KissMeData/115610/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	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	0	3	0.00	173489525	57964	46.10	2955	3045	2955	3885	2095	2990	2993.06	0.60	0	2338	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	471	-10.03	7.40	12	0.37	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
3	20240531	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-20	5	-0.67	171073875	57153	45.46	2955	3045	2955	3885	2095	2990	2993.26	0.60	0	2535	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	468	-9.97	7.35	12	0.36	-298.00	404.00	6100	20240126	-51.31	2195	20230724	35.31	6100	-51.31	20240126	2850	4.21	20240527	6100	-51.31	20240126	2195	35.31	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
4	20240531	140829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	0	3	0.00	149061710	49761	39.58	2955	3045	2955	3885	2095	2990	2995.55	0.60	0	3977	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	471	-10.03	7.40	12	0.32	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
5	20240531	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	15	2	0.50	139589805	46594	37.06	2955	3045	2955	3885	2095	2990	2995.88	0.60	0	3097	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	473	-10.08	7.44	12	0.30	-298.00	404.00	6100	20240126	-50.74	2195	20230724	36.90	6100	-50.74	20240126	2850	5.44	20240527	6100	-50.74	20240126	2195	36.90	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
6	20240531	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	5	2	0.17	117566405	39231	31.20	2955	3045	2955	3885	2095	2990	2996.77	0.60	0	4683	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	472	-10.05	7.41	12	0.25	-298.00	404.00	6100	20240126	-50.90	2195	20230724	36.45	6100	-50.90	20240126	2850	5.09	20240527	6100	-50.90	20240126	2195	36.45	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
7	20240531	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	10	2	0.33	101165385	33762	26.85	2955	3045	2955	3885	2095	2990	2996.43	0.60	0	3815	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	472	-10.07	7.43	12	0.21	-298.00	404.00	6100	20240126	-50.82	2195	20230724	36.67	6100	-50.82	20240126	2850	5.26	20240527	6100	-50.82	20240126	2195	36.67	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
8	20240531	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	35	2	1.17	63839865	21324	16.96	2955	3030	2955	3885	2095	2990	2993.80	0.60	0	3507	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	476	-10.15	7.49	12	0.14	-298.00	404.00	6100	20240126	-50.41	2195	20230724	37.81	6100	-50.41	20240126	2850	6.14	20240527	6100	-50.41	20240126	2195	37.81	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
9	20240531	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-10	5	-0.33	4755595	1595	1.27	2955	2995	2955	3885	2095	2990	2981.56	0.60	0	-209	3110	3050	3015	2955	2920	3032	2937	79	895	500	1790	5	1	15743995	469	-10.00	7.38	12	0.01	-298.00	404.00	6100	20240126	-51.15	2195	20230724	35.76	6100	-51.15	20240126	2850	4.56	20240527	6100	-51.15	20240126	2195	35.76	20230724	1.17	N	115610	500	78 억		94970	N	N	0	N	00	N
10	20240530	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-85	5	-2.76	377714810	125578	91.29	3075	3075	2980	3995	2155	3075	3007.81	0.64	0	-7248	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	471	-10.03	7.40	12	0.80	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
11	20240530	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-85	5	-2.76	362786550	120591	87.67	3075	3075	2980	3995	2155	3075	3008.40	0.64	0	-8136	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	471	-10.03	7.40	12	0.77	-298.00	404.00	6100	20240126	-50.98	2195	20230724	36.22	6100	-50.98	20240126	2850	4.91	20240527	6100	-50.98	20240126	2195	36.22	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
12	20240530	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-60	5	-1.95	326259255	108418	78.82	3075	3075	2980	3995	2155	3075	3009.27	0.64	0	-10747	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	475	-10.12	7.46	12	0.69	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
13	20240530	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-55	5	-1.79	296127240	98361	71.51	3075	3075	2980	3995	2155	3075	3010.62	0.64	0	-9643	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	475	-10.13	7.48	12	0.62	-298.00	404.00	6100	20240126	-50.49	2195	20230724	37.59	6100	-50.49	20240126	2850	5.96	20240527	6100	-50.49	20240126	2195	37.59	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
14	20240530	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-70	5	-2.28	242070345	80289	58.37	3075	3075	2990	3995	2155	3075	3014.99	0.64	0	-11095	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	473	-10.08	7.44	12	0.51	-298.00	404.00	6100	20240126	-50.74	2195	20230724	36.90	6100	-50.74	20240126	2850	5.44	20240527	6100	-50.74	20240126	2195	36.90	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
15	20240530	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-60	5	-1.95	174034650	57628	41.89	3075	3075	3010	3995	2155	3075	3019.97	0.64	0	-2927	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	475	-10.12	7.46	12	0.37	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
16	20240530	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-60	5	-1.95	127473320	42189	30.67	3075	3075	3010	3995	2155	3075	3021.48	0.64	0	-6440	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	475	-10.12	7.46	12	0.27	-298.00	404.00	6100	20240126	-50.57	2195	20230724	37.36	6100	-50.57	20240126	2850	5.79	20240527	6100	-50.57	20240126	2195	37.36	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
17	20240530	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-55	5	-1.79	4295865	1414	1.03	3075	3075	3015	3995	2155	3075	3038.09	0.64	0	137	3165	3120	3075	3030	2985	3097	3007	79	920	500	1840	5	1	15743995	475	-10.13	7.48	12	0.01	-298.00	404.00	6100	20240126	-50.49	2195	20230724	37.59	6100	-50.49	20240126	2850	5.96	20240527	6100	-50.49	20240126	2195	37.59	20230724	1.17	N	115610	500	78 억		100020	N	N	0	N	00	N
18	20240529	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-20	5	-0.65	422137335	137528	152.63	3095	3120	3030	4020	2170	3095	3069.46	0.55	0	12991	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	484	-10.32	7.61	12	0.87	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
19	20240529	150820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-5	5	-0.16	416659250	135739	150.64	3095	3120	3030	4020	2170	3095	3069.56	0.55	0	14000	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	486	-10.37	7.65	12	0.86	-298.00	404.00	6100	20240126	-49.34	2195	20230724	40.77	6100	-49.34	20240126	2850	8.42	20240527	6100	-49.34	20240126	2195	40.77	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
20	20240529	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-25	5	-0.81	374580390	121964	135.35	3095	3120	3030	4020	2170	3095	3071.24	0.55	0	14151	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	483	-10.30	7.60	12	0.77	-298.00	404.00	6100	20240126	-49.67	2195	20230724	39.86	6100	-49.67	20240126	2850	7.72	20240527	6100	-49.67	20240126	2195	39.86	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
21	20240529	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-35	5	-1.13	336778085	109629	121.66	3095	3120	3030	4020	2170	3095	3071.98	0.55	0	17309	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	482	-10.27	7.57	12	0.70	-298.00	404.00	6100	20240126	-49.84	2195	20230724	39.41	6100	-49.84	20240126	2850	7.37	20240527	6100	-49.84	20240126	2195	39.41	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
22	20240529	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-20	5	-0.65	324030990	105476	117.06	3095	3120	3030	4020	2170	3095	3072.08	0.55	0	18741	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	484	-10.32	7.61	12	0.67	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
23	20240529	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	5	2	0.16	309074790	100639	111.69	3095	3120	3030	4020	2170	3095	3071.12	0.55	0	19169	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	488	-10.40	7.67	12	0.64	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	2850	8.77	20240527	6100	-49.18	20240126	2195	41.23	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
24	20240529	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-15	5	-0.48	286280810	93246	103.48	3095	3120	3030	4020	2170	3095	3070.17	0.55	0	19188	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	485	-10.34	7.62	12	0.59	-298.00	404.00	6100	20240126	-49.51	2195	20230724	40.32	6100	-49.51	20240126	2850	8.07	20240527	6100	-49.51	20240126	2195	40.32	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
25	20240529	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	-45	5	-1.45	78988070	25871	28.71	3095	3120	3030	4020	2170	3095	3053.15	0.55	0	13460	3165	3130	3095	3060	3025	3112	3042	79	925	500	1850	5	1	15743995	480	-10.23	7.55	12	0.16	-298.00	404.00	6100	20240126	-50.00	2195	20230724	38.95	6100	-50.00	20240126	2850	7.02	20240527	6100	-50.00	20240126	2195	38.95	20230724	1.32	N	115610	500	78 억		86998	N	N	0	N	00	N
26	20240528	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-25	5	-0.80	276454710	89458	39.49	3130	3130	3060	4055	2185	3120	3090.33	0.66	0	-15449	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	487	-10.39	7.66	12	0.57	-298.00	404.00	6100	20240126	-49.26	2195	20230724	41.00	6100	-49.26	20240126	2850	8.60	20240527	6100	-49.26	20240126	2195	41.00	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
27	20240528	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-40	5	-1.28	252301790	81622	36.03	3130	3130	3060	4055	2185	3120	3091.10	0.66	0	-13650	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	485	-10.34	7.62	12	0.52	-298.00	404.00	6100	20240126	-49.51	2195	20230724	40.32	6100	-49.51	20240126	2850	8.07	20240527	6100	-49.51	20240126	2195	40.32	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
28	20240528	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-30	5	-0.96	223786510	72380	31.95	3130	3130	3060	4055	2185	3120	3091.83	0.66	0	-15647	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	486	-10.37	7.65	12	0.46	-298.00	404.00	6100	20240126	-49.34	2195	20230724	40.77	6100	-49.34	20240126	2850	8.42	20240527	6100	-49.34	20240126	2195	40.77	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
29	20240528	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-40	5	-1.28	202716970	65553	28.93	3130	3130	3060	4055	2185	3120	3092.41	0.66	0	-14191	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	485	-10.34	7.62	12	0.42	-298.00	404.00	6100	20240126	-49.51	2195	20230724	40.32	6100	-49.51	20240126	2850	8.07	20240527	6100	-49.51	20240126	2195	40.32	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
30	20240528	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-35	5	-1.12	159516355	51541	22.75	3130	3130	3060	4055	2185	3120	3094.94	0.66	0	-11008	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	486	-10.35	7.64	12	0.33	-298.00	404.00	6100	20240126	-49.43	2195	20230724	40.55	6100	-49.43	20240126	2850	8.25	20240527	6100	-49.43	20240126	2195	40.55	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
31	20240528	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-30	5	-0.96	135820235	43902	19.38	3130	3130	3060	4055	2185	3120	3093.71	0.66	0	-9648	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	486	-10.37	7.65	12	0.28	-298.00	404.00	6100	20240126	-49.34	2195	20230724	40.77	6100	-49.34	20240126	2850	8.42	20240527	6100	-49.34	20240126	2195	40.77	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
32	20240528	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-45	5	-1.44	61139820	19701	8.70	3130	3130	3075	4055	2185	3120	3103.39	0.66	0	-8327	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	484	-10.32	7.61	12	0.13	-298.00	404.00	6100	20240126	-49.59	2195	20230724	40.09	6100	-49.59	20240126	2850	7.89	20240527	6100	-49.59	20240126	2195	40.09	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
33	20240528	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-20	5	-0.64	13972050	4506	1.99	3130	3130	3090	4055	2185	3120	3100.77	0.66	0	-3319	3313	3216	3033	2936	2753	3265	2985	79	935	500	1870	5	1	15743995	488	-10.40	7.67	12	0.03	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	2850	8.77	20240527	6100	-49.18	20240126	2195	41.23	20230724	1.32	N	115610	500	78 억		104164	N	N	0	N	00	N
34	20240527	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	20	2	0.65	685046810	226277	208.27	3100	3130	2850	4030	2170	3100	3027.46	0.24	0	65293	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	491	-10.47	7.72	12	1.44	-298.00	404.00	6100	20240126	-48.85	2195	20230724	42.14	6100	-48.85	20240126	2850	9.47	20240527	6100	-48.85	20240126	2195	42.14	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
35	20240527	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-10	5	-0.32	638133325	211166	194.36	3100	3130	2850	4030	2170	3100	3021.95	0.24	0	66136	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	486	-10.37	7.65	12	1.34	-298.00	404.00	6100	20240126	-49.34	2195	20230724	40.77	6100	-49.34	20240126	2850	8.42	20240527	6100	-49.34	20240126	2195	40.77	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
36	20240527	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-65	5	-2.10	576678345	191076	175.87	3100	3130	2850	4030	2170	3100	3018.06	0.24	0	61895	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	478	-10.18	7.51	12	1.21	-298.00	404.00	6100	20240126	-50.25	2195	20230724	38.27	6100	-50.25	20240126	2850	6.49	20240527	6100	-50.25	20240126	2195	38.27	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
37	20240527	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-65	5	-2.10	529333825	175450	161.49	3100	3130	2850	4030	2170	3100	3017.01	0.24	0	58143	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	478	-10.18	7.51	12	1.11	-298.00	404.00	6100	20240126	-50.25	2195	20230724	38.27	6100	-50.25	20240126	2850	6.49	20240527	6100	-50.25	20240126	2195	38.27	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
38	20240527	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-35	5	-1.13	462793260	153596	141.37	3100	3130	2850	4030	2170	3100	3013.06	0.24	0	54062	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	483	-10.29	7.59	12	0.98	-298.00	404.00	6100	20240126	-49.75	2195	20230724	39.64	6100	-49.75	20240126	2850	7.54	20240527	6100	-49.75	20240126	2195	39.64	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
39	20240527	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-35	5	-1.13	434439715	144330	132.84	3100	3130	2850	4030	2170	3100	3010.04	0.24	0	54121	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	483	-10.29	7.59	12	0.92	-298.00	404.00	6100	20240126	-49.75	2195	20230724	39.64	6100	-49.75	20240126	2850	7.54	20240527	6100	-49.75	20240126	2195	39.64	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
40	20240527	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-35	5	-1.13	401615070	133589	122.96	3100	3130	2850	4030	2170	3100	3006.35	0.24	0	52962	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	483	-10.29	7.59	12	0.85	-298.00	404.00	6100	20240126	-49.75	2195	20230724	39.64	6100	-49.75	20240126	2850	7.54	20240527	6100	-49.75	20240126	2195	39.64	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
41	20240527	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-5	5	-0.16	21133935	6819	6.28	3100	3130	3095	4030	2170	3100	3099.27	0.24	0	3232	3226	3162	3126	3062	3026	3145	3045	79	930	500	1860	5	1	15743995	487	-10.39	7.66	12	0.04	-298.00	404.00	6100	20240126	-49.26	2195	20230724	41.00	6100	-49.26	20240126	3030	2.15	20240426	6100	-49.26	20240126	2195	41.00	20230724	1.33	N	115610	500	78 억		37845	N	N	0	N	00	N
42	20240524	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-90	5	-2.82	337096525	108100	92.36	3190	3190	3090	4145	2235	3190	3118.36	0.37	0	-16295	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	488	-10.40	7.67	12	0.69	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	3030	2.31	20240426	6100	-49.18	20240126	2195	41.23	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
43	20240524	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-90	5	-2.82	326693930	104748	89.50	3190	3190	3090	4145	2235	3190	3118.84	0.37	0	-15000	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	488	-10.40	7.67	12	0.67	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	3030	2.31	20240426	6100	-49.18	20240126	2195	41.23	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
44	20240524	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-85	5	-2.66	258500405	82773	70.72	3190	3190	3095	4145	2235	3190	3122.99	0.37	0	-14464	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	489	-10.42	7.69	12	0.53	-298.00	404.00	6100	20240126	-49.10	2195	20230724	41.46	6100	-49.10	20240126	3030	2.48	20240426	6100	-49.10	20240126	2195	41.46	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
45	20240524	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-90	5	-2.82	244275925	78222	66.84	3190	3190	3095	4145	2235	3190	3122.84	0.37	0	-13370	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	488	-10.40	7.67	12	0.50	-298.00	404.00	6100	20240126	-49.18	2195	20230724	41.23	6100	-49.18	20240126	3030	2.31	20240426	6100	-49.18	20240126	2195	41.23	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
46	20240524	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	-75	5	-2.35	148003995	47217	40.34	3190	3190	3110	4145	2235	3190	3134.53	0.37	0	-5261	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	490	-10.45	7.71	12	0.30	-298.00	404.00	6100	20240126	-48.93	2195	20230724	41.91	6100	-48.93	20240126	3030	2.81	20240426	6100	-48.93	20240126	2195	41.91	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
47	20240524	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	-65	5	-2.04	110790965	35320	30.18	3190	3190	3110	4145	2235	3190	3136.75	0.37	0	-4562	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	492	-10.49	7.74	12	0.22	-298.00	404.00	6100	20240126	-48.77	2195	20230724	42.37	6100	-48.77	20240126	3030	3.14	20240426	6100	-48.77	20240126	2195	42.37	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
48	20240524	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	-15	5	-0.47	74840910	23865	20.39	3190	3190	3110	4145	2235	3190	3135.97	0.37	0	-4199	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	500	-10.65	7.86	12	0.15	-298.00	404.00	6100	20240126	-47.95	2195	20230724	44.65	6100	-47.95	20240126	3030	4.79	20240426	6100	-47.95	20240126	2195	44.65	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
49	20240524	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	-40	5	-1.25	10945755	3453	2.95	3190	3190	3150	4145	2235	3190	3169.81	0.37	0	-109	3306	3247	3196	3137	3086	3245	3135	79	955	500	1910	5	1	15743995	496	-10.57	7.80	12	0.02	-298.00	404.00	6100	20240126	-48.36	2195	20230724	43.51	6100	-48.36	20240126	3030	3.96	20240426	6100	-48.36	20240126	2195	43.51	20230724	1.31	N	115610	500	78 억		58627	N	N	0	N	00	N
50	20240523	160731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-65	5	-2.00	371877345	116536	64.17	3190	3255	3145	4230	2280	3255	3191.09	0.23	0	17904	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	502	-10.70	7.90	12	0.74	-298.00	404.00	6100	20240126	-47.70	2195	20230724	45.33	6100	-47.70	20240126	3030	5.28	20240426	6100	-47.70	20240126	2195	45.33	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
51	20240523	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	-45	5	-1.38	355424200	111383	61.34	3190	3255	3145	4230	2280	3255	3191.01	0.23	0	18084	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	505	-10.77	7.95	12	0.71	-298.00	404.00	6100	20240126	-47.38	2195	20230724	46.24	6100	-47.38	20240126	3030	5.94	20240426	6100	-47.38	20240126	2195	46.24	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
52	20240523	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	-45	5	-1.38	312394755	97938	53.93	3190	3255	3145	4230	2280	3255	3189.72	0.23	0	15335	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	505	-10.77	7.95	12	0.62	-298.00	404.00	6100	20240126	-47.38	2195	20230724	46.24	6100	-47.38	20240126	3030	5.94	20240426	6100	-47.38	20240126	2195	46.24	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
53	20240523	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-15	5	-0.46	256405475	80515	44.34	3190	3255	3145	4230	2280	3255	3184.57	0.23	0	13640	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	510	-10.87	8.02	12	0.51	-298.00	404.00	6100	20240126	-46.89	2195	20230724	47.61	6100	-46.89	20240126	3030	6.93	20240426	6100	-46.89	20240126	2195	47.61	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
54	20240523	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	-45	5	-1.38	237036790	74510	41.03	3190	3255	3145	4230	2280	3255	3181.27	0.23	0	13833	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	505	-10.77	7.95	12	0.47	-298.00	404.00	6100	20240126	-47.38	2195	20230724	46.24	6100	-47.38	20240126	3030	5.94	20240426	6100	-47.38	20240126	2195	46.24	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
55	20240523	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	-60	5	-1.84	204342815	64318	35.42	3190	3255	3145	4230	2280	3255	3177.07	0.23	0	9886	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	503	-10.72	7.91	12	0.41	-298.00	404.00	6100	20240126	-47.62	2195	20230724	45.56	6100	-47.62	20240126	3030	5.45	20240426	6100	-47.62	20240126	2195	45.56	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
56	20240523	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-65	5	-2.00	146422625	46160	25.42	3190	3255	3145	4230	2280	3255	3172.07	0.23	0	9155	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	502	-10.70	7.90	12	0.29	-298.00	404.00	6100	20240126	-47.70	2195	20230724	45.33	6100	-47.70	20240126	3030	5.28	20240426	6100	-47.70	20240126	2195	45.33	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
57	20240523	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	-75	5	-2.30	22766415	7138	3.93	3190	3255	3180	4230	2280	3255	3189.47	0.23	0	-595	3465	3360	3285	3180	3105	3322	3142	79	975	500	1950	5	1	15743995	501	-10.67	7.87	12	0.05	-298.00	404.00	6100	20240126	-47.87	2195	20230724	44.87	6100	-47.87	20240126	3030	4.95	20240426	6100	-47.87	20240126	2195	44.87	20230724	1.31	N	115610	500	78 억		36957	N	N	0	N	00	N
58	20240522	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	-115	5	-3.41	583556040	178087	138.59	3375	3390	3210	4380	2360	3370	3276.80	0.32	0	-16354	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	512	-10.92	8.06	12	1.13	-298.00	404.00	6100	20240126	-46.64	2195	20230724	48.29	6100	-46.64	20240126	3030	7.43	20240426	6100	-46.64	20240126	2195	48.29	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
59	20240522	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-120	5	-3.56	573289710	174930	136.14	3375	3390	3210	4380	2360	3370	3277.25	0.32	0	-15535	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	512	-10.91	8.04	12	1.11	-298.00	404.00	6100	20240126	-46.72	2195	20230724	48.06	6100	-46.72	20240126	3030	7.26	20240426	6100	-46.72	20240126	2195	48.06	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
60	20240522	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-110	5	-3.26	539315480	164479	128.00	3375	3390	3210	4380	2360	3370	3278.93	0.32	0	-14677	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	513	-10.94	8.07	12	1.04	-298.00	404.00	6100	20240126	-46.56	2195	20230724	48.52	6100	-46.56	20240126	3030	7.59	20240426	6100	-46.56	20240126	2195	48.52	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
61	20240522	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-95	5	-2.82	459690820	140068	109.01	3375	3390	3210	4380	2360	3370	3281.91	0.32	0	5508	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	516	-10.99	8.11	12	0.89	-298.00	404.00	6100	20240126	-46.31	2195	20230724	49.20	6100	-46.31	20240126	3030	8.09	20240426	6100	-46.31	20240126	2195	49.20	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
62	20240522	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3270	-100	5	-2.97	415259640	126511	98.46	3375	3390	3210	4380	2360	3370	3282.40	0.32	0	-2171	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	515	-10.97	8.09	12	0.80	-298.00	404.00	6100	20240126	-46.39	2195	20230724	48.97	6100	-46.39	20240126	3030	7.92	20240426	6100	-46.39	20240126	2195	48.97	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
63	20240522	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3265	-105	5	-3.12	366043395	111455	86.74	3375	3390	3210	4380	2360	3370	3284.23	0.32	0	-7033	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	514	-10.96	8.08	12	0.71	-298.00	404.00	6100	20240126	-46.48	2195	20230724	48.75	6100	-46.48	20240126	3030	7.76	20240426	6100	-46.48	20240126	2195	48.75	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
64	20240522	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-120	5	-3.56	228528485	69133	53.80	3375	3390	3210	4380	2360	3370	3305.64	0.32	0	-20387	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	512	-10.91	8.04	12	0.44	-298.00	404.00	6100	20240126	-46.72	2195	20230724	48.06	6100	-46.72	20240126	3030	7.26	20240426	6100	-46.72	20240126	2195	48.06	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
65	20240522	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	-15	5	-0.45	27631505	8208	6.39	3375	3390	3350	4380	2360	3370	3366.41	0.32	0	-3356	3470	3420	3395	3345	3320	3407	3332	79	1010	500	2020	5	1	15743995	528	-11.26	8.30	12	0.05	-298.00	404.00	6100	20240126	-45.00	2195	20230724	52.85	6100	-45.00	20240126	3030	10.73	20240426	6100	-45.00	20240126	2195	52.85	20230724	1.33	N	115610	500	78 억		49816	N	N	0	N	00	N
66	20240521	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	10	2	0.30	429428635	126059	17.10	3405	3445	3370	4365	2355	3360	3407.18	0.35	0	-5089	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	531	-11.31	8.34	12	0.80	-298.00	404.00	6100	20240126	-44.75	2195	20230724	53.53	6100	-44.75	20240126	3030	11.22	20240426	6100	-44.75	20240126	2195	53.53	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
67	20240521	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	35	2	1.04	369966130	108465	14.72	3405	3445	3370	4365	2355	3360	3410.93	0.35	0	-6455	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	535	-11.39	8.40	12	0.69	-298.00	404.00	6100	20240126	-44.34	2195	20230724	54.67	6100	-44.34	20240126	3030	12.05	20240426	6100	-44.34	20240126	2195	54.67	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
68	20240521	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	40	2	1.19	344019950	100809	13.68	3405	3445	3370	4365	2355	3360	3412.59	0.35	0	-5737	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	535	-11.41	8.42	12	0.64	-298.00	404.00	6100	20240126	-44.26	2195	20230724	54.90	6100	-44.26	20240126	3030	12.21	20240426	6100	-44.26	20240126	2195	54.90	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
69	20240521	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	70	2	2.08	281206830	82319	11.17	3405	3445	3370	4365	2355	3360	3416.06	0.35	0	-12275	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	540	-11.51	8.49	12	0.52	-298.00	404.00	6100	20240126	-43.77	2195	20230724	56.26	6100	-43.77	20240126	3030	13.20	20240426	6100	-43.77	20240126	2195	56.26	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
70	20240521	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3440	80	2	2.38	261503115	76569	10.39	3405	3445	3370	4365	2355	3360	3415.26	0.35	0	-12921	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	542	-11.54	8.51	12	0.49	-298.00	404.00	6100	20240126	-43.61	2195	20230724	56.72	6100	-43.61	20240126	3030	13.53	20240426	6100	-43.61	20240126	2195	56.72	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
71	20240521	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	40	2	1.19	202146965	59265	8.04	3405	3445	3370	4365	2355	3360	3410.90	0.35	0	-12938	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	535	-11.41	8.42	12	0.38	-298.00	404.00	6100	20240126	-44.26	2195	20230724	54.90	6100	-44.26	20240126	3030	12.21	20240426	6100	-44.26	20240126	2195	54.90	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
72	20240521	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	55	2	1.64	176941175	51864	7.04	3405	3445	3370	4365	2355	3360	3411.64	0.35	0	-13308	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	538	-11.46	8.45	12	0.33	-298.00	404.00	6100	20240126	-44.02	2195	20230724	55.58	6100	-44.02	20240126	3030	12.71	20240426	6100	-44.02	20240126	2195	55.58	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
73	20240521	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	35	2	1.04	9440450	2786	0.38	3405	3405	3370	4365	2355	3360	3388.53	0.35	0	-345	3800	3580	3460	3240	3120	3520	3180	79	1005	500	2010	5	1	15743995	535	-11.39	8.40	12	0.02	-298.00	404.00	6100	20240126	-44.34	2195	20230724	54.67	6100	-44.34	20240126	3030	12.05	20240426	6100	-44.34	20240126	2195	54.67	20230724	1.34	N	115610	500	78 억		54465	N	N	0	N	00	N
74	20240517	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	-90	5	-2.58	303524065	88214	73.03	3490	3500	3395	4535	2445	3490	3440.79	0.14	0	3538	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	535	-11.41	8.42	12	0.56	-298.00	404.00	6100	20240126	-44.26	2195	20230724	54.90	6100	-44.26	20240126	3030	12.21	20240426	6100	-44.26	20240126	2195	54.90	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
75	20240517	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	-75	5	-2.15	285737350	82985	68.71	3490	3500	3395	4535	2445	3490	3443.24	0.14	0	3539	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	538	-11.46	8.45	12	0.53	-298.00	404.00	6100	20240126	-44.02	2195	20230724	55.58	6100	-44.02	20240126	3030	12.71	20240426	6100	-44.02	20240126	2195	55.58	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
76	20240517	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-80	5	-2.29	256455905	74423	61.62	3490	3500	3395	4535	2445	3490	3445.92	0.14	0	2379	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	537	-11.44	8.44	12	0.47	-298.00	404.00	6100	20240126	-44.10	2195	20230724	55.35	6100	-44.10	20240126	3030	12.54	20240426	6100	-44.10	20240126	2195	55.35	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
77	20240517	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	-45	5	-1.29	195346195	56526	46.80	3490	3500	3410	4535	2445	3490	3455.86	0.14	0	3652	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	542	-11.56	8.53	12	0.36	-298.00	404.00	6100	20240126	-43.52	2195	20230724	56.95	6100	-43.52	20240126	3030	13.70	20240426	6100	-43.52	20240126	2195	56.95	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
78	20240517	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	-30	5	-0.86	153770135	44440	36.79	3490	3500	3410	4535	2445	3490	3460.17	0.14	0	3784	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	545	-11.61	8.56	12	0.28	-298.00	404.00	6100	20240126	-43.28	2195	20230724	57.63	6100	-43.28	20240126	3030	14.19	20240426	6100	-43.28	20240126	2195	57.63	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
79	20240517	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	-40	5	-1.15	140403150	40581	33.60	3490	3500	3410	4535	2445	3490	3459.82	0.14	0	3784	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	543	-11.58	8.54	12	0.26	-298.00	404.00	6100	20240126	-43.44	2195	20230724	57.18	6100	-43.44	20240126	3030	13.86	20240426	6100	-43.44	20240126	2195	57.18	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
80	20240517	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	5	2	0.14	108315340	31310	25.92	3490	3500	3410	4535	2445	3490	3459.45	0.14	0	3000	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	550	-11.73	8.65	12	0.20	-298.00	404.00	6100	20240126	-42.70	2195	20230724	59.23	6100	-42.70	20240126	3030	15.35	20240426	6100	-42.70	20240126	2195	59.23	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
81	20240517	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-35	5	-1.00	31154950	8991	7.44	3490	3500	3450	4535	2445	3490	3465.13	0.14	0	966	3586	3537	3501	3452	3416	3520	3435	79	1045	500	2090	5	1	15743995	544	-11.59	8.55	12	0.06	-298.00	404.00	6100	20240126	-43.36	2195	20230724	57.40	6100	-43.36	20240126	3030	14.03	20240426	6100	-43.36	20240126	2195	57.40	20230724	1.30	N	115610	500	78 억		21411	N	N	0	N	00	N
82	20240516	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-5	5	-0.14	422832810	120724	28.59	3525	3550	3465	4540	2450	3495	3502.50	0.22	0	-8246	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	549	-11.71	8.64	12	0.77	-298.00	404.00	6100	20240126	-42.79	2195	20230724	59.00	6100	-42.79	20240126	3030	15.18	20240426	6100	-42.79	20240126	2195	59.00	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
83	20240516	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-20	5	-0.57	396417645	113131	26.79	3525	3550	3465	4540	2450	3495	3504.06	0.22	0	-7729	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	547	-11.66	8.60	12	0.72	-298.00	404.00	6100	20240126	-43.03	2195	20230724	58.31	6100	-43.03	20240126	3030	14.69	20240426	6100	-43.03	20240126	2195	58.31	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
84	20240516	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-15	5	-0.43	356527085	101668	24.08	3525	3550	3465	4540	2450	3495	3506.78	0.22	0	-7579	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	548	-11.68	8.61	12	0.65	-298.00	404.00	6100	20240126	-42.95	2195	20230724	58.54	6100	-42.95	20240126	3030	14.85	20240426	6100	-42.95	20240126	2195	58.54	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
85	20240516	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-5	5	-0.14	300667610	85672	20.29	3525	3550	3465	4540	2450	3495	3509.52	0.22	0	-8032	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	549	-11.71	8.64	12	0.54	-298.00	404.00	6100	20240126	-42.79	2195	20230724	59.00	6100	-42.79	20240126	3030	15.18	20240426	6100	-42.79	20240126	2195	59.00	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
86	20240516	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	20	2	0.57	240809125	68572	16.24	3525	3550	3465	4540	2450	3495	3511.77	0.22	0	-5066	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	553	-11.80	8.70	12	0.44	-298.00	404.00	6100	20240126	-42.38	2195	20230724	60.14	6100	-42.38	20240126	3030	16.01	20240426	6100	-42.38	20240126	2195	60.14	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
87	20240516	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	5	2	0.14	200095390	56991	13.50	3525	3550	3465	4540	2450	3495	3511.00	0.22	0	-4661	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	551	-11.74	8.66	12	0.36	-298.00	404.00	6100	20240126	-42.62	2195	20230724	59.45	6100	-42.62	20240126	3030	15.51	20240426	6100	-42.62	20240126	2195	59.45	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
88	20240516	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	40	2	1.14	146467765	41703	9.88	3525	3550	3465	4540	2450	3495	3512.16	0.22	0	-4471	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	557	-11.86	8.75	12	0.26	-298.00	404.00	6100	20240126	-42.05	2195	20230724	61.05	6100	-42.05	20240126	3030	16.67	20240426	6100	-42.05	20240126	2195	61.05	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
89	20240516	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	10	2	0.29	39605340	11254	2.66	3525	3550	3500	4540	2450	3495	3519.22	0.22	0	-425	3761	3627	3541	3407	3321	3585	3365	79	1045	500	2090	5	1	15743995	552	-11.76	8.68	12	0.07	-298.00	404.00	6100	20240126	-42.54	2195	20230724	59.68	6100	-42.54	20240126	3030	15.68	20240426	6100	-42.54	20240126	2195	59.68	20230724	1.28	N	115610	500	78 억		33988	N	N	0	N	00	N
90	20240514	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-75	5	-2.10	1481280265	418446	52.67	3570	3675	3455	4640	2500	3570	3539.96	0.50	0	-54714	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	550	-11.73	8.65	12	2.66	-298.00	404.00	6100	20240126	-42.70	2195	20230724	59.23	6100	-42.70	20240126	3030	15.35	20240426	6100	-42.70	20240126	2195	59.23	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
91	20240514	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-65	5	-1.82	1332416440	375719	47.29	3570	3675	3480	4640	2500	3570	3546.31	0.50	0	-41302	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	552	-11.76	8.68	12	2.39	-298.00	404.00	6100	20240126	-42.54	2195	20230724	59.68	6100	-42.54	20240126	3030	15.68	20240426	6100	-42.54	20240126	2195	59.68	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
92	20240514	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-65	5	-1.82	1287437215	362885	45.67	3570	3675	3480	4640	2500	3570	3547.78	0.50	0	-38931	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	552	-11.76	8.68	12	2.30	-298.00	404.00	6100	20240126	-42.54	2195	20230724	59.68	6100	-42.54	20240126	3030	15.68	20240426	6100	-42.54	20240126	2195	59.68	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
93	20240514	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-65	5	-1.82	1229838735	346472	43.61	3570	3675	3480	4640	2500	3570	3549.60	0.50	0	-34913	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	552	-11.76	8.68	12	2.20	-298.00	404.00	6100	20240126	-42.54	2195	20230724	59.68	6100	-42.54	20240126	3030	15.68	20240426	6100	-42.54	20240126	2195	59.68	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
94	20240514	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-65	5	-1.82	1176105270	331126	41.68	3570	3675	3480	4640	2500	3570	3551.83	0.50	0	-29723	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	552	-11.76	8.68	12	2.10	-298.00	404.00	6100	20240126	-42.54	2195	20230724	59.68	6100	-42.54	20240126	3030	15.68	20240426	6100	-42.54	20240126	2195	59.68	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
95	20240514	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	-70	5	-1.96	1018094810	285903	35.98	3570	3675	3495	4640	2500	3570	3560.98	0.50	0	-15019	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	551	-11.74	8.66	12	1.82	-298.00	404.00	6100	20240126	-42.62	2195	20230724	59.45	6100	-42.62	20240126	3030	15.51	20240426	6100	-42.62	20240126	2195	59.45	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
96	20240514	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-35	5	-0.98	745052785	208137	26.20	3570	3675	3500	4640	2500	3570	3579.63	0.50	0	-22602	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	557	-11.86	8.75	12	1.32	-298.00	404.00	6100	20240126	-42.05	2195	20230724	61.05	6100	-42.05	20240126	3030	16.67	20240426	6100	-42.05	20240126	2195	61.05	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
97	20240514	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	65	2	1.82	150694985	42103	5.30	3570	3640	3530	4640	2500	3570	3579.21	0.50	0	-14629	3843	3706	3513	3376	3183	3775	3445	79	1070	500	2140	5	1	15743995	572	-12.20	9.00	12	0.27	-298.00	404.00	6100	20240126	-40.41	2195	20230724	65.60	6100	-40.41	20240126	3030	19.97	20240426	6100	-40.41	20240126	2195	65.60	20230724	1.30	N	115610	500	78 억		78101	N	N	0	N	00	N
98	20240513	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	250	2	7.53	2760742095	783821	237.75	3320	3650	3320	4315	2325	3320	3522.13	0.68	0	-22064	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	562	-11.98	8.84	12	4.98	-298.00	404.00	6100	20240126	-41.48	2195	20230724	62.64	6100	-41.48	20240126	3030	17.82	20240426	6100	-41.48	20240126	2195	62.64	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
99	20240513	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	205	2	6.17	2658335275	754950	228.99	3320	3650	3320	4315	2325	3320	3521.21	0.68	0	-20970	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	555	-11.83	8.73	12	4.80	-298.00	404.00	6100	20240126	-42.21	2195	20230724	60.59	6100	-42.21	20240126	3030	16.34	20240426	6100	-42.21	20240126	2195	60.59	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
100	20240513	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	220	2	6.63	2496091815	708896	215.02	3320	3650	3320	4315	2325	3320	3521.10	0.68	0	-13163	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	557	-11.88	8.76	12	4.50	-298.00	404.00	6100	20240126	-41.97	2195	20230724	61.28	6100	-41.97	20240126	3030	16.83	20240426	6100	-41.97	20240126	2195	61.28	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
101	20240513	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	260	2	7.83	1971283715	561765	170.40	3320	3650	3320	4315	2325	3320	3509.09	0.68	0	-14933	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	564	-12.01	8.86	12	3.57	-298.00	404.00	6100	20240126	-41.31	2195	20230724	63.10	6100	-41.31	20240126	3030	18.15	20240426	6100	-41.31	20240126	2195	63.10	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
102	20240513	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	155	2	4.67	1734546850	494547	150.01	3320	3650	3320	4315	2325	3320	3507.34	0.68	0	-22663	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	547	-11.66	8.60	12	3.14	-298.00	404.00	6100	20240126	-43.03	2195	20230724	58.31	6100	-43.03	20240126	3030	14.69	20240426	6100	-43.03	20240126	2195	58.31	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
103	20240513	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	110	2	3.31	1662367035	473581	143.65	3320	3650	3320	4315	2325	3320	3510.21	0.68	0	-19079	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	540	-11.51	8.49	12	3.01	-298.00	404.00	6100	20240126	-43.77	2195	20230724	56.26	6100	-43.77	20240126	3030	13.20	20240426	6100	-43.77	20240126	2195	56.26	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
104	20240513	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	150	2	4.52	1412178510	401309	121.73	3320	3650	3320	4315	2325	3320	3518.93	0.68	0	-24244	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	546	-11.64	8.59	12	2.55	-298.00	404.00	6100	20240126	-43.11	2195	20230724	58.09	6100	-43.11	20240126	3030	14.52	20240426	6100	-43.11	20240126	2195	58.09	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
105	20240513	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	220	2	6.63	308882530	88951	26.98	3320	3550	3320	4315	2325	3320	3472.50	0.68	0	19790	3596	3457	3331	3192	3066	3527	3262	79	995	500	1990	5	1	15743995	557	-11.88	8.76	12	0.56	-298.00	404.00	6100	20240126	-41.97	2195	20230724	61.28	6100	-41.97	20240126	3030	16.83	20240426	6100	-41.97	20240126	2195	61.28	20230724	1.30	N	115610	500	78 억		107270	N	N	0	N	00	N
106	20240510	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	125	2	3.91	1098050475	328477	466.43	3235	3470	3205	4150	2240	3195	3342.86	0.65	0	6980	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	523	-11.14	8.22	12	2.09	-298.00	404.00	6100	20240126	-45.57	2195	20230724	51.25	6100	-45.57	20240126	3030	9.57	20240426	6100	-45.57	20240126	2195	51.25	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
107	20240510	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	115	2	3.60	1059102030	316742	449.76	3235	3470	3205	4150	2240	3195	3343.74	0.65	0	9520	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	521	-11.11	8.19	12	2.01	-298.00	404.00	6100	20240126	-45.74	2195	20230724	50.80	6100	-45.74	20240126	3030	9.24	20240426	6100	-45.74	20240126	2195	50.80	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
108	20240510	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	135	2	4.23	1014152190	303196	430.53	3235	3470	3205	4150	2240	3195	3344.87	0.65	0	12520	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	524	-11.17	8.24	12	1.93	-298.00	404.00	6100	20240126	-45.41	2195	20230724	51.71	6100	-45.41	20240126	3030	9.90	20240426	6100	-45.41	20240126	2195	51.71	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
109	20240510	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	115	2	3.60	963518595	287963	408.90	3235	3470	3205	4150	2240	3195	3345.98	0.65	0	17790	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	521	-11.11	8.19	12	1.83	-298.00	404.00	6100	20240126	-45.74	2195	20230724	50.80	6100	-45.74	20240126	3030	9.24	20240426	6100	-45.74	20240126	2195	50.80	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
110	20240510	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	105	2	3.29	918099415	274229	389.40	3235	3470	3205	4150	2240	3195	3347.93	0.65	0	20756	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	520	-11.07	8.17	12	1.74	-298.00	404.00	6100	20240126	-45.90	2195	20230724	50.34	6100	-45.90	20240126	3030	8.91	20240426	6100	-45.90	20240126	2195	50.34	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
111	20240510	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	120	2	3.76	856980645	255729	363.13	3235	3470	3205	4150	2240	3195	3351.13	0.65	0	25606	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	522	-11.12	8.21	12	1.62	-298.00	404.00	6100	20240126	-45.66	2195	20230724	51.03	6100	-45.66	20240126	3030	9.41	20240426	6100	-45.66	20240126	2195	51.03	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
112	20240510	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	170	2	5.32	684309200	203994	289.67	3235	3470	3205	4150	2240	3195	3354.56	0.65	0	31071	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	530	-11.29	8.33	12	1.30	-298.00	404.00	6100	20240126	-44.84	2195	20230724	53.30	6100	-44.84	20240126	3030	11.06	20240426	6100	-44.84	20240126	2195	53.30	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
113	20240510	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3215	20	2	0.63	8482895	2631	3.74	3235	3235	3205	4150	2240	3195	3224.21	0.65	0	-1695	3271	3232	3196	3157	3121	3215	3140	79	955	500	1910	5	1	15743995	506	-10.79	7.96	12	0.02	-298.00	404.00	6100	20240126	-47.30	2195	20230724	46.47	6100	-47.30	20240126	3030	6.11	20240426	6100	-47.30	20240126	2195	46.47	20230724	1.31	N	115610	500	78 억		102962	N	N	0	N	00	N
114	20240509	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	-45	5	-1.39	221371760	69528	75.39	3235	3235	3160	4210	2270	3240	3183.90	0.83	0	-27104	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	503	-10.72	7.91	12	0.44	-298.00	404.00	6100	20240126	-47.62	2195	20230724	45.56	6100	-47.62	20240126	3030	5.45	20240426	6100	-47.62	20240126	2195	45.56	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
115	20240509	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	-55	5	-1.70	211940135	66566	72.18	3235	3235	3160	4210	2270	3240	3183.91	0.83	0	-25594	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	501	-10.69	7.88	12	0.42	-298.00	404.00	6100	20240126	-47.79	2195	20230724	45.10	6100	-47.79	20240126	3030	5.12	20240426	6100	-47.79	20240126	2195	45.10	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
116	20240509	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-70	5	-2.16	171888055	53979	58.53	3235	3235	3160	4210	2270	3240	3184.35	0.83	0	-20458	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	499	-10.64	7.85	12	0.34	-298.00	404.00	6100	20240126	-48.03	2195	20230724	44.42	6100	-48.03	20240126	3030	4.62	20240426	6100	-48.03	20240126	2195	44.42	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
117	20240509	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	-65	5	-2.01	149965315	47085	51.05	3235	3235	3160	4210	2270	3240	3184.99	0.83	0	-16929	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	500	-10.65	7.86	12	0.30	-298.00	404.00	6100	20240126	-47.95	2195	20230724	44.65	6100	-47.95	20240126	3030	4.79	20240426	6100	-47.95	20240126	2195	44.65	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
118	20240509	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-70	5	-2.16	135166925	42428	46.00	3235	3235	3160	4210	2270	3240	3185.80	0.83	0	-15024	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	499	-10.64	7.85	12	0.27	-298.00	404.00	6100	20240126	-48.03	2195	20230724	44.42	6100	-48.03	20240126	3030	4.62	20240426	6100	-48.03	20240126	2195	44.42	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
119	20240509	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	-60	5	-1.85	96772090	30340	32.90	3235	3235	3160	4210	2270	3240	3189.59	0.83	0	-12163	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	501	-10.67	7.87	12	0.19	-298.00	404.00	6100	20240126	-47.87	2195	20230724	44.87	6100	-47.87	20240126	3030	4.95	20240426	6100	-47.87	20240126	2195	44.87	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
120	20240509	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-50	5	-1.54	63114315	19744	21.41	3235	3235	3160	4210	2270	3240	3196.63	0.83	0	-5455	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	502	-10.70	7.90	12	0.13	-298.00	404.00	6100	20240126	-47.70	2195	20230724	45.33	6100	-47.70	20240126	3030	5.28	20240426	6100	-47.70	20240126	2195	45.33	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
121	20240509	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	-30	5	-0.93	6714230	2099	2.28	3235	3235	3185	4210	2270	3240	3198.78	0.83	0	-731	3333	3286	3193	3146	3053	3310	3170	79	970	500	1940	5	1	15743995	505	-10.77	7.95	12	0.01	-298.00	404.00	6100	20240126	-47.38	2195	20230724	46.24	6100	-47.38	20240126	3030	5.94	20240426	6100	-47.38	20240126	2195	46.24	20230724	1.34	N	115610	500	78 억		129917	N	N	0	N	00	N
122	20240508	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	70	2	2.21	289498930	91211	146.96	3170	3240	3100	4120	2220	3170	3173.94	0.71	0	17260	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	510	-10.87	8.02	12	0.58	-298.00	404.00	6100	20240126	-46.89	2195	20230724	47.61	6100	-46.89	20240126	3030	6.93	20240426	6100	-46.89	20240126	2195	47.61	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
123	20240508	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	60	2	1.89	255877150	80810	130.20	3170	3230	3100	4120	2220	3170	3166.40	0.71	0	16766	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	509	-10.84	8.00	12	0.51	-298.00	404.00	6100	20240126	-47.05	2195	20230724	47.15	6100	-47.05	20240126	3030	6.60	20240426	6100	-47.05	20240126	2195	47.15	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
124	20240508	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	10	2	0.32	170438085	54126	87.21	3170	3215	3100	4120	2220	3170	3148.91	0.71	0	4928	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	501	-10.67	7.87	12	0.34	-298.00	404.00	6100	20240126	-47.87	2195	20230724	44.87	6100	-47.87	20240126	3030	4.95	20240426	6100	-47.87	20240126	2195	44.87	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
125	20240508	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-30	5	-0.95	141313450	44928	72.39	3170	3215	3100	4120	2220	3170	3145.33	0.71	0	-2256	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	494	-10.54	7.77	12	0.29	-298.00	404.00	6100	20240126	-48.52	2195	20230724	43.05	6100	-48.52	20240126	3030	3.63	20240426	6100	-48.52	20240126	2195	43.05	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
126	20240508	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	-5	5	-0.16	133998395	42603	68.64	3170	3215	3100	4120	2220	3170	3145.28	0.71	0	-1359	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	498	-10.62	7.83	12	0.27	-298.00	404.00	6100	20240126	-48.11	2195	20230724	44.19	6100	-48.11	20240126	3030	4.46	20240426	6100	-48.11	20240126	2195	44.19	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
127	20240508	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-15	5	-0.47	125269405	39831	64.18	3170	3215	3100	4120	2220	3170	3145.02	0.71	0	-1231	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	497	-10.59	7.81	12	0.25	-298.00	404.00	6100	20240126	-48.28	2195	20230724	43.74	6100	-48.28	20240126	3030	4.13	20240426	6100	-48.28	20240126	2195	43.74	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
128	20240508	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-25	5	-0.79	95570485	30349	48.90	3170	3215	3100	4120	2220	3170	3149.05	0.71	0	-2291	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	495	-10.55	7.78	12	0.19	-298.00	404.00	6100	20240126	-48.44	2195	20230724	43.28	6100	-48.44	20240126	3030	3.80	20240426	6100	-48.44	20240126	2195	43.28	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
129	20240508	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-35	5	-1.10	34875475	11122	17.92	3170	3195	3100	4120	2220	3170	3135.72	0.71	0	-3185	3250	3210	3180	3140	3110	3195	3125	79	950	500	1900	5	1	15743995	494	-10.52	7.76	12	0.07	-298.00	404.00	6100	20240126	-48.61	2195	20230724	42.82	6100	-48.61	20240126	3030	3.47	20240426	6100	-48.61	20240126	2195	42.82	20230724	1.35	N	115610	500	78 억		111934	N	N	0	N	00	N
130	20240503	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	25	2	0.80	309835815	98276	186.26	3175	3210	3105	4060	2190	3125	3152.71	0.76	0	-14340	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	496	-10.57	7.80	12	0.62	-298.00	404.00	6100	20240126	-48.36	2195	20230724	43.51	6100	-48.36	20240126	3030	3.96	20240426	6100	-48.36	20240126	2195	43.51	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
131	20240503	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-5	5	-0.16	294963980	93525	177.25	3175	3210	3105	4060	2190	3125	3153.85	0.76	0	-12197	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	491	-10.47	7.72	12	0.59	-298.00	404.00	6100	20240126	-48.85	2195	20230724	42.14	6100	-48.85	20240126	3030	2.97	20240426	6100	-48.85	20240126	2195	42.14	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
132	20240503	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-15	5	-0.48	257325165	81462	154.39	3175	3210	3105	4060	2190	3125	3158.84	0.76	0	-7086	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	490	-10.44	7.70	12	0.52	-298.00	404.00	6100	20240126	-49.02	2195	20230724	41.69	6100	-49.02	20240126	3030	2.64	20240426	6100	-49.02	20240126	2195	41.69	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
133	20240503	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	5	2	0.16	227586765	71919	136.31	3175	3210	3115	4060	2190	3125	3164.49	0.76	0	-766	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	493	-10.50	7.75	12	0.46	-298.00	404.00	6100	20240126	-48.69	2195	20230724	42.60	6100	-48.69	20240126	3030	3.30	20240426	6100	-48.69	20240126	2195	42.60	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
134	20240503	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	15	2	0.48	194640870	61375	116.32	3175	3210	3125	4060	2190	3125	3171.34	0.76	0	2076	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	494	-10.54	7.77	12	0.39	-298.00	404.00	6100	20240126	-48.52	2195	20230724	43.05	6100	-48.52	20240126	3030	3.63	20240426	6100	-48.52	20240126	2195	43.05	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
135	20240503	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	25	2	0.80	170594560	53700	101.78	3175	3210	3130	4060	2190	3125	3176.81	0.76	0	6126	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	496	-10.57	7.80	12	0.34	-298.00	404.00	6100	20240126	-48.36	2195	20230724	43.51	6100	-48.36	20240126	3030	3.96	20240426	6100	-48.36	20240126	2195	43.51	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
136	20240503	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	50	2	1.60	119754040	37598	71.26	3175	3210	3145	4060	2190	3125	3185.12	0.76	0	11032	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	500	-10.65	7.86	12	0.24	-298.00	404.00	6100	20240126	-47.95	2195	20230724	44.65	6100	-47.95	20240126	3030	4.79	20240426	6100	-47.95	20240126	2195	44.65	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
137	20240503	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	85	2	2.72	42691365	13400	25.40	3175	3210	3145	4060	2190	3125	3185.92	0.76	0	10170	3188	3156	3128	3096	3068	3172	3112	79	935	500	1870	5	1	15743995	505	-10.77	7.95	12	0.09	-298.00	404.00	6100	20240126	-47.38	2195	20230724	46.24	6100	-47.38	20240126	3030	5.94	20240426	6100	-47.38	20240126	2195	46.24	20230724	1.36	N	115610	500	78 억		120126	N	N	0	N	00	N
138	20240502	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	-25	5	-0.79	164379000	52551	44.63	3105	3160	3100	4095	2205	3150	3127.99	0.72	0	6726	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	492	-10.49	7.74	12	0.33	-298.00	404.00	6100	20240126	-48.77	2195	20230724	42.37	6100	-48.77	20240126	3030	3.14	20240426	6100	-48.77	20240126	2195	42.37	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
139	20240502	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-15	5	-0.48	140845955	45020	38.23	3105	3160	3100	4095	2205	3150	3128.52	0.72	0	7153	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	494	-10.52	7.76	12	0.29	-298.00	404.00	6100	20240126	-48.61	2195	20230724	42.82	6100	-48.61	20240126	3030	3.47	20240426	6100	-48.61	20240126	2195	42.82	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
140	20240502	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	0	3	0.00	125699480	40193	34.13	3105	3160	3100	4095	2205	3150	3127.40	0.72	0	7786	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	496	-10.57	7.80	12	0.26	-298.00	404.00	6100	20240126	-48.36	2195	20230724	43.51	6100	-48.36	20240126	3030	3.96	20240426	6100	-48.36	20240126	2195	43.51	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
141	20240502	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-5	5	-0.16	114978430	36778	31.23	3105	3160	3100	4095	2205	3150	3126.28	0.72	0	8431	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	495	-10.55	7.78	12	0.23	-298.00	404.00	6100	20240126	-48.44	2195	20230724	43.28	6100	-48.44	20240126	3030	3.80	20240426	6100	-48.44	20240126	2195	43.28	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
142	20240502	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-15	5	-0.48	103924955	33244	28.23	3105	3160	3100	4095	2205	3150	3126.13	0.72	0	8347	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	494	-10.52	7.76	12	0.21	-298.00	404.00	6100	20240126	-48.61	2195	20230724	42.82	6100	-48.61	20240126	3030	3.47	20240426	6100	-48.61	20240126	2195	42.82	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
143	20240502	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-10	5	-0.32	81828640	26161	22.22	3105	3160	3100	4095	2205	3150	3127.89	0.72	0	7440	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	494	-10.54	7.77	12	0.17	-298.00	404.00	6100	20240126	-48.52	2195	20230724	43.05	6100	-48.52	20240126	3030	3.63	20240426	6100	-48.52	20240126	2195	43.05	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
144	20240502	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	0	3	0.00	48974005	15676	13.31	3105	3155	3100	4095	2205	3150	3124.14	0.72	0	4086	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	496	-10.57	7.80	12	0.10	-298.00	404.00	6100	20240126	-48.36	2195	20230724	43.51	6100	-48.36	20240126	3030	3.96	20240426	6100	-48.36	20240126	2195	43.51	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N
145	20240502	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-30	5	-0.95	16242435	5223	4.44	3105	3130	3100	4095	2205	3150	3109.79	0.72	0	-936	3316	3232	3166	3082	3016	3200	3050	79	945	500	1890	5	1	15743995	491	-10.47	7.72	12	0.03	-298.00	404.00	6100	20240126	-48.85	2195	20230724	42.14	6100	-48.85	20240126	3030	2.97	20240426	6100	-48.85	20240126	2195	42.14	20230724	1.35	N	115610	500	78 억		113396	N	N	0	N	00	N