KissMeData/238490/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	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	30	2	0.50	45617700	7679	52.87	5900	6030	5880	7760	4180	5970	5940.49	0.82	0	-393	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	679	12.12	0.96	12	0.07	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9780	-38.65	20230531	5550	8.11	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
3	20240531	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-50	5	-0.84	38848140	6549	45.09	5900	6030	5880	7760	4180	5970	5931.92	0.82	0	27	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	670	11.96	0.95	12	0.06	495.00	6228.00	9780	20230531	-39.47	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	9780	-39.47	20230531	5550	6.67	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
4	20240531	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-20	5	-0.34	30840390	5197	35.78	5900	6030	5880	7760	4180	5970	5934.27	0.82	0	-210	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	673	12.02	0.96	12	0.05	495.00	6228.00	9780	20230531	-39.16	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	9780	-39.16	20230531	5550	7.21	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
5	20240531	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	0	3	0.00	27526800	4640	31.95	5900	6030	5880	7760	4180	5970	5932.50	0.82	0	-94	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
6	20240531	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-20	5	-0.34	24864860	4193	28.87	5900	6030	5880	7760	4180	5970	5930.09	0.82	0	-69	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	673	12.02	0.96	12	0.04	495.00	6228.00	9780	20230531	-39.16	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	9780	-39.16	20230531	5550	7.21	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
7	20240531	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-10	5	-0.17	9868790	1659	11.42	5900	6030	5900	7760	4180	5970	5948.64	0.82	0	-334	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	674	12.04	0.96	12	0.01	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
8	20240531	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-40	5	-0.67	3894020	657	4.52	5900	5960	5900	7760	4180	5970	5926.97	0.82	0	-73	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	671	11.98	0.95	12	0.01	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
9	20240531	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-40	5	-0.67	1070400	181	1.25	5900	5940	5900	7760	4180	5970	5913.81	0.82	0	-38	6056	6012	5936	5892	5816	6035	5915	57	1790	500	4170	10	1	11312236	671	11.98	0.95	12	0.00	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.48	N	238490	500	56 억		93062	N	N	0	N	00	N
10	20240530	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	0	3	0.00	85730550	14523	175.89	5920	5980	5860	7760	4180	5970	5903.09	0.81	0	2969	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.13	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
11	20240530	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-30	5	-0.50	76377440	12955	156.90	5920	5980	5860	7760	4180	5970	5895.60	0.81	0	3238	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	672	12.00	0.95	12	0.11	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9780	-39.26	20230531	5550	7.03	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
12	20240530	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-70	5	-1.17	76211070	12927	156.56	5920	5980	5860	7760	4180	5970	5895.50	0.81	0	3240	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	667	11.92	0.95	12	0.11	495.00	6228.00	9780	20230531	-39.67	5550	20240417	6.31	7640	-22.77	20240125	5550	6.31	20240417	9780	-39.67	20230531	5550	6.31	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
13	20240530	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-10	5	-0.17	62818430	10671	129.24	5920	5980	5860	7760	4180	5970	5886.84	0.81	0	3477	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	674	12.04	0.96	12	0.09	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
14	20240530	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-50	5	-0.84	60727160	10320	124.98	5920	5980	5860	7760	4180	5970	5884.41	0.81	0	3642	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	670	11.96	0.95	12	0.09	495.00	6228.00	9780	20230531	-39.47	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	9780	-39.47	20230531	5550	6.67	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
15	20240530	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-40	5	-0.67	58393320	9927	120.23	5920	5980	5860	7760	4180	5970	5882.27	0.81	0	3641	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	671	11.98	0.95	12	0.09	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
16	20240530	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-60	5	-1.01	54635870	9292	112.53	5920	5980	5860	7760	4180	5970	5879.88	0.81	0	3641	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	669	11.94	0.95	12	0.08	495.00	6228.00	9780	20230531	-39.57	5550	20240417	6.49	7640	-22.64	20240125	5550	6.49	20240417	9780	-39.57	20230531	5550	6.49	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
17	20240530	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	0	3	0.00	1659160	278	3.37	5920	5970	5920	7760	4180	5970	5968.20	0.81	0	-267	6110	6040	5980	5910	5850	6010	5880	57	1790	500	4170	10	1	11312236	675	12.06	0.96	12	0.00	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.48	N	238490	500	56 억		91246	N	N	0	N	00	N
18	20240529	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-40	5	-0.67	49433230	8257	133.46	6030	6050	5920	7810	4210	6010	5986.83	0.82	0	-990	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.07	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
19	20240529	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-70	5	-1.16	39960490	6664	107.71	6030	6050	5940	7810	4210	6010	5996.47	0.82	0	-361	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	672	12.00	0.95	12	0.06	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9780	-39.26	20230531	5550	7.03	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
20	20240529	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-40	5	-0.67	33407400	5563	89.91	6030	6050	5950	7810	4210	6010	6005.28	0.82	0	38	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	675	12.06	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
21	20240529	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-30	5	-0.50	32656190	5437	87.88	6030	6050	5950	7810	4210	6010	6006.29	0.82	0	119	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	676	12.08	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.85	5550	20240417	7.75	7640	-21.73	20240125	5550	7.75	20240417	9780	-38.85	20230531	5550	7.75	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
22	20240529	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	0	3	0.00	26545350	4415	71.36	6030	6050	5950	7810	4210	6010	6012.54	0.82	0	417	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
23	20240529	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	0	3	0.00	23980540	3988	64.46	6030	6050	5950	7810	4210	6010	6013.17	0.82	0	417	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	680	12.14	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
24	20240529	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-20	5	-0.33	22380010	3721	60.14	6030	6050	5950	7810	4210	6010	6014.51	0.82	0	416	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	678	12.10	0.96	12	0.03	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
25	20240529	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	20	2	0.33	6288860	1044	16.87	6030	6050	6010	7810	4210	6010	6023.81	0.82	0	-598	6076	6042	5986	5952	5896	6060	5970	57	1800	500	4200	10	1	11312236	682	12.18	0.97	12	0.01	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.47	N	238490	500	56 억		92236	N	N	0	N	00	N
26	20240528	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	80	2	1.35	36955850	6185	32.19	5960	6020	5930	7700	4160	5930	5975.08	0.81	0	71	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	680	12.14	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
27	20240528	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	70	2	1.18	34209590	5728	29.81	5960	6020	5930	7700	4160	5930	5972.34	0.81	0	31	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	679	12.12	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9780	-38.65	20230531	5550	8.11	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
28	20240528	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	80	2	1.35	29569660	4955	25.78	5960	6020	5930	7700	4160	5930	5967.64	0.81	0	84	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	680	12.14	0.96	12	0.04	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
29	20240528	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	40	2	0.67	20632130	3465	18.03	5960	5980	5930	7700	4160	5930	5954.44	0.81	0	337	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	675	12.06	0.96	12	0.03	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
30	20240528	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	30	2	0.51	20089730	3374	17.56	5960	5980	5930	7700	4160	5930	5954.28	0.81	0	338	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	674	12.04	0.96	12	0.03	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
31	20240528	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	0	3	0.00	20042050	3366	17.52	5960	5980	5930	7700	4160	5930	5954.26	0.81	0	338	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	671	11.98	0.95	12	0.03	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
32	20240528	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	10	2	0.17	15124740	2538	13.21	5960	5980	5930	7700	4160	5930	5959.31	0.81	0	317	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	672	12.00	0.95	12	0.02	495.00	6228.00	9780	20230531	-39.26	5550	20240417	7.03	7640	-22.25	20240125	5550	7.03	20240417	9780	-39.26	20230531	5550	7.03	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
33	20240528	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	40	2	0.67	2182090	366	1.90	5960	5970	5960	7700	4160	5930	5961.99	0.81	0	3	6116	6022	5966	5872	5816	5995	5845	57	1770	500	4150	10	1	11312236	675	12.06	0.96	12	0.00	495.00	6228.00	9780	20230531	-38.96	5550	20240417	7.57	7640	-21.86	20240125	5550	7.57	20240417	9780	-38.96	20230531	5550	7.57	20240417	1.46	N	238490	500	56 억		92165	N	N	0	N	00	N
34	20240527	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-130	5	-2.15	114627700	19207	112.57	6060	6060	5910	7870	4250	6060	5968.02	0.86	0	-2449	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	671	11.98	0.95	12	0.17	495.00	6228.00	9780	20230531	-39.37	5550	20240417	6.85	7640	-22.38	20240125	5550	6.85	20240417	9780	-39.37	20230531	5550	6.85	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
35	20240527	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-110	5	-1.82	108028980	18095	106.05	6060	6060	5910	7870	4250	6060	5970.10	0.86	0	-2401	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	673	12.02	0.96	12	0.16	495.00	6228.00	9780	20230531	-39.16	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	9780	-39.16	20230531	5550	7.21	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
36	20240527	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-140	5	-2.31	99736490	16699	97.87	6060	6060	5910	7870	4250	6060	5972.60	0.86	0	-2276	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	670	11.96	0.95	12	0.15	495.00	6228.00	9780	20230531	-39.47	5550	20240417	6.67	7640	-22.51	20240125	5550	6.67	20240417	9780	-39.47	20230531	5550	6.67	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
37	20240527	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-100	5	-1.65	73165130	12222	71.63	6060	6060	5940	7870	4250	6060	5986.35	0.86	0	-2937	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	674	12.04	0.96	12	0.11	495.00	6228.00	9780	20230531	-39.06	5550	20240417	7.39	7640	-21.99	20240125	5550	7.39	20240417	9780	-39.06	20230531	5550	7.39	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
38	20240527	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-110	5	-1.82	63064440	10524	61.68	6060	6060	5950	7870	4250	6060	5992.44	0.86	0	-2684	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	673	12.02	0.96	12	0.09	495.00	6228.00	9780	20230531	-39.16	5550	20240417	7.21	7640	-22.12	20240125	5550	7.21	20240417	9780	-39.16	20230531	5550	7.21	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
39	20240527	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-70	5	-1.16	37629950	6268	36.74	6060	6060	5980	7870	4250	6060	6003.50	0.86	0	-44	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	678	12.10	0.96	12	0.06	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
40	20240527	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-50	5	-0.83	19491340	3244	19.01	6060	6060	5980	7870	4250	6060	6008.43	0.86	0	-22	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	680	12.14	0.96	12	0.03	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
41	20240527	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-50	5	-0.83	4176120	692	4.06	6060	6060	5980	7870	4250	6060	6034.86	0.86	0	-99	6206	6132	6056	5982	5906	6095	5945	57	1810	500	4240	10	1	11312236	680	12.14	0.96	12	0.01	495.00	6228.00	9780	20230531	-38.55	5550	20240417	8.29	7640	-21.34	20240125	5550	8.29	20240417	9780	-38.55	20230531	5550	8.29	20240417	1.44	N	238490	500	56 억		97012	N	N	0	N	00	N
42	20240524	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-80	5	-1.30	102563980	17020	110.66	6130	6130	5980	7980	4300	6140	6026.09	0.86	0	-135	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	686	12.24	0.97	12	0.15	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
43	20240524	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-140	5	-2.28	93786340	15571	101.24	6130	6130	5980	7980	4300	6140	6023.14	0.86	0	-147	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	679	12.12	0.96	12	0.14	495.00	6228.00	9780	20230531	-38.65	5550	20240417	8.11	7640	-21.47	20240125	5550	8.11	20240417	9780	-38.65	20230531	5550	8.11	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
44	20240524	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-110	5	-1.79	75890580	12590	81.85	6130	6130	5980	7980	4300	6140	6027.85	0.86	0	-461	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	682	12.18	0.97	12	0.11	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
45	20240524	130929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-80	5	-1.30	42729930	7067	45.95	6130	6130	6000	7980	4300	6140	6046.40	0.86	0	-397	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	686	12.24	0.97	12	0.06	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
46	20240524	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-60	5	-0.98	26149390	4322	28.10	6130	6130	6000	7980	4300	6140	6050.30	0.86	0	-411	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	688	12.28	0.98	12	0.04	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
47	20240524	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-60	5	-0.98	22616550	3740	24.32	6130	6130	6000	7980	4300	6140	6047.21	0.86	0	-155	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	688	12.28	0.98	12	0.03	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
48	20240524	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-60	5	-0.98	19656460	3253	21.15	6130	6130	6000	7980	4300	6140	6042.56	0.86	0	-155	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	688	12.28	0.98	12	0.03	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
49	20240524	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-10	5	-0.16	11943060	1980	12.87	6130	6130	6000	7980	4300	6140	6031.85	0.86	0	-33	6253	6196	6143	6086	6033	6170	6060	57	1840	500	4290	10	1	11312236	693	12.38	0.98	12	0.02	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.45	N	238490	500	56 억		96820	N	N	0	N	00	N
50	20240523	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-80	5	-1.29	84100260	13724	61.31	6200	6200	6090	8080	4360	6220	6127.97	0.87	0	-1931	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	695	12.40	0.99	12	0.12	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
51	20240523	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-100	5	-1.61	80833480	13191	58.93	6200	6200	6090	8080	4360	6220	6127.93	0.87	0	-1785	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	692	12.36	0.98	12	0.12	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
52	20240523	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-90	5	-1.45	71584460	11675	52.15	6200	6200	6100	8080	4360	6220	6131.43	0.87	0	-1810	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	693	12.38	0.98	12	0.10	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
53	20240523	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-100	5	-1.61	58291200	9504	42.46	6200	6200	6100	8080	4360	6220	6133.33	0.87	0	-1387	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	692	12.36	0.98	12	0.08	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
54	20240523	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-80	5	-1.29	26554400	4328	19.33	6200	6200	6100	8080	4360	6220	6135.49	0.87	0	-351	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	695	12.40	0.99	12	0.04	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
55	20240523	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-90	5	-1.45	22769660	3710	16.57	6200	6200	6100	8080	4360	6220	6137.37	0.87	0	-331	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	693	12.38	0.98	12	0.03	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
56	20240523	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-80	5	-1.29	16214500	2639	11.79	6200	6200	6100	8080	4360	6220	6144.18	0.87	0	-342	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	695	12.40	0.99	12	0.02	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
57	20240523	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-90	5	-1.45	2539750	411	1.84	6200	6200	6130	8080	4360	6220	6179.44	0.87	0	-145	6320	6270	6170	6120	6020	6295	6145	57	1860	500	4350	10	1	11312236	693	12.38	0.98	12	0.00	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		98672	N	N	0	N	00	N
58	20240522	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	40	2	0.65	137556250	22347	77.29	6160	6220	6070	8030	4330	6180	6155.35	0.83	0	4039	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	704	12.57	1.00	12	0.20	495.00	6228.00	9780	20230531	-36.40	5550	20240417	12.07	7640	-18.59	20240125	5550	12.07	20240417	9780	-36.40	20230531	5550	12.07	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
59	20240522	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-60	5	-0.97	131853090	21420	74.08	6160	6220	6070	8030	4330	6180	6155.61	0.83	0	3860	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	692	12.36	0.98	12	0.19	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
60	20240522	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	20	2	0.32	120178690	19519	67.51	6160	6220	6070	8030	4330	6180	6157.01	0.83	0	3674	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	701	12.53	1.00	12	0.17	495.00	6228.00	9780	20230531	-36.61	5550	20240417	11.71	7640	-18.85	20240125	5550	11.71	20240417	9780	-36.61	20230531	5550	11.71	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
61	20240522	130922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-40	5	-0.65	47577270	7766	26.86	6160	6160	6070	8030	4330	6180	6126.35	0.83	0	952	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	695	12.40	0.99	12	0.07	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
62	20240522	121037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-30	5	-0.49	45199450	7379	25.52	6160	6160	6070	8030	4330	6180	6125.42	0.83	0	810	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	696	12.42	0.99	12	0.07	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
63	20240522	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-40	5	-0.65	43470200	7098	24.55	6160	6160	6070	8030	4330	6180	6124.29	0.83	0	810	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	695	12.40	0.99	12	0.06	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
64	20240522	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-40	5	-0.65	10968400	1782	6.16	6160	6160	6140	8030	4330	6180	6155.11	0.83	0	146	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	695	12.40	0.99	12	0.02	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
65	20240522	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-20	5	-0.32	3590990	583	2.02	6160	6160	6150	8030	4330	6180	6159.50	0.83	0	85	6320	6250	6160	6090	6000	6285	6125	57	1850	500	4320	10	1	11312236	697	12.44	0.99	12	0.01	495.00	6228.00	9780	20230531	-37.01	5550	20240417	10.99	7640	-19.37	20240125	5550	10.99	20240417	9780	-37.01	20230531	5550	10.99	20240417	1.50	N	238490	500	56 억		94450	N	N	0	N	00	N
66	20240521	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	20	2	0.32	175048260	28458	133.35	6160	6230	6070	8000	4320	6160	6151.03	0.87	0	-3603	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	699	12.48	0.99	12	0.25	495.00	6228.00	9780	20230531	-36.81	5550	20240417	11.35	7640	-19.11	20240125	5550	11.35	20240417	9780	-36.81	20230531	5550	11.35	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
67	20240521	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-30	5	-0.49	162235570	26373	123.58	6160	6230	6070	8000	4320	6160	6151.58	0.87	0	-3546	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	693	12.38	0.98	12	0.23	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
68	20240521	140921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-60	5	-0.97	156039770	25358	118.82	6160	6230	6070	8000	4320	6160	6153.47	0.87	0	-3489	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	690	12.32	0.98	12	0.22	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
69	20240521	130920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-70	5	-1.14	151557630	24622	115.37	6160	6230	6070	8000	4320	6160	6155.37	0.87	0	-3489	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	689	12.30	0.98	12	0.22	495.00	6228.00	9780	20230531	-37.73	5550	20240417	9.73	7640	-20.29	20240125	5550	9.73	20240417	9780	-37.73	20230531	5550	9.73	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
70	20240521	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-60	5	-0.97	135620320	22003	103.10	6160	6230	6100	8000	4320	6160	6163.72	0.87	0	-3727	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	690	12.32	0.98	12	0.19	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
71	20240521	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-10	5	-0.16	92637540	14972	70.16	6160	6230	6130	8000	4320	6160	6187.39	0.87	0	-1123	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	696	12.42	0.99	12	0.13	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
72	20240521	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-20	5	-0.32	87212120	14089	66.02	6160	6230	6140	8000	4320	6160	6190.09	0.87	0	-1066	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	695	12.40	0.99	12	0.12	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
73	20240521	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	70	2	1.14	45813930	7385	34.60	6160	6230	6160	8000	4320	6160	6203.65	0.87	0	4260	6260	6210	6180	6130	6100	6195	6115	57	1840	500	4310	10	1	11312236	705	12.59	1.00	12	0.07	495.00	6228.00	9780	20230531	-36.30	5550	20240417	12.25	7640	-18.46	20240125	5550	12.25	20240417	9780	-36.30	20230531	5550	12.25	20240417	1.52	N	238490	500	56 억		98124	N	N	0	N	00	N
74	20240517	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-30	5	-0.48	113929900	18481	87.81	6230	6230	6120	8040	4340	6190	6164.71	0.97	0	-7359	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	697	12.44	0.99	12	0.16	495.00	6228.00	9780	20230531	-37.01	5550	20240417	10.99	7640	-19.37	20240125	5550	10.99	20240417	9780	-37.01	20230531	5550	10.99	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
75	20240517	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-50	5	-0.81	109741970	17800	84.58	6230	6230	6120	8040	4340	6190	6165.28	0.97	0	-7419	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	695	12.40	0.99	12	0.16	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
76	20240517	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-40	5	-0.65	92095210	14930	70.94	6230	6230	6120	8040	4340	6190	6168.47	0.97	0	-7032	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	696	12.42	0.99	12	0.13	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
77	20240517	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-40	5	-0.65	84713550	13728	65.23	6230	6230	6120	8040	4340	6190	6170.86	0.97	0	-7021	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	696	12.42	0.99	12	0.12	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
78	20240517	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-10	5	-0.16	72888470	11809	56.11	6230	6230	6120	8040	4340	6190	6172.28	0.97	0	-7652	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	699	12.48	0.99	12	0.10	495.00	6228.00	9780	20230531	-36.81	5550	20240417	11.35	7640	-19.11	20240125	5550	11.35	20240417	9780	-36.81	20230531	5550	11.35	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
79	20240517	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-60	5	-0.97	61161580	9905	47.06	6230	6230	6120	8040	4340	6190	6174.82	0.97	0	-7281	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	693	12.38	0.98	12	0.09	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
80	20240517	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-40	5	-0.65	44748860	7235	34.38	6230	6230	6120	8040	4340	6190	6185.05	0.97	0	-5989	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	696	12.42	0.99	12	0.06	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
81	20240517	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	0	3	0.00	38940130	6289	29.88	6230	6230	6190	8040	4340	6190	6191.78	0.97	0	-6180	6323	6256	6133	6066	5943	6290	6100	57	1850	500	4330	10	1	11312236	700	12.51	0.99	12	0.06	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.49	N	238490	500	56 억		109467	N	N	0	N	00	N
82	20240516	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	70	2	1.14	123214820	20046	52.32	6170	6200	6010	7950	4290	6120	6146.60	0.96	0	1021	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	700	12.51	0.99	12	0.18	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
83	20240516	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	60	2	0.98	111700650	18184	47.46	6170	6180	6010	7950	4290	6120	6142.80	0.96	0	1697	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	699	12.48	0.99	12	0.16	495.00	6228.00	9780	20230531	-36.81	5550	20240417	11.35	7640	-19.11	20240125	5550	11.35	20240417	9780	-36.81	20230531	5550	11.35	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
84	20240516	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	30	2	0.49	99037440	16126	42.09	6170	6180	6010	7950	4290	6120	6141.48	0.96	0	1614	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	696	12.42	0.99	12	0.14	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
85	20240516	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	20	2	0.33	87501390	14248	37.19	6170	6180	6010	7950	4290	6120	6141.31	0.96	0	907	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	695	12.40	0.99	12	0.13	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
86	20240516	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	30	2	0.49	68345020	11133	29.06	6170	6180	6010	7950	4290	6120	6138.96	0.96	0	599	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	696	12.42	0.99	12	0.10	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
87	20240516	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	30	2	0.49	58782100	9579	25.00	6170	6180	6010	7950	4290	6120	6136.56	0.96	0	610	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	696	12.42	0.99	12	0.08	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
88	20240516	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	20	2	0.33	51777360	8442	22.03	6170	6180	6010	7950	4290	6120	6133.30	0.96	0	916	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	695	12.40	0.99	12	0.07	495.00	6228.00	9780	20230531	-37.22	5550	20240417	10.63	7640	-19.63	20240125	5550	10.63	20240417	9780	-37.22	20230531	5550	10.63	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
89	20240516	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	60	2	0.98	4054030	657	1.71	6170	6180	6170	7950	4290	6120	6170.52	0.96	0	-13	6426	6272	6096	5942	5766	6285	5955	57	1830	500	4280	10	1	11312236	699	12.48	0.99	12	0.01	495.00	6228.00	9780	20230531	-36.81	5550	20240417	11.35	7640	-19.11	20240125	5550	11.35	20240417	9780	-36.81	20230531	5550	11.35	20240417	1.51	N	238490	500	56 억		108437	N	N	0	N	00	N
90	20240514	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	20	2	0.33	234438370	38312	160.54	6120	6250	5920	7930	4270	6100	6119.19	0.96	0	-312	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	692	12.36	0.98	12	0.34	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
91	20240514	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	228702140	37374	156.61	6120	6250	5920	7930	4270	6100	6119.28	0.96	0	-56	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	691	12.34	0.98	12	0.33	495.00	6228.00	9780	20230531	-37.53	5550	20240417	10.09	7640	-20.03	20240125	5550	10.09	20240417	9780	-37.53	20230531	5550	10.09	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
92	20240514	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	212696950	34746	145.60	6120	6250	5920	7930	4270	6100	6121.48	0.96	0	486	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	690	12.32	0.98	12	0.31	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
93	20240514	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	20	2	0.33	189009070	30863	129.33	6120	6250	5920	7930	4270	6100	6124.13	0.96	0	1398	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	692	12.36	0.98	12	0.27	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
94	20240514	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	20	2	0.33	183783620	30009	125.75	6120	6250	5920	7930	4270	6100	6124.28	0.96	0	1534	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	692	12.36	0.98	12	0.27	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
95	20240514	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	50	2	0.82	173849700	28390	118.97	6120	6250	5920	7930	4270	6100	6123.62	0.96	0	1938	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	696	12.42	0.99	12	0.25	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
96	20240514	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	73647100	12166	50.98	6120	6120	5920	7930	4270	6100	6053.52	0.96	0	7267	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	688	12.28	0.98	12	0.11	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
97	20240514	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	21887740	3635	15.23	6120	6120	5920	7930	4270	6100	6021.39	0.96	0	690	6200	6150	6060	6010	5920	6175	6035	57	1830	500	4270	10	1	11312236	687	12.26	0.97	12	0.03	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.48	N	238490	500	56 억		108749	N	N	0	N	00	N
98	20240513	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	144318010	23864	180.04	6090	6110	5970	7930	4270	6100	6047.52	0.94	0	2170	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	690	12.32	0.98	12	0.21	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
99	20240513	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-40	5	-0.66	141348470	23376	176.36	6090	6110	5970	7930	4270	6100	6046.73	0.94	0	2170	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	686	12.24	0.97	12	0.21	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
100	20240513	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	113934030	18843	142.16	6090	6110	5970	7930	4270	6100	6046.49	0.94	0	2519	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	689	12.30	0.98	12	0.17	495.00	6228.00	9780	20230531	-37.73	5550	20240417	9.73	7640	-20.29	20240125	5550	9.73	20240417	9780	-37.73	20230531	5550	9.73	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
101	20240513	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	91230320	15085	113.81	6090	6110	5970	7930	4270	6100	6047.75	0.94	0	588	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	687	12.26	0.97	12	0.13	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
102	20240513	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-70	5	-1.15	64306990	10601	79.98	6090	6110	6030	7930	4270	6100	6066.12	0.94	0	433	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	682	12.18	0.97	12	0.09	495.00	6228.00	9780	20230531	-38.34	5550	20240417	8.65	7640	-21.07	20240125	5550	8.65	20240417	9780	-38.34	20230531	5550	8.65	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
103	20240513	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	54834670	9035	68.16	6090	6110	6040	7930	4270	6100	6069.14	0.94	0	204	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	687	12.26	0.97	12	0.08	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
104	20240513	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	26177270	4310	32.52	6090	6110	6040	7930	4270	6100	6073.61	0.94	0	352	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	688	12.28	0.98	12	0.04	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
105	20240513	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	6007220	991	7.48	6090	6090	6050	7930	4270	6100	6061.78	0.94	0	551	6186	6142	6076	6032	5966	6165	6055	57	1830	500	4270	10	1	11312236	688	12.28	0.98	12	0.01	495.00	6228.00	9780	20230531	-37.83	5550	20240417	9.55	7640	-20.42	20240125	5550	9.55	20240417	9780	-37.83	20230531	5550	9.55	20240417	1.48	N	238490	500	56 억		106572	N	N	0	N	00	N
106	20240510	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	80410360	13245	88.64	6090	6120	6010	7930	4270	6100	6070.98	0.96	0	-1561	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	690	12.32	0.98	12	0.12	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
107	20240510	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	76634510	12626	84.50	6090	6120	6010	7930	4270	6100	6069.58	0.96	0	-1560	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	690	12.32	0.98	12	0.11	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
108	20240510	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	71786870	11825	79.14	6090	6120	6010	7930	4270	6100	6070.77	0.96	0	-1694	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	687	12.26	0.97	12	0.10	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
109	20240510	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-60	5	-0.98	67074720	11046	73.93	6090	6120	6010	7930	4270	6100	6072.31	0.96	0	-1777	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	683	12.20	0.97	12	0.10	495.00	6228.00	9780	20230531	-38.24	5550	20240417	8.83	7640	-20.94	20240125	5550	8.83	20240417	9780	-38.24	20230531	5550	8.83	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
110	20240510	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-50	5	-0.82	63076200	10383	69.49	6090	6120	6010	7930	4270	6100	6074.95	0.96	0	-1830	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	684	12.22	0.97	12	0.09	495.00	6228.00	9780	20230531	-38.14	5550	20240417	9.01	7640	-20.81	20240125	5550	9.01	20240417	9780	-38.14	20230531	5550	9.01	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
111	20240510	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-30	5	-0.49	54933210	9033	60.45	6090	6120	6030	7930	4270	6100	6081.39	0.96	0	-2029	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	687	12.26	0.97	12	0.08	495.00	6228.00	9780	20230531	-37.93	5550	20240417	9.37	7640	-20.55	20240125	5550	9.37	20240417	9780	-37.93	20230531	5550	9.37	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
112	20240510	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	43916100	7218	48.31	6090	6120	6030	7930	4270	6100	6084.25	0.96	0	-515	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	691	12.34	0.98	12	0.06	495.00	6228.00	9780	20230531	-37.53	5550	20240417	10.09	7640	-20.03	20240125	5550	10.09	20240417	9780	-37.53	20230531	5550	10.09	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
113	20240510	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	980640	161	1.08	6090	6100	6090	7930	4270	6100	6090.93	0.96	0	-21	6333	6216	6133	6016	5933	6175	5975	57	1830	500	4270	10	1	11312236	690	12.32	0.98	12	0.00	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.47	N	238490	500	56 억		108133	N	N	0	N	00	N
114	20240509	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-90	5	-1.45	91463580	14927	113.71	6230	6250	6050	8040	4340	6190	6127.39	0.97	0	-1285	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	690	12.32	0.98	12	0.13	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
115	20240509	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-100	5	-1.62	73719310	12005	91.45	6230	6250	6080	8040	4340	6190	6140.72	0.97	0	-1566	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	689	12.30	0.98	12	0.11	495.00	6228.00	9780	20230531	-37.73	5550	20240417	9.73	7640	-20.29	20240125	5550	9.73	20240417	9780	-37.73	20230531	5550	9.73	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
116	20240509	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-60	5	-0.97	69751710	11355	86.50	6230	6250	6080	8040	4340	6190	6142.82	0.97	0	-1238	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	693	12.38	0.98	12	0.10	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
117	20240509	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-30	5	-0.48	67972980	11065	84.29	6230	6250	6080	8040	4340	6190	6143.06	0.97	0	-1238	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	697	12.44	0.99	12	0.10	495.00	6228.00	9780	20230531	-37.01	5550	20240417	10.99	7640	-19.37	20240125	5550	10.99	20240417	9780	-37.01	20230531	5550	10.99	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
118	20240509	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-60	5	-0.97	59345980	9660	73.59	6230	6250	6080	8040	4340	6190	6143.48	0.97	0	-1004	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	693	12.38	0.98	12	0.09	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
119	20240509	110832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-30	5	-0.48	48416110	7872	59.97	6230	6250	6080	8040	4340	6190	6150.42	0.97	0	-1635	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	697	12.44	0.99	12	0.07	495.00	6228.00	9780	20230531	-37.01	5550	20240417	10.99	7640	-19.37	20240125	5550	10.99	20240417	9780	-37.01	20230531	5550	10.99	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
120	20240509	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	10	2	0.16	16050920	2596	19.78	6230	6250	6140	8040	4340	6190	6182.94	0.97	0	-859	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	701	12.53	1.00	12	0.02	495.00	6228.00	9780	20230531	-36.61	5550	20240417	11.71	7640	-18.85	20240125	5550	11.71	20240417	9780	-36.61	20230531	5550	11.71	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
121	20240509	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	50	2	0.81	5866830	950	7.24	6230	6250	6140	8040	4340	6190	6175.61	0.97	0	84	6343	6266	6213	6136	6083	6305	6175	57	1850	500	4330	10	1	11312236	706	12.61	1.00	12	0.01	495.00	6228.00	9780	20230531	-36.20	5550	20240417	12.43	7640	-18.32	20240125	5550	12.43	20240417	9780	-36.20	20230531	5550	12.43	20240417	1.49	N	238490	500	56 억		109418	N	N	0	N	00	N
122	20240508	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-60	5	-0.96	80994690	13033	42.81	6160	6290	6160	8120	4380	6250	6214.59	0.95	0	2311	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	700	12.51	0.99	12	0.12	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
123	20240508	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-50	5	-0.80	73589480	11838	38.89	6160	6290	6160	8120	4380	6250	6216.38	0.95	0	2189	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	701	12.53	1.00	12	0.10	495.00	6228.00	9780	20230531	-36.61	5550	20240417	11.71	7640	-18.85	20240125	5550	11.71	20240417	9780	-36.61	20230531	5550	11.71	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
124	20240508	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-50	5	-0.80	59668130	9592	31.51	6160	6290	6160	8120	4380	6250	6220.61	0.95	0	1236	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	701	12.53	1.00	12	0.08	495.00	6228.00	9780	20230531	-36.61	5550	20240417	11.71	7640	-18.85	20240125	5550	11.71	20240417	9780	-36.61	20230531	5550	11.71	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
125	20240508	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-20	5	-0.32	38158960	6124	20.12	6160	6290	6160	8120	4380	6250	6231.05	0.95	0	-30	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	705	12.59	1.00	12	0.05	495.00	6228.00	9780	20230531	-36.30	5550	20240417	12.25	7640	-18.46	20240125	5550	12.25	20240417	9780	-36.30	20230531	5550	12.25	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
126	20240508	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-20	5	-0.32	35211340	5651	18.56	6160	6290	6160	8120	4380	6250	6230.99	0.95	0	21	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	705	12.59	1.00	12	0.05	495.00	6228.00	9780	20230531	-36.30	5550	20240417	12.25	7640	-18.46	20240125	5550	12.25	20240417	9780	-36.30	20230531	5550	12.25	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
127	20240508	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-30	5	-0.48	29482560	4732	15.54	6160	6290	6160	8120	4380	6250	6230.46	0.95	0	22	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	704	12.57	1.00	12	0.04	495.00	6228.00	9780	20230531	-36.40	5550	20240417	12.07	7640	-18.59	20240125	5550	12.07	20240417	9780	-36.40	20230531	5550	12.07	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
128	20240508	100832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-10	5	-0.16	18919470	3028	9.95	6160	6290	6160	8120	4380	6250	6248.17	0.95	0	-232	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	706	12.61	1.00	12	0.03	495.00	6228.00	9780	20230531	-36.20	5550	20240417	12.43	7640	-18.32	20240125	5550	12.43	20240417	9780	-36.20	20230531	5550	12.43	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
129	20240508	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	30	2	0.48	9166220	1461	4.80	6160	6290	6160	8120	4380	6250	6273.94	0.95	0	-436	6396	6322	6236	6162	6076	6360	6200	57	1870	500	4370	10	1	11312236	710	12.69	1.01	12	0.01	495.00	6228.00	9780	20230531	-35.79	5550	20240417	13.15	7640	-17.80	20240125	5550	13.15	20240417	9780	-35.79	20230531	5550	13.15	20240417	1.45	N	238490	500	56 억		107045	N	N	0	N	00	N
130	20240503	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	10	2	0.16	185782540	29969	69.96	6150	6300	6140	8030	4330	6180	6199.16	0.97	0	-3541	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	700	12.51	0.99	12	0.26	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
131	20240503	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-10	5	-0.16	180780200	29160	68.08	6150	6300	6140	8030	4330	6180	6199.60	0.97	0	-3458	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	698	12.46	0.99	12	0.26	495.00	6228.00	9780	20230531	-36.91	5550	20240417	11.17	7640	-19.24	20240125	5550	11.17	20240417	9780	-36.91	20230531	5550	11.17	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
132	20240503	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-30	5	-0.49	165415810	26663	62.25	6150	6300	6150	8030	4330	6180	6203.95	0.97	0	-2281	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	696	12.42	0.99	12	0.24	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
133	20240503	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	20	2	0.32	128456850	20679	48.28	6150	6300	6150	8030	4330	6180	6211.95	0.97	0	-550	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	701	12.53	1.00	12	0.18	495.00	6228.00	9780	20230531	-36.61	5550	20240417	11.71	7640	-18.85	20240125	5550	11.71	20240417	9780	-36.61	20230531	5550	11.71	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
134	20240503	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	10	2	0.16	105995800	17075	39.86	6150	6300	6150	8030	4330	6180	6207.66	0.97	0	-1059	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	700	12.51	0.99	12	0.15	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
135	20240503	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	10	2	0.16	87640210	14106	32.93	6150	6300	6150	8030	4330	6180	6212.98	0.97	0	-2144	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	700	12.51	0.99	12	0.12	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
136	20240503	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	10	2	0.16	53910090	8659	20.21	6150	6300	6150	8030	4330	6180	6225.91	0.97	0	-2118	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	700	12.51	0.99	12	0.08	495.00	6228.00	9780	20230531	-36.71	5550	20240417	11.53	7640	-18.98	20240125	5550	11.53	20240417	9780	-36.71	20230531	5550	11.53	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
137	20240503	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-30	5	-0.49	2177160	354	0.83	6150	6150	6150	8030	4330	6180	6150.00	0.97	0	-16	6326	6252	6106	6032	5886	6290	6070	57	1850	500	4320	10	1	11312236	696	12.42	0.99	12	0.00	495.00	6228.00	9780	20230531	-37.12	5550	20240417	10.81	7640	-19.50	20240125	5550	10.81	20240417	9780	-37.12	20230531	5550	10.81	20240417	1.40	N	238490	500	56 억		109973	N	N	0	N	00	N
138	20240502	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	120	2	1.98	256821290	42239	189.81	6030	6180	5960	7870	4250	6060	6080.05	0.89	0	9887	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	699	12.48	0.99	12	0.37	495.00	6228.00	9780	20230531	-36.81	5550	20240417	11.35	7640	-19.11	20240125	5550	11.35	20240417	9780	-36.81	20230531	5550	11.35	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
139	20240502	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	100	2	1.65	250537300	41220	185.23	6030	6160	5960	7870	4250	6060	6078.05	0.89	0	9354	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	697	12.44	0.99	12	0.36	495.00	6228.00	9780	20230531	-37.01	5550	20240417	10.99	7640	-19.37	20240125	5550	10.99	20240417	9780	-37.01	20230531	5550	10.99	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
140	20240502	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	60	2	0.99	205484670	33875	152.23	6030	6150	5960	7870	4250	6060	6065.97	0.89	0	8098	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	692	12.36	0.98	12	0.30	495.00	6228.00	9780	20230531	-37.42	5550	20240417	10.27	7640	-19.90	20240125	5550	10.27	20240417	9780	-37.42	20230531	5550	10.27	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
141	20240502	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	70	2	1.16	180480740	29795	133.89	6030	6130	5960	7870	4250	6060	6057.42	0.89	0	6999	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	693	12.38	0.98	12	0.26	495.00	6228.00	9780	20230531	-37.32	5550	20240417	10.45	7640	-19.76	20240125	5550	10.45	20240417	9780	-37.32	20230531	5550	10.45	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
142	20240502	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	40	2	0.66	169067720	27930	125.51	6030	6120	5960	7870	4250	6060	6053.27	0.89	0	7148	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	690	12.32	0.98	12	0.25	495.00	6228.00	9780	20230531	-37.63	5550	20240417	9.91	7640	-20.16	20240125	5550	9.91	20240417	9780	-37.63	20230531	5550	9.91	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
143	20240502	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-20	5	-0.33	78264640	13009	58.46	6030	6070	5960	7870	4250	6060	6016.19	0.89	0	-337	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	683	12.20	0.97	12	0.11	495.00	6228.00	9780	20230531	-38.24	5550	20240417	8.83	7640	-20.94	20240125	5550	8.83	20240417	9780	-38.24	20230531	5550	8.83	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
144	20240502	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	0	3	0.00	54250310	9030	40.58	6030	6070	5960	7870	4250	6060	6007.79	0.89	0	-337	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	686	12.24	0.97	12	0.08	495.00	6228.00	9780	20230531	-38.04	5550	20240417	9.19	7640	-20.68	20240125	5550	9.19	20240417	9780	-38.04	20230531	5550	9.19	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N
145	20240502	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-70	5	-1.16	33986710	5669	25.48	6030	6030	5960	7870	4250	6060	5995.19	0.89	0	-1932	6146	6102	6056	6012	5966	6080	5990	57	1810	500	4240	10	1	11312236	678	12.10	0.96	12	0.05	495.00	6228.00	9780	20230531	-38.75	5550	20240417	7.93	7640	-21.60	20240125	5550	7.93	20240417	9780	-38.75	20230531	5550	7.93	20240417	1.37	N	238490	500	56 억		100264	N	N	0	N	00	N