	11.09	20240118	48450	-40.04	20230728	16960	71.29	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
85	20240516	130523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	800	2	2.83	4178555200	144998	147.48	28550	29350	28050	36750	19850	28300	28818.02	0.00	0	10585	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3743	-34.48	6.29	12	1.13	-844.00	4623.00	48450	20230728	-39.94	16960	20230516	71.58	40900	-28.85	20240307	26150	11.28	20240118	48450	-39.94	20230728	16960	71.58	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
86	20240516	120520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29200	900	2	3.18	3841434850	133420	135.70	28550	29350	28050	36750	19850	28300	28792.05	0.00	0	12670	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3756	-34.60	6.32	12	1.04	-844.00	4623.00	48450	20230728	-39.73	16960	20230516	72.17	40900	-28.61	20240307	26150	11.66	20240118	48450	-39.73	20230728	16960	72.17	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
87	20240516	110518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	750	2	2.65	3347598900	116516	118.51	28550	29350	28050	36750	19850	28300	28730.81	0.00	0	18008	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3737	-34.42	6.28	12	0.91	-844.00	4623.00	48450	20230728	-40.04	16960	20230516	71.29	40900	-28.97	20240307	26150	11.09	20240118	48450	-40.04	20230728	16960	71.29	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
88	20240516	100519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28950	650	2	2.30	2401123950	84013	85.45	28550	29050	28050	36750	19850	28300	28580.39	0.00	0	12841	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3724	-34.30	6.26	12	0.65	-844.00	4623.00	48450	20230728	-40.25	16960	20230516	70.70	40900	-29.22	20240307	26150	10.71	20240118	48450	-40.25	20230728	16960	70.70	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
89	20240516	090521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	300	2	1.06	622314100	21677	22.05	28550	28950	28550	36750	19850	28300	28708.50	0.00	0	3776	28866	28582	28266	27982	27666	28725	28125	64	8450	500	20370	50	1	12863962	3679	-33.89	6.19	12	0.17	-844.00	4623.00	48450	20230728	-40.97	16960	20230516	68.63	40900	-30.07	20240307	26150	9.37	20240118	48450	-40.97	20230728	16960	68.63	20230516	5.19	N	064290	500	64 억		0	N	N	789	N	00	N
90	20240514	160526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	0	3	0.00	2757032300	97947	154.38	28100	28550	27950	36750	19850	28300	28147.99	0.00	0	11709	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3641	-33.53	6.12	12	0.76	-844.00	4623.00	48450	20230728	-41.59	16960	20230516	66.86	40900	-30.81	20240307	26150	8.22	20240118	48450	-41.59	20230728	16960	66.86	20230516	5.27	N	064290	500	64 억		0	N	N	789	N	00	N
91	20240514	150529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	-150	5	-0.53	2515275650	89387	140.89	28100	28550	27950	36750	19850	28300	28139.17	0.00	0	10968	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3621	-33.35	6.09	12	0.69	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
92	20240514	140527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	-150	5	-0.53	2070090100	73552	115.93	28100	28550	27950	36750	19850	28300	28144.58	0.00	0	5702	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3621	-33.35	6.09	12	0.57	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
93	20240514	130528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28000	-300	5	-1.06	1732132950	61496	96.93	28100	28550	27950	36750	19850	28300	28166.60	0.00	0	-694	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3602	-33.18	6.06	12	0.48	-844.00	4623.00	48450	20230728	-42.21	16960	20230516	65.09	40900	-31.54	20240307	26150	7.07	20240118	48450	-42.21	20230728	16960	65.09	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
94	20240514	120526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	-150	5	-0.53	1359426800	48202	75.97	28100	28550	27950	36750	19850	28300	28202.71	0.00	0	2047	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3621	-33.35	6.09	12	0.37	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
95	20240514	110526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	100	2	0.35	940302750	33368	52.59	28100	28550	27950	36750	19850	28300	28179.78	0.00	0	5012	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3653	-33.65	6.14	12	0.26	-844.00	4623.00	48450	20230728	-41.38	16960	20230516	67.45	40900	-30.56	20240307	26150	8.60	20240118	48450	-41.38	20230728	16960	67.45	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
96	20240514	100525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	-250	5	-0.88	613182800	21776	34.32	28100	28450	27950	36750	19850	28300	28158.65	0.00	0	1894	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3608	-33.23	6.07	12	0.17	-844.00	4623.00	48450	20230728	-42.11	16960	20230516	65.39	40900	-31.42	20240307	26150	7.27	20240118	48450	-42.11	20230728	16960	65.39	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
97	20240514	090525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	0	3	0.00	55087950	1960	3.09	28100	28300	28050	36750	19850	28300	28106.10	0.00	0	679	29033	28666	28233	27866	27433	28850	28050	64	8450	500	20370	50	1	12863962	3641	-33.53	6.12	12	0.02	-844.00	4623.00	48450	20230728	-41.59	16960	20230516	66.86	40900	-30.81	20240307	26150	8.22	20240118	48450	-41.59	20230728	16960	66.86	20230516	5.27	N	064290	500	64 억		0	N	N	83	N	00	N
98	20240513	160525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	200	2	0.71	1766050100	62570	42.87	28200	28600	27800	36500	19700	28100	28225.09	0.00	0	-5558	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3641	-33.53	6.12	12	0.49	-844.00	4623.00	48450	20230728	-41.59	16960	20230516	66.86	40900	-30.81	20240307	26150	8.22	20240118	48450	-41.59	20230728	16960	66.86	20230516	5.21	N	064290	500	64 억		0	N	N	83	N	00	N
99	20240513	150527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	200	2	0.71	1663830900	58956	40.39	28200	28600	27800	36500	19700	28100	28221.57	0.00	0	-5301	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3641	-33.53	6.12	12	0.46	-844.00	4623.00	48450	20230728	-41.59	16960	20230516	66.86	40900	-30.81	20240307	26150	8.22	20240118	48450	-41.59	20230728	16960	66.86	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
100	20240513	140526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	50	2	0.18	1564408700	55434	37.98	28200	28600	27800	36500	19700	28100	28221.10	0.00	0	-5611	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3621	-33.35	6.09	12	0.43	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
101	20240513	130524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	50	2	0.18	1504740000	53316	36.53	28200	28600	27800	36500	19700	28100	28223.05	0.00	0	-5828	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3621	-33.35	6.09	12	0.41	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
102	20240513	120526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	50	2	0.18	1400512200	49608	33.99	28200	28600	27800	36500	19700	28100	28231.58	0.00	0	-4112	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3621	-33.35	6.09	12	0.39	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
103	20240513	110524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	200	2	0.71	1311128350	46446	31.82	28200	28600	27800	36500	19700	28100	28229.09	0.00	0	-4086	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3641	-33.53	6.12	12	0.36	-844.00	4623.00	48450	20230728	-41.59	16960	20230516	66.86	40900	-30.81	20240307	26150	8.22	20240118	48450	-41.59	20230728	16960	66.86	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
104	20240513	100525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	400	2	1.42	1039583450	36832	25.24	28200	28600	27800	36500	19700	28100	28225.01	0.00	0	-3047	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3666	-33.77	6.16	12	0.29	-844.00	4623.00	48450	20230728	-41.18	16960	20230516	68.04	40900	-30.32	20240307	26150	8.99	20240118	48450	-41.18	20230728	16960	68.04	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
105	20240513	090526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	0	3	0.00	98847150	3507	2.40	28200	28300	28100	36500	19700	28100	28185.67	0.00	0	-1736	29500	28800	28400	27700	27300	28600	27500	64	8400	500	20230	50	1	12863962	3615	-33.29	6.08	12	0.03	-844.00	4623.00	48450	20230728	-42.00	16960	20230516	65.68	40900	-31.30	20240307	26150	7.46	20240118	48450	-42.00	20230728	16960	65.68	20230516	5.21	N	064290	500	64 억		0	N	N	72	N	00	N
106	20240510	160510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-950	5	-3.27	4094683750	144692	68.81	29000	29100	28000	37750	20350	29050	28299.19	0.00	0	3989	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3607	-33.29	6.08	12	1.13	-844.00	4623.00	48450	20230728	-42.00	16960	20230516	65.68	40900	-31.30	20240307	26150	7.46	20240118	48450	-42.00	20230728	16960	65.68	20230516	5.17	N	064290	500	64 억		0	N	N	72	N	00	N
107	20240510	150515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-800	5	-2.75	3624676550	127983	60.86	29000	29100	28000	37750	20350	29050	28321.38	0.00	0	13354	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3627	-33.47	6.11	12	1.00	-844.00	4623.00	48450	20230728	-41.69	16960	20230516	66.57	40900	-30.93	20240307	26150	8.03	20240118	48450	-41.69	20230728	16960	66.57	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
108	20240510	140516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-800	5	-2.75	3127427950	110338	52.47	29000	29100	28000	37750	20350	29050	28343.88	0.00	0	11908	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3627	-33.47	6.11	12	0.86	-844.00	4623.00	48450	20230728	-41.69	16960	20230516	66.57	40900	-30.93	20240307	26150	8.03	20240118	48450	-41.69	20230728	16960	66.57	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
109	20240510	130510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-850	5	-2.93	2851818300	100604	47.84	29000	29100	28000	37750	20350	29050	28346.76	0.00	0	10050	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3620	-33.41	6.10	12	0.78	-844.00	4623.00	48450	20230728	-41.80	16960	20230516	66.27	40900	-31.05	20240307	26150	7.84	20240118	48450	-41.80	20230728	16960	66.27	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
110	20240510	120510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-850	5	-2.93	2556384600	90133	42.86	29000	29100	28000	37750	20350	29050	28362.13	0.00	0	9071	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3620	-33.41	6.10	12	0.70	-844.00	4623.00	48450	20230728	-41.80	16960	20230516	66.27	40900	-31.05	20240307	26150	7.84	20240118	48450	-41.80	20230728	16960	66.27	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
111	20240510	110511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	-900	5	-3.10	2347960300	82750	39.35	29000	29100	28000	37750	20350	29050	28373.90	0.00	0	8084	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3614	-33.35	6.09	12	0.64	-844.00	4623.00	48450	20230728	-41.90	16960	20230516	65.98	40900	-31.17	20240307	26150	7.65	20240118	48450	-41.90	20230728	16960	65.98	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
112	20240510	100512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	-800	5	-2.75	1162588300	40681	19.35	29000	29100	28250	37750	20350	29050	28577.82	0.00	0	-4183	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3627	-33.47	6.11	12	0.32	-844.00	4623.00	48450	20230728	-41.69	16960	20230516	66.57	40900	-30.93	20240307	26150	8.03	20240118	48450	-41.69	20230728	16960	66.57	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
113	20240510	090512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-400	5	-1.38	193607000	6726	3.20	29000	29100	28550	37750	20350	29050	28783.68	0.00	0	-1868	30683	29866	29233	28416	27783	29550	28100	64	8700	500	20910	50	1	12837962	3678	-33.95	6.20	12	0.05	-844.00	4623.00	48450	20230728	-40.87	16960	20230516	68.93	40900	-29.95	20240307	26150	9.56	20240118	48450	-40.87	20230728	16960	68.93	20230516	5.17	N	064290	500	64 억		0	N	N	45	N	00	N
114	20240509	160521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-900	5	-3.01	6077874700	208925	244.86	30050	30050	28600	38900	21000	29950	29091.20	0.00	0	-855	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3729	-34.42	6.28	12	1.63	-844.00	4623.00	48450	20230728	-40.04	16960	20230516	71.29	40900	-28.97	20240307	26150	11.09	20240118	48450	-40.04	20230728	16960	71.29	20230516	5.21	N	064290	500	64 억		0	N	N	45	N	00	N
115	20240509	150523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-1200	5	-4.01	5160050400	177003	207.45	30050	30050	28650	38900	21000	29950	29152.25	0.00	0	4130	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3691	-34.06	6.22	12	1.38	-844.00	4623.00	48450	20230728	-40.66	16960	20230516	69.52	40900	-29.71	20240307	26150	9.94	20240118	48450	-40.66	20230728	16960	69.52	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
116	20240509	140512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	-950	5	-3.17	4113703050	140728	164.93	30050	30050	28850	38900	21000	29950	29231.50	0.00	0	6013	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3723	-34.36	6.27	12	1.10	-844.00	4623.00	48450	20230728	-40.14	16960	20230516	70.99	40900	-29.10	20240307	26150	10.90	20240118	48450	-40.14	20230728	16960	70.99	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
117	20240509	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29150	-800	5	-2.67	3639292750	124409	145.81	30050	30050	28850	38900	21000	29950	29252.55	0.00	0	2439	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3742	-34.54	6.31	12	0.97	-844.00	4623.00	48450	20230728	-39.83	16960	20230516	71.88	40900	-28.73	20240307	26150	11.47	20240118	48450	-39.83	20230728	16960	71.88	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
118	20240509	120514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28950	-1000	5	-3.34	3178220900	108518	127.18	30050	30050	28850	38900	21000	29950	29287.39	0.00	0	-5596	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3717	-34.30	6.26	12	0.85	-844.00	4623.00	48450	20230728	-40.25	16960	20230516	70.70	40900	-29.22	20240307	26150	10.71	20240118	48450	-40.25	20230728	16960	70.70	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
119	20240509	110503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	-650	5	-2.17	1760054150	59754	70.03	30050	30050	29250	38900	21000	29950	29454.85	0.00	0	-16787	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3762	-34.72	6.34	12	0.47	-844.00	4623.00	48450	20230728	-39.53	16960	20230516	72.76	40900	-28.36	20240307	26150	12.05	20240118	48450	-39.53	20230728	16960	72.76	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
120	20240509	100506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	-600	5	-2.00	1147128850	38844	45.52	30050	30050	29300	38900	21000	29950	29531.49	0.00	0	-11746	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3768	-34.77	6.35	12	0.30	-844.00	4623.00	48450	20230728	-39.42	16960	20230516	73.05	40900	-28.24	20240307	26150	12.24	20240118	48450	-39.42	20230728	16960	73.05	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
121	20240509	090503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	-350	5	-1.17	155603700	5260	6.16	30050	30050	29400	38900	21000	29950	29581.19	0.00	0	-1772	30516	30232	29916	29632	29316	30075	29475	64	8950	500	21560	50	1	12837962	3800	-35.07	6.40	12	0.04	-844.00	4623.00	48450	20230728	-38.91	16960	20230516	74.53	40900	-27.63	20240307	26150	13.19	20240118	48450	-38.91	20230728	16960	74.53	20230516	5.21	N	064290	500	64 억		0	N	N	10	N	00	N
122	20240508	160502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29950	-250	5	-0.83	2532582800	85056	101.06	30200	30200	29600	39250	21150	30200	29775.28	0.00	0	-830	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3845	-35.49	6.48	12	0.66	-844.00	4623.00	48450	20230728	-38.18	16960	20230516	76.59	40900	-26.77	20240307	26150	14.53	20240118	48450	-38.18	20230728	16960	76.59	20230516	5.19	N	064290	500	64 억		0	N	N	10	N	00	N
123	20240508	150507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29700	-500	5	-1.66	2089070400	70155	83.35	30200	30200	29600	39250	21150	30200	29777.91	0.00	0	-1416	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3813	-35.19	6.42	12	0.55	-844.00	4623.00	48450	20230728	-38.70	16960	20230516	75.12	40900	-27.38	20240307	26150	13.58	20240118	48450	-38.70	20230728	16960	75.12	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
124	20240508	140500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	-350	5	-1.16	1666581150	56003	66.54	30200	30200	29600	39250	21150	30200	29758.77	0.00	0	-7078	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3832	-35.37	6.46	12	0.44	-844.00	4623.00	48450	20230728	-38.39	16960	20230516	76.00	40900	-27.02	20240307	26150	14.15	20240118	48450	-38.39	20230728	16960	76.00	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
125	20240508	130458	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29650	-550	5	-1.82	1470444550	49398	58.69	30200	30200	29600	39250	21150	30200	29767.27	0.00	0	-8106	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3806	-35.13	6.41	12	0.38	-844.00	4623.00	48450	20230728	-38.80	16960	20230516	74.82	40900	-27.51	20240307	26150	13.38	20240118	48450	-38.80	20230728	16960	74.82	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
126	20240508	120501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-450	5	-1.49	1191882550	40009	47.54	30200	30200	29650	39250	21150	30200	29790.34	0.00	0	-7633	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3819	-35.25	6.44	12	0.31	-844.00	4623.00	48450	20230728	-38.60	16960	20230516	75.41	40900	-27.26	20240307	26150	13.77	20240118	48450	-38.60	20230728	16960	75.41	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
127	20240508	110536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-450	5	-1.49	991595300	33269	39.53	30200	30200	29650	39250	21150	30200	29805.36	0.00	0	-6786	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3819	-35.25	6.44	12	0.26	-844.00	4623.00	48450	20230728	-38.60	16960	20230516	75.41	40900	-27.26	20240307	26150	13.77	20240118	48450	-38.60	20230728	16960	75.41	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
128	20240508	100508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29800	-400	5	-1.32	687810400	23047	27.38	30200	30200	29650	39250	21150	30200	29843.78	0.00	0	-5813	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3826	-35.31	6.45	12	0.18	-844.00	4623.00	48450	20230728	-38.49	16960	20230516	75.71	40900	-27.14	20240307	26150	13.96	20240118	48450	-38.49	20230728	16960	75.71	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
129	20240508	090506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	-350	5	-1.16	108195500	3619	4.30	30200	30200	29650	39250	21150	30200	29896.35	0.00	0	-1415	30866	30532	30216	29882	29566	30700	30050	64	9050	500	21740	50	1	12837962	3832	-35.37	6.46	12	0.03	-844.00	4623.00	48450	20230728	-38.39	16960	20230516	76.00	40900	-27.02	20240307	26150	14.15	20240118	48450	-38.39	20230728	16960	76.00	20230516	5.19	N	064290	500	64 억		0	N	N	2746	N	00	N
130	20240503	160515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	-300	5	-1.00	2383172500	79821	65.24	30150	30550	29600	38850	20950	29900	29856.82	0.00	0	-13739	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3800	-35.07	6.40	12	0.62	-844.00	4623.00	48450	20230728	-38.91	16960	20230516	74.53	40900	-27.63	20240307	26150	13.19	20240118	48450	-38.91	20230728	16960	74.53	20230516	5.19	N	064290	500	64 억		0	N	N	568	N	00	N
131	20240503	150515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-150	5	-0.50	2224566700	74472	60.87	30150	30550	29600	38850	20950	29900	29871.18	0.00	0	-13652	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3819	-35.25	6.44	12	0.58	-844.00	4623.00	48450	20230728	-38.60	16960	20230516	75.41	40900	-27.26	20240307	26150	13.77	20240118	48450	-38.60	20230728	16960	75.41	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
132	20240503	140515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	1883975650	63004	51.50	30150	30550	29600	38850	20950	29900	29902.48	0.00	0	-12776	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3826	-35.31	6.45	12	0.49	-844.00	4623.00	48450	20230728	-38.49	16960	20230516	75.71	40900	-27.14	20240307	26150	13.96	20240118	48450	-38.49	20230728	16960	75.71	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
133	20240503	130515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	1711828100	57232	46.78	30150	30550	29600	38850	20950	29900	29910.33	0.00	0	-12737	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3826	-35.31	6.45	12	0.45	-844.00	4623.00	48450	20230728	-38.49	16960	20230516	75.71	40900	-27.14	20240307	26150	13.96	20240118	48450	-38.49	20230728	16960	75.71	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
134	20240503	120514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-150	5	-0.50	1585541350	52994	43.31	30150	30550	29600	38850	20950	29900	29919.26	0.00	0	-13505	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3819	-35.25	6.44	12	0.41	-844.00	4623.00	48450	20230728	-38.60	16960	20230516	75.41	40900	-27.26	20240307	26150	13.77	20240118	48450	-38.60	20230728	16960	75.41	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
135	20240503	110512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29650	-250	5	-0.84	1351559350	45105	36.87	30150	30550	29600	38850	20950	29900	29964.73	0.00	0	-12750	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3806	-35.13	6.41	12	0.35	-844.00	4623.00	48450	20230728	-38.80	16960	20230516	74.82	40900	-27.51	20240307	26150	13.38	20240118	48450	-38.80	20230728	16960	74.82	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
136	20240503	100511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29900	0	3	0.00	990538950	33007	26.98	30150	30550	29600	38850	20950	29900	30009.97	0.00	0	-11010	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3839	-35.43	6.47	12	0.26	-844.00	4623.00	48450	20230728	-38.29	16960	20230516	76.30	40900	-26.89	20240307	26150	14.34	20240118	48450	-38.29	20230728	16960	76.30	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
137	20240503	090510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30400	500	2	1.67	198745400	6553	5.36	30150	30550	30150	38850	20950	29900	30328.92	0.00	0	1592	30500	30200	29900	29600	29300	30050	29450	64	8950	500	21520	50	1	12837962	3903	-36.02	6.58	12	0.05	-844.00	4623.00	48450	20230728	-37.25	16960	20230516	79.25	40900	-25.67	20240307	26150	16.25	20240118	48450	-37.25	20230728	16960	79.25	20230516	5.19	N	064290	500	64 억		0	N	N	2	N	00	N
138	20240502	160508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29900	-700	5	-2.29	3633128250	121695	89.48	30100	30200	29600	39750	21450	30600	29854.28	0.00	0	21784	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3839	-35.43	6.47	12	0.95	-844.00	4623.00	48450	20230728	-38.29	16960	20230516	76.30	40900	-26.89	20240307	26150	14.34	20240118	48450	-38.29	20230728	16960	76.30	20230516	5.07	N	064290	500	64 억		0	N	N	2	N	00	N
139	20240502	150510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29950	-650	5	-2.12	3185543800	106716	78.46	30100	30200	29600	39750	21450	30600	29850.67	0.00	0	14326	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3845	-35.49	6.48	12	0.83	-844.00	4623.00	48450	20230728	-38.18	16960	20230516	76.59	40900	-26.77	20240307	26150	14.53	20240118	48450	-38.18	20230728	16960	76.59	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
140	20240502	140507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29800	-800	5	-2.61	2684457650	90013	66.18	30100	30200	29600	39750	21450	30600	29823.00	0.00	0	9194	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3826	-35.31	6.45	12	0.70	-844.00	4623.00	48450	20230728	-38.49	16960	20230516	75.71	40900	-27.14	20240307	26150	13.96	20240118	48450	-38.49	20230728	16960	75.71	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
141	20240502	130507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-850	5	-2.78	2276233600	76309	56.11	30100	30200	29600	39750	21450	30600	29829.16	0.00	0	5949	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3819	-35.25	6.44	12	0.59	-844.00	4623.00	48450	20230728	-38.60	16960	20230516	75.41	40900	-27.26	20240307	26150	13.77	20240118	48450	-38.60	20230728	16960	75.41	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
142	20240502	120505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29700	-900	5	-2.94	1963800500	65814	48.39	30100	30200	29600	39750	21450	30600	29838.64	0.00	0	5560	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3813	-35.19	6.42	12	0.51	-844.00	4623.00	48450	20230728	-38.70	16960	20230516	75.12	40900	-27.38	20240307	26150	13.58	20240118	48450	-38.70	20230728	16960	75.12	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
143	20240502	110505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	-750	5	-2.45	1577048450	52812	38.83	30100	30200	29600	39750	21450	30600	29861.56	0.00	0	7111	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3832	-35.37	6.46	12	0.41	-844.00	4623.00	48450	20230728	-38.39	16960	20230516	76.00	40900	-27.02	20240307	26150	14.15	20240118	48450	-38.39	20230728	16960	76.00	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
144	20240502	100504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30100	-500	5	-1.63	1223013750	40983	30.13	30100	30200	29600	39750	21450	30600	29841.98	0.00	0	5963	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3864	-35.66	6.51	12	0.32	-844.00	4623.00	48450	20230728	-37.87	16960	20230516	77.48	40900	-26.41	20240307	26150	15.11	20240118	48450	-37.87	20230728	16960	77.48	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N
145	20240502	090505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30050	-550	5	-1.80	157815100	5258	3.87	30100	30200	29800	39750	21450	30600	30014.28	0.00	0	-505	31666	31132	30516	29982	29366	31400	30250	64	9150	500	22030	50	1	12837962	3858	-35.60	6.50	12	0.04	-844.00	4623.00	48450	20230728	-37.98	16960	20230516	77.18	40900	-26.53	20240307	26150	14.91	20240118	48450	-37.98	20230728	16960	77.18	20230516	5.07	N	064290	500	64 억		0	N	N	70	N	00	N