KissMeData/232140/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	161036	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17910	4130	1	29.97	661010611680	39814499	918.98	13930	17910	13800	17910	9650	13780	16585.36	1.30	0	490051	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	14694	108.55	4.75	12	48.53	165.00	3767.00	17910	20240531	0.00	3120	20231101	474.04	17910	0.00	20240531	5020	256.77	20240206	17910	0.00	20240531	3120	474.04	20231101	2.20	N	232140	100	82 억		1064173	N	N	217	N	00	N
3	20240531	151035	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17910	4130	1	29.97	641864033640	38745455	894.30	13930	17910	13800	17910	9650	13780	16567.93	1.30	0	655135	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	14694	108.55	4.75	12	47.22	165.00	3767.00	17910	20240531	0.00	3120	20231101	474.04	17910	0.00	20240531	5020	256.77	20240206	17910	0.00	20240531	3120	474.04	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
4	20240531	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	3110	2	22.57	469221147230	28982943	668.97	13930	17230	13800	17910	9650	13780	16191.59	1.30	0	282986	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	13857	102.36	4.48	12	35.33	165.00	3767.00	17830	20240522	-5.27	3120	20231101	441.35	17830	-5.27	20240522	5020	236.45	20240206	17830	-5.27	20240522	3120	441.35	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
5	20240531	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16730	2950	2	21.41	414472382370	25751839	594.39	13930	17230	13800	17910	9650	13780	16097.06	1.30	0	101128	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	13726	101.39	4.44	12	31.39	165.00	3767.00	17830	20240522	-6.17	3120	20231101	436.22	17830	-6.17	20240522	5020	233.27	20240206	17830	-6.17	20240522	3120	436.22	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
6	20240531	121042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	3190	2	23.15	366863947760	22923203	529.10	13930	17230	13800	17910	9650	13780	16006.41	1.30	0	-72831	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	13923	102.85	4.50	12	27.94	165.00	3767.00	17830	20240522	-4.82	3120	20231101	443.91	17830	-4.82	20240522	5020	238.05	20240206	17830	-4.82	20240522	3120	443.91	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
7	20240531	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16560	2780	2	20.17	230158956410	14838062	342.48	13930	16620	13800	17910	9650	13780	15514.24	1.30	0	-213456	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	13587	100.36	4.40	12	18.09	165.00	3767.00	17830	20240522	-7.12	3120	20231101	430.77	17830	-7.12	20240522	5020	229.88	20240206	17830	-7.12	20240522	3120	430.77	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
8	20240531	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	1000	2	7.26	52733667930	3643771	84.10	13930	15100	13800	17910	9650	13780	14476.94	1.30	0	13855	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	12126	89.58	3.92	12	4.44	165.00	3767.00	17830	20240522	-17.11	3120	20231101	373.72	17830	-17.11	20240522	5020	194.42	20240206	17830	-17.11	20240522	3120	373.72	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
9	20240531	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	350	2	2.54	8538114590	609852	14.08	13930	14170	13800	17910	9650	13780	14009.47	1.30	0	-4413	15280	14530	14150	13400	13020	14340	13210	82	4130	100	8810	10	1	82045350	11593	85.64	3.75	12	0.74	165.00	3767.00	17830	20240522	-20.75	3120	20231101	352.88	17830	-20.75	20240522	5020	181.47	20240206	17830	-20.75	20240522	3120	352.88	20231101	2.20	N	232140	100	82 억		1064173	N	N	167	N	00	N
10	20240530	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-1010	5	-6.83	59878455190	4217911	120.74	14580	14900	13770	19220	10360	14790	14199.07	0.67	0	400524	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11306	83.52	3.66	12	5.14	165.00	3767.00	17830	20240522	-22.71	3120	20231101	341.67	17830	-22.71	20240522	5020	174.50	20240206	17830	-22.71	20240522	3120	341.67	20231101	2.25	N	232140	100	82 억		552825	N	N	167	N	00	N
11	20240530	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	-860	5	-5.81	54241542380	3810087	109.06	14580	14900	13850	19220	10360	14790	14235.97	0.67	0	319457	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11429	84.42	3.70	12	4.64	165.00	3767.00	17830	20240522	-21.87	3120	20231101	346.47	17830	-21.87	20240522	5020	177.49	20240206	17830	-21.87	20240522	3120	346.47	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
12	20240530	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-740	5	-5.00	46227413750	3237826	92.68	14580	14900	13850	19220	10360	14790	14276.94	0.67	0	312909	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11527	85.15	3.73	12	3.95	165.00	3767.00	17830	20240522	-21.20	3120	20231101	350.32	17830	-21.20	20240522	5020	179.88	20240206	17830	-21.20	20240522	3120	350.32	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
13	20240530	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-590	5	-3.99	35053314550	2439909	69.84	14580	14900	14100	19220	10360	14790	14366.25	0.67	0	260258	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11650	86.06	3.77	12	2.97	165.00	3767.00	17830	20240522	-20.36	3120	20231101	355.13	17830	-20.36	20240522	5020	182.87	20240206	17830	-20.36	20240522	3120	355.13	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
14	20240530	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-560	5	-3.79	31165383410	2167470	62.04	14580	14900	14100	19220	10360	14790	14378.26	0.67	0	216792	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11675	86.24	3.78	12	2.64	165.00	3767.00	17830	20240522	-20.19	3120	20231101	356.09	17830	-20.19	20240522	5020	183.47	20240206	17830	-20.19	20240522	3120	356.09	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
15	20240530	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	-550	5	-3.72	26901637650	1866717	53.43	14580	14900	14110	19220	10360	14790	14410.74	0.67	0	163174	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11683	86.30	3.78	12	2.28	165.00	3767.00	17830	20240522	-20.13	3120	20231101	356.41	17830	-20.13	20240522	5020	183.67	20240206	17830	-20.13	20240522	3120	356.41	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
16	20240530	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-460	5	-3.11	20393914200	1408832	40.33	14580	14900	14170	19220	10360	14790	14475.25	0.67	0	109151	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	11757	86.85	3.80	12	1.72	165.00	3767.00	17830	20240522	-19.63	3120	20231101	359.29	17830	-19.63	20240522	5020	185.46	20240206	17830	-19.63	20240522	3120	359.29	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
17	20240530	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	10	2	0.07	4492433220	307416	8.80	14580	14850	14410	19220	10360	14790	14612.22	0.67	0	72343	15770	15280	15000	14510	14230	15140	14370	82	4430	100	9460	10	1	82045350	12143	89.70	3.93	12	0.37	165.00	3767.00	17830	20240522	-16.99	3120	20231101	374.36	17830	-16.99	20240522	5020	194.82	20240206	17830	-16.99	20240522	3120	374.36	20231101	2.25	N	232140	100	82 억		552825	N	N	422	N	00	N
18	20240529	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	-310	5	-2.05	51282617420	3395153	59.64	15310	15490	14720	19630	10570	15100	15105.39	0.49	0	154862	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12135	89.64	3.93	12	4.14	165.00	3767.00	17830	20240522	-17.05	3120	20231101	374.04	17830	-17.05	20240522	5020	194.62	20240206	17830	-17.05	20240522	3120	374.04	20231101	2.36	N	232140	100	82 억		405658	N	N	422	N	00	N
19	20240529	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-260	5	-1.72	48518982060	3208413	56.36	15310	15490	14720	19630	10570	15100	15122.42	0.49	0	103468	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12176	89.94	3.94	12	3.91	165.00	3767.00	17830	20240522	-16.77	3120	20231101	375.64	17830	-16.77	20240522	5020	195.62	20240206	17830	-16.77	20240522	3120	375.64	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
20	20240529	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-110	5	-0.73	40810146410	2689255	47.24	15310	15490	14880	19630	10570	15100	15175.26	0.49	0	21042	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12299	90.85	3.98	12	3.28	165.00	3767.00	17830	20240522	-15.93	3120	20231101	380.45	17830	-15.93	20240522	5020	198.61	20240206	17830	-15.93	20240522	3120	380.45	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
21	20240529	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	40	2	0.26	37378807930	2461078	43.23	15310	15490	14880	19630	10570	15100	15187.98	0.49	0	38089	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12422	91.76	4.02	12	3.00	165.00	3767.00	17830	20240522	-15.09	3120	20231101	385.26	17830	-15.09	20240522	5020	201.59	20240206	17830	-15.09	20240522	3120	385.26	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
22	20240529	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	10	2	0.07	35096026050	2310213	40.58	15310	15490	14880	19630	10570	15100	15191.68	0.49	0	17785	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12397	91.58	4.01	12	2.82	165.00	3767.00	17830	20240522	-15.26	3120	20231101	384.29	17830	-15.26	20240522	5020	201.00	20240206	17830	-15.26	20240522	3120	384.29	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
23	20240529	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	40	2	0.26	31172527170	2050020	36.01	15310	15490	14880	19630	10570	15100	15205.96	0.49	0	23759	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12422	91.76	4.02	12	2.50	165.00	3767.00	17830	20240522	-15.09	3120	20231101	385.26	17830	-15.09	20240522	5020	201.59	20240206	17830	-15.09	20240522	3120	385.26	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
24	20240529	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-210	5	-1.39	24546344000	1613413	28.34	15310	15490	14880	19630	10570	15100	15213.92	0.49	0	5678	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12217	90.24	3.95	12	1.97	165.00	3767.00	17830	20240522	-16.49	3120	20231101	377.24	17830	-16.49	20240522	5020	196.61	20240206	17830	-16.49	20240522	3120	377.24	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
25	20240529	091021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	140	2	0.93	4881657030	320555	5.63	15310	15400	15100	19630	10570	15100	15228.77	0.49	0	-10809	16360	15730	15410	14780	14460	15570	14620	82	4530	100	9660	10	1	82045350	12504	92.36	4.05	12	0.39	165.00	3767.00	17830	20240522	-14.53	3120	20231101	388.46	17830	-14.53	20240522	5020	203.59	20240206	17830	-14.53	20240522	3120	388.46	20231101	2.36	N	232140	100	82 억		405658	N	N	568	N	00	N
26	20240528	161017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-790	5	-4.97	87585832800	5614073	65.54	15440	16040	15090	20650	11130	15890	15604.47	0.48	0	28684	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12389	91.52	4.01	12	6.84	165.00	3767.00	17830	20240522	-15.31	3120	20231101	383.97	17830	-15.31	20240522	5020	200.80	20240206	17830	-15.31	20240522	3120	383.97	20231101	2.85	N	232140	100	82 억		395320	N	N	568	N	00	N
27	20240528	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-680	5	-4.28	81104073710	5185585	60.54	15440	16040	15150	20650	11130	15890	15640.26	0.48	0	-46965	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12479	92.18	4.04	12	6.32	165.00	3767.00	17830	20240522	-14.69	3120	20231101	387.50	17830	-14.69	20240522	5020	202.99	20240206	17830	-14.69	20240522	3120	387.50	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
28	20240528	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-540	5	-3.40	73312125180	4674637	54.58	15440	16040	15150	20650	11130	15890	15682.93	0.48	0	-51468	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12594	93.03	4.07	12	5.70	165.00	3767.00	17830	20240522	-13.91	3120	20231101	391.99	17830	-13.91	20240522	5020	205.78	20240206	17830	-13.91	20240522	3120	391.99	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
29	20240528	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-380	5	-2.39	62896941800	3994909	46.64	15440	16040	15350	20650	11130	15890	15744.25	0.48	0	10002	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12725	94.00	4.12	12	4.87	165.00	3767.00	17830	20240522	-13.01	3120	20231101	397.12	17830	-13.01	20240522	5020	208.96	20240206	17830	-13.01	20240522	3120	397.12	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
30	20240528	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	-310	5	-1.95	54705707980	3466455	40.47	15440	16040	15350	20650	11130	15890	15781.44	0.48	0	123871	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12783	94.42	4.14	12	4.23	165.00	3767.00	17830	20240522	-12.62	3120	20231101	399.36	17830	-12.62	20240522	5020	210.36	20240206	17830	-12.62	20240522	3120	399.36	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
31	20240528	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-40	5	-0.25	45706417330	2896233	33.81	15440	16040	15350	20650	11130	15890	15781.31	0.48	0	188171	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	13004	96.06	4.21	12	3.53	165.00	3767.00	17830	20240522	-11.10	3120	20231101	408.01	17830	-11.10	20240522	5020	215.74	20240206	17830	-11.10	20240522	3120	408.01	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
32	20240528	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-60	5	-0.38	34507274700	2191186	25.58	15440	16000	15350	20650	11130	15890	15748.18	0.48	0	143972	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12988	95.94	4.20	12	2.67	165.00	3767.00	17830	20240522	-11.22	3120	20231101	407.37	17830	-11.22	20240522	5020	215.34	20240206	17830	-11.22	20240522	3120	407.37	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
33	20240528	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-150	5	-0.94	9964993380	639557	7.47	15440	15890	15350	20650	11130	15890	15580.78	0.48	0	99663	16716	16302	15526	15112	14336	16510	15320	82	4760	100	10160	10	1	82045350	12914	95.39	4.18	12	0.78	165.00	3767.00	17830	20240522	-11.72	3120	20231101	404.49	17830	-11.72	20240522	5020	213.55	20240206	17830	-11.72	20240522	3120	404.49	20231101	2.85	N	232140	100	82 억		395320	N	N	1833	N	00	N
34	20240527	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	700	2	4.61	127618370210	8329135	113.34	15050	15940	14750	19740	10640	15190	15319.79	0.94	0	-370265	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	13037	96.30	4.22	12	10.15	165.00	3767.00	17830	20240522	-10.88	3120	20231101	409.29	17830	-10.88	20240522	5020	216.53	20240206	17830	-10.88	20240522	3120	409.29	20231101	2.78	N	232140	100	82 억		768722	N	N	1833	N	00	N
35	20240527	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	220	2	1.45	104237324530	6844650	93.14	15050	15700	14750	19740	10640	15190	15229.06	0.94	0	-302164	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12643	93.39	4.09	12	8.34	165.00	3767.00	17830	20240522	-13.57	3120	20231101	393.91	17830	-13.57	20240522	5020	206.97	20240206	17830	-13.57	20240522	3120	393.91	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
36	20240527	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-190	5	-1.25	64480757780	4236976	57.66	15050	15700	14920	19740	10640	15190	15218.63	0.94	0	-248408	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12307	90.91	3.98	12	5.16	165.00	3767.00	17830	20240522	-15.87	3120	20231101	380.77	17830	-15.87	20240522	5020	198.80	20240206	17830	-15.87	20240522	3120	380.77	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
37	20240527	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	50	2	0.33	56773083130	3727420	50.72	15050	15700	14920	19740	10640	15190	15231.28	0.94	0	-155270	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12504	92.36	4.05	12	4.54	165.00	3767.00	17830	20240522	-14.53	3120	20231101	388.46	17830	-14.53	20240522	5020	203.59	20240206	17830	-14.53	20240522	3120	388.46	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
38	20240527	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	50	2	0.33	53011662080	3480382	47.36	15050	15700	14920	19740	10640	15190	15231.65	0.94	0	-133009	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12504	92.36	4.05	12	4.24	165.00	3767.00	17830	20240522	-14.53	3120	20231101	388.46	17830	-14.53	20240522	5020	203.59	20240206	17830	-14.53	20240522	3120	388.46	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
39	20240527	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-160	5	-1.05	44070666900	2893044	39.37	15050	15700	14920	19740	10640	15190	15233.43	0.94	0	-174753	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12331	91.09	3.99	12	3.53	165.00	3767.00	17830	20240522	-15.70	3120	20231101	381.73	17830	-15.70	20240522	5020	199.40	20240206	17830	-15.70	20240522	3120	381.73	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
40	20240527	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	40	2	0.26	35162083910	2302890	31.34	15050	15700	14920	19740	10640	15190	15268.93	0.94	0	-61504	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12496	92.30	4.04	12	2.81	165.00	3767.00	17830	20240522	-14.58	3120	20231101	388.14	17830	-14.58	20240522	5020	203.39	20240206	17830	-14.58	20240522	3120	388.14	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
41	20240527	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	170	2	1.12	13327600380	863784	11.75	15050	15700	15030	19740	10640	15190	15431.36	0.94	0	17939	17243	16216	15703	14676	14163	15960	14420	82	4550	100	9720	10	1	82045350	12602	93.09	4.08	12	1.05	165.00	3767.00	17830	20240522	-13.85	3120	20231101	392.31	17830	-13.85	20240522	5020	205.98	20240206	17830	-13.85	20240522	3120	392.31	20231101	2.78	N	232140	100	82 억		768722	N	N	16	N	00	N
42	20240524	160919	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-2190	5	-12.60	114041116230	7136577	49.67	16520	16730	15190	22550	12170	17380	15984.45	2.42	0	-1251744	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	12463	92.06	4.03	12	8.70	165.00	3767.00	17830	20240522	-14.81	3120	20231101	386.86	17830	-14.81	20240522	5020	202.59	20240206	17830	-14.81	20240522	3120	386.86	20231101	2.74	N	232140	100	82 억		1987973	N	N	16	N	01	N
43	20240524	150921	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-1820	5	-10.47	103566602900	6453957	44.92	16520	16730	15520	22550	12170	17380	16046.47	2.42	0	-1238529	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	12766	94.30	4.13	12	7.87	165.00	3767.00	17830	20240522	-12.73	3120	20231101	398.72	17830	-12.73	20240522	5020	209.96	20240206	17830	-12.73	20240522	3120	398.72	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
44	20240524	140926	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-1680	5	-9.67	90603925420	5627219	39.17	16520	16730	15640	22550	12170	17380	16100.44	2.42	0	-1202432	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	12881	95.15	4.17	12	6.86	165.00	3767.00	17830	20240522	-11.95	3120	20231101	403.21	17830	-11.95	20240522	5020	212.75	20240206	17830	-11.95	20240522	3120	403.21	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
45	20240524	130922	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-1450	5	-8.34	79359572800	4915253	34.21	16520	16730	15800	22550	12170	17380	16144.94	2.42	0	-1032905	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	13070	96.55	4.23	12	5.99	165.00	3767.00	17830	20240522	-10.66	3120	20231101	410.58	17830	-10.66	20240522	5020	217.33	20240206	17830	-10.66	20240522	3120	410.58	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
46	20240524	120924	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16060	-1320	5	-7.59	73152700300	4524808	31.49	16520	16730	15800	22550	12170	17380	16166.35	2.42	0	-977713	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	13176	97.33	4.26	12	5.52	165.00	3767.00	17830	20240522	-9.93	3120	20231101	414.74	17830	-9.93	20240522	5020	219.92	20240206	17830	-9.93	20240522	3120	414.74	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
47	20240524	110920	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16010	-1370	5	-7.88	61581562550	3799097	26.44	16520	16730	15920	22550	12170	17380	16208.75	2.42	0	-891107	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	13135	97.03	4.25	12	4.63	165.00	3767.00	17830	20240522	-10.21	3120	20231101	413.14	17830	-10.21	20240522	5020	218.92	20240206	17830	-10.21	20240522	3120	413.14	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
48	20240524	100927	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	-1170	5	-6.73	52244670890	3218893	22.40	16520	16730	15920	22550	12170	17380	16229.74	2.42	0	-788191	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	13300	98.24	4.30	12	3.92	165.00	3767.00	17830	20240522	-9.09	3120	20231101	419.55	17830	-9.09	20240522	5020	222.91	20240206	17830	-9.09	20240522	3120	419.55	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
49	20240524	090922	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	-1140	5	-6.56	19391662310	1182305	8.23	16520	16730	16120	22550	12170	17380	16399.49	2.42	0	-190978	18726	18052	16756	16082	14786	18390	16420	82	5170	100	11120	10	1	82045350	13324	98.42	4.31	12	1.44	165.00	3767.00	17830	20240522	-8.92	3120	20231101	420.51	17830	-8.92	20240522	5020	223.51	20240206	17830	-8.92	20240522	3120	420.51	20231101	2.74	N	232140	100	82 억		1987973	N	N	41687	N	01	N
50	20240523	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	590	2	3.51	230322025420	13856550	47.44	16950	17430	15460	21800	11760	16790	16617.29	2.27	0	94546	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	14259	105.33	4.61	12	16.89	165.00	3767.00	17830	20240522	-2.52	3120	20231101	457.05	17830	-2.52	20240522	5020	246.22	20240206	17830	-2.52	20240522	3120	457.05	20231101	2.63	N	232140	100	82 억		1861355	N	N	41687	N	00	N
51	20240523	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	300	2	1.79	213292440210	12871370	44.06	16950	17430	15460	21800	11760	16790	16570.91	2.27	0	-52502	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	14022	103.58	4.54	12	15.69	165.00	3767.00	17830	20240522	-4.15	3120	20231101	447.76	17830	-4.15	20240522	5020	240.44	20240206	17830	-4.15	20240522	3120	447.76	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
52	20240523	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	460	2	2.74	187272797110	11348422	38.85	16950	17430	15460	21800	11760	16790	16501.86	2.27	0	-284106	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	14153	104.55	4.58	12	13.83	165.00	3767.00	17830	20240522	-3.25	3120	20231101	452.88	17830	-3.25	20240522	5020	243.63	20240206	17830	-3.25	20240522	3120	452.88	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
53	20240523	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	110	2	0.66	142477455370	8745247	29.94	16950	17130	15460	21800	11760	16790	16291.45	2.27	0	-771819	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	13866	102.42	4.49	12	10.66	165.00	3767.00	17830	20240522	-5.22	3120	20231101	441.67	17830	-5.22	20240522	5020	236.65	20240206	17830	-5.22	20240522	3120	441.67	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
54	20240523	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16580	-210	5	-1.25	109586007930	6800512	23.28	16950	16950	15460	21800	11760	16790	16113.43	2.27	0	-923662	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	13603	100.48	4.40	12	8.29	165.00	3767.00	17830	20240522	-7.01	3120	20231101	431.41	17830	-7.01	20240522	5020	230.28	20240206	17830	-7.01	20240522	3120	431.41	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
55	20240523	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	-620	5	-3.69	76052606580	4772301	16.34	16950	16950	15460	21800	11760	16790	15934.56	2.27	0	-863333	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	13267	98.00	4.29	12	5.82	165.00	3767.00	17830	20240522	-9.31	3120	20231101	418.27	17830	-9.31	20240522	5020	222.11	20240206	17830	-9.31	20240522	3120	418.27	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
56	20240523	100921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	-910	5	-5.42	66278475760	4161035	14.25	16950	16950	15460	21800	11760	16790	15926.40	2.27	0	-861496	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	13029	96.24	4.22	12	5.07	165.00	3767.00	17830	20240522	-10.94	3120	20231101	408.97	17830	-10.94	20240522	5020	216.33	20240206	17830	-10.94	20240522	3120	408.97	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
57	20240523	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-1310	5	-7.80	30654377190	1905087	6.52	16950	16950	15460	21800	11760	16790	16087.31	2.27	0	-389761	19023	17906	16713	15596	14403	18465	16155	82	5010	100	10740	10	1	82045350	12701	93.82	4.11	12	2.32	165.00	3767.00	17830	20240522	-13.18	3120	20231101	396.15	17830	-13.18	20240522	5020	208.37	20240206	17830	-13.18	20240522	3120	396.15	20231101	2.63	N	232140	100	82 억		1861355	N	N	2502	N	00	N
58	20240522	160910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16790	700	2	4.35	495072670060	29011980	229.60	15800	17830	15520	20900	11270	16090	17065.00	1.75	0	444204	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	13775	101.76	4.46	12	35.36	165.00	3767.00	17830	20240522	-5.83	3120	20231101	438.14	17830	-5.83	20240522	5020	234.46	20240206	17830	-5.83	20240522	3120	438.14	20231101	2.27	N	232140	100	82 억		1433474	N	N	2491	N	00	N
59	20240522	150917	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16920	830	2	5.16	479103015440	28060739	222.07	15800	17830	15520	20900	11270	16090	17074.17	1.75	0	308140	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	13882	102.55	4.49	12	34.20	165.00	3767.00	17830	20240522	-5.10	3120	20231101	442.31	17830	-5.10	20240522	5020	237.05	20240206	17830	-5.10	20240522	3120	442.31	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
60	20240522	140919	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17600	1510	2	9.38	418082046870	24512502	193.99	15800	17830	15520	20900	11270	16090	17056.30	1.75	0	130460	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	14440	106.67	4.67	12	29.88	165.00	3767.00	17830	20240522	-1.29	3120	20231101	464.10	17830	-1.29	20240522	5020	250.60	20240206	17830	-1.29	20240522	3120	464.10	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
61	20240522	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	1090	2	6.77	310225517690	18364948	145.34	15800	17440	15520	20900	11270	16090	16892.74	1.75	0	238226	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	14095	104.12	4.56	12	22.38	165.00	3767.00	17660	20240516	-2.72	3120	20231101	450.64	17660	-2.72	20240516	5020	242.23	20240206	17660	-2.72	20240516	3120	450.64	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
62	20240522	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	1210	2	7.52	272384160370	16161682	127.90	15800	17440	15520	20900	11270	16090	16854.22	1.75	0	182539	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	14194	104.85	4.59	12	19.70	165.00	3767.00	17660	20240516	-2.04	3120	20231101	454.49	17660	-2.04	20240516	5020	244.62	20240206	17660	-2.04	20240516	3120	454.49	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
63	20240522	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17070	980	2	6.09	191843278670	11486152	90.90	15800	17230	15520	20900	11270	16090	16702.72	1.75	0	196989	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	14005	103.45	4.53	12	14.00	165.00	3767.00	17660	20240516	-3.34	3120	20231101	447.12	17660	-3.34	20240516	5020	240.04	20240206	17660	-3.34	20240516	3120	447.12	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
64	20240522	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16790	700	2	4.35	124231919280	7504483	59.39	15800	17230	15520	20900	11270	16090	16555.04	1.75	0	-55836	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	13775	101.76	4.46	12	9.15	165.00	3767.00	17660	20240516	-4.93	3120	20231101	438.14	17660	-4.93	20240516	5020	234.46	20240206	17660	-4.93	20240516	3120	438.14	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
65	20240522	090918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	-370	5	-2.30	12004709280	761043	6.02	15800	16190	15520	20900	11270	16090	15769.40	1.75	0	-28423	17310	16700	15640	15030	13970	17005	15335	82	4810	100	10290	10	1	82045350	12898	95.27	4.17	12	0.93	165.00	3767.00	17660	20240516	-10.99	3120	20231101	403.85	17660	-10.99	20240516	5020	213.15	20240206	17660	-10.99	20240516	3120	403.85	20231101	2.27	N	232140	100	82 억		1433474	N	N	8038	N	00	N
66	20240521	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16090	1120	2	7.48	193948431590	12438302	180.71	15100	16250	14580	19460	10480	14970	15591.95	1.72	0	85369	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	13201	97.52	4.27	12	15.16	165.00	3767.00	17660	20240516	-8.89	3120	20231101	415.71	17660	-8.89	20240516	5020	220.52	20240206	17660	-8.89	20240516	3120	415.71	20231101	2.23	N	232140	100	82 억		1410389	N	N	8028	N	00	N
67	20240521	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	1030	2	6.88	186201411580	11954817	173.69	15100	16250	14580	19460	10480	14970	15575.61	1.72	0	14617	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	13127	96.97	4.25	12	14.57	165.00	3767.00	17660	20240516	-9.40	3120	20231101	412.82	17660	-9.40	20240516	5020	218.73	20240206	17660	-9.40	20240516	3120	412.82	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
68	20240521	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	1070	2	7.15	139274040790	9017322	131.01	15100	16250	14580	19460	10480	14970	15445.36	1.72	0	-96776	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	13160	97.21	4.26	12	10.99	165.00	3767.00	17660	20240516	-9.17	3120	20231101	414.10	17660	-9.17	20240516	5020	219.52	20240206	17660	-9.17	20240516	3120	414.10	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
69	20240521	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	210	2	1.40	84850289100	5575197	81.00	15100	15690	14580	19460	10480	14970	15219.41	1.72	0	-31992	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	12454	92.00	4.03	12	6.80	165.00	3767.00	17660	20240516	-14.04	3120	20231101	386.54	17660	-14.04	20240516	5020	202.39	20240206	17660	-14.04	20240516	3120	386.54	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
70	20240521	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15370	400	2	2.67	74176194010	4879322	70.89	15100	15690	14580	19460	10480	14970	15202.33	1.72	0	-99104	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	12610	93.15	4.08	12	5.95	165.00	3767.00	17660	20240516	-12.97	3120	20231101	392.63	17660	-12.97	20240516	5020	206.18	20240206	17660	-12.97	20240516	3120	392.63	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
71	20240521	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	170	2	1.14	67159038960	4417452	64.18	15100	15690	14580	19460	10480	14970	15203.31	1.72	0	-183010	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	12422	91.76	4.02	12	5.38	165.00	3767.00	17660	20240516	-14.27	3120	20231101	385.26	17660	-14.27	20240516	5020	201.59	20240206	17660	-14.27	20240516	3120	385.26	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
72	20240521	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-170	5	-1.14	54252379960	3553176	51.62	15100	15690	14690	19460	10480	14970	15269.01	1.72	0	-244745	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	12143	89.70	3.93	12	4.33	165.00	3767.00	17660	20240516	-16.19	3120	20231101	374.36	17660	-16.19	20240516	5020	194.82	20240206	17660	-16.19	20240516	3120	374.36	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
73	20240521	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15340	370	2	2.47	16525562620	1083815	15.75	15100	15500	15010	19460	10480	14970	15248.53	1.72	0	-13976	16196	15582	15006	14392	13816	15295	14105	82	4490	100	9580	10	1	82045350	12586	92.97	4.07	12	1.32	165.00	3767.00	17660	20240516	-13.14	3120	20231101	391.67	17660	-13.14	20240516	5020	205.58	20240206	17660	-13.14	20240516	3120	391.67	20231101	2.23	N	232140	100	82 억		1410389	N	N	160	N	00	N
74	20240517	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	-860	5	-5.20	157511287090	9554760	63.74	16680	17340	15680	21500	11580	16540	16485.44	2.88	0	-680925	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	12865	95.03	4.16	12	11.65	165.00	3767.00	17660	20240516	-11.21	3120	20231101	402.56	17660	-11.21	20240516	5020	212.35	20240206	17660	-11.21	20240516	3120	402.56	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
75	20240517	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	-780	5	-4.72	152397955270	9229539	61.57	16680	17340	15690	21500	11580	16540	16511.97	2.88	0	-725284	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	12930	95.52	4.18	12	11.25	165.00	3767.00	17660	20240516	-10.76	3120	20231101	405.13	17660	-10.76	20240516	5020	213.94	20240206	17660	-10.76	20240516	3120	405.13	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
76	20240517	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-600	5	-3.63	139697437290	8426431	56.21	16680	17340	15720	21500	11580	16540	16578.49	2.88	0	-610892	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13078	96.61	4.23	12	10.27	165.00	3767.00	17660	20240516	-9.74	3120	20231101	410.90	17660	-9.74	20240516	5020	217.53	20240206	17660	-9.74	20240516	3120	410.90	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
77	20240517	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	-500	5	-3.02	123658624110	7416200	49.47	16680	17340	15960	21500	11580	16540	16674.17	2.88	0	-573473	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13160	97.21	4.26	12	9.04	165.00	3767.00	17660	20240516	-9.17	3120	20231101	414.10	17660	-9.17	20240516	5020	219.52	20240206	17660	-9.17	20240516	3120	414.10	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
78	20240517	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16180	-360	5	-2.18	118778228530	7113823	47.45	16680	17340	15960	21500	11580	16540	16696.88	2.88	0	-563967	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13275	98.06	4.30	12	8.67	165.00	3767.00	17660	20240516	-8.38	3120	20231101	418.59	17660	-8.38	20240516	5020	222.31	20240206	17660	-8.38	20240516	3120	418.59	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
79	20240517	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	-80	5	-0.48	109399387840	6535003	43.59	16680	17340	15960	21500	11580	16540	16740.61	2.88	0	-474311	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13505	99.76	4.37	12	7.97	165.00	3767.00	17660	20240516	-6.80	3120	20231101	427.56	17660	-6.80	20240516	5020	227.89	20240206	17660	-6.80	20240516	3120	427.56	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
80	20240517	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	350	2	2.12	77144748380	4572883	30.50	16680	17340	16440	21500	11580	16540	16870.24	2.88	0	-232949	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13857	102.36	4.48	12	5.57	165.00	3767.00	17660	20240516	-4.36	3120	20231101	441.35	17660	-4.36	20240516	5020	236.45	20240206	17660	-4.36	20240516	3120	441.35	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
81	20240517	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16720	180	2	1.09	13963403080	834370	5.57	16680	16900	16540	21500	11580	16540	16735.89	2.88	0	-67777	18186	17362	16836	16012	15486	17775	16425	82	4960	100	10580	10	1	82045350	13718	101.33	4.44	12	1.02	165.00	3767.00	17660	20240516	-5.32	3120	20231101	435.90	17660	-5.32	20240516	5020	233.07	20240206	17660	-5.32	20240516	3120	435.90	20231101	1.83	N	232140	100	82 억		2359196	N	N	1662	N	00	N
82	20240516	160855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16540	160	2	0.98	250188575910	14786899	38.31	16500	17660	16310	21250	11470	16380	16921.35	2.72	0	79881	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13570	100.24	4.39	12	18.02	165.00	3767.00	17660	20240516	-6.34	3120	20231101	430.13	17660	-6.34	20240516	5020	229.48	20240206	17660	-6.34	20240516	3120	430.13	20231101	2.08	N	232140	100	82 억		2234375	N	N	1662	N	00	N
83	20240516	150854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16390	10	2	0.06	244381053690	14434140	37.40	16500	17660	16310	21250	11470	16380	16932.08	2.72	0	16761	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13447	99.33	4.35	12	17.59	165.00	3767.00	17660	20240516	-7.19	3120	20231101	425.32	17660	-7.19	20240516	5020	226.49	20240206	17660	-7.19	20240516	3120	425.32	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
84	20240516	140900	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16520	140	2	0.85	233730449920	13785910	35.72	16500	17660	16310	21250	11470	16380	16955.73	2.72	0	-47107	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13554	100.12	4.39	12	16.80	165.00	3767.00	17660	20240516	-6.46	3120	20231101	429.49	17660	-6.46	20240516	5020	229.08	20240206	17660	-6.46	20240516	3120	429.49	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
85	20240516	130855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16550	170	2	1.04	224924344670	13254120	34.34	16500	17660	16310	21250	11470	16380	16971.68	2.72	0	-82401	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13579	100.30	4.39	12	16.15	165.00	3767.00	17660	20240516	-6.29	3120	20231101	430.45	17660	-6.29	20240516	5020	229.68	20240206	17660	-6.29	20240516	3120	430.45	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
86	20240516	120853	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16420	40	2	0.24	209014152400	12290382	31.84	16500	17660	16420	21250	11470	16380	17008.07	2.72	0	-129968	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13472	99.52	4.36	12	14.98	165.00	3767.00	17660	20240516	-7.02	3120	20231101	426.28	17660	-7.02	20240516	5020	227.09	20240206	17660	-7.02	20240516	3120	426.28	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
87	20240516	110851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16510	130	2	0.79	196263597430	11518814	29.84	16500	17660	16440	21250	11470	16380	17040.49	2.72	0	-179812	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13546	100.06	4.38	12	14.04	165.00	3767.00	17660	20240516	-6.51	3120	20231101	429.17	17660	-6.51	20240516	5020	228.88	20240206	17660	-6.51	20240516	3120	429.17	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
88	20240516	100855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16850	470	2	2.87	166755718230	9755780	25.28	16500	17660	16470	21250	11470	16380	17095.54	2.72	0	-316348	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	13825	102.12	4.47	12	11.89	165.00	3767.00	17660	20240516	-4.59	3120	20231101	440.06	17660	-4.59	20240516	5020	235.66	20240206	17660	-4.59	20240516	3120	440.06	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
89	20240516	090855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17230	850	2	5.19	86161817300	5016465	13.00	16500	17660	16470	21250	11470	16380	17181.29	2.72	0	-176772	18593	17486	15823	14716	13053	18040	15270	82	4870	100	10480	10	1	82045350	14136	104.42	4.57	12	6.11	165.00	3767.00	17660	20240516	-2.43	3120	20231101	452.24	17660	-2.43	20240516	5020	243.23	20240206	17660	-2.43	20240516	3120	452.24	20231101	2.08	N	232140	100	82 억		2234375	N	N	249	N	00	N
90	20240514	160905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16380	2100	2	14.71	613812462690	38134576	485.13	14310	16930	14160	18560	10000	14280	16096.16	2.14	0	554637	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	13439	99.27	4.35	12	46.48	165.00	3767.00	16930	20240514	-3.25	3120	20231101	425.00	16930	-3.25	20240514	5020	226.29	20240206	16930	-3.25	20240514	3120	425.00	20231101	2.16	N	232140	100	82 억		1756694	N	N	249	N	00	N
91	20240514	150907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16570	2290	2	16.04	591860344950	36798597	468.14	14310	16930	14160	18560	10000	14280	16084.16	2.14	0	465434	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	13595	100.42	4.40	12	44.85	165.00	3767.00	16930	20240514	-2.13	3120	20231101	431.09	16930	-2.13	20240514	5020	230.08	20240206	16930	-2.13	20240514	3120	431.09	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
92	20240514	140906	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16350	2070	2	14.50	494484011680	30938577	393.59	14310	16820	14160	18560	10000	14280	15983.20	2.14	0	488388	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	13414	99.09	4.34	12	37.71	165.00	3767.00	16820	20240514	-2.79	3120	20231101	424.04	16820	-2.79	20240514	5020	225.70	20240206	16820	-2.79	20240514	3120	424.04	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
93	20240514	130907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16180	1900	2	13.31	381346151000	24070632	306.22	14310	16700	14160	18560	10000	14280	15843.31	2.14	0	362086	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	13275	98.06	4.30	12	29.34	165.00	3767.00	16700	20240514	-3.11	3120	20231101	418.59	16700	-3.11	20240514	5020	222.31	20240206	16700	-3.11	20240514	3120	418.59	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
94	20240514	120904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16210	1930	2	13.52	329251693320	20870358	265.50	14310	16700	14160	18560	10000	14280	15776.61	2.14	0	229443	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	13300	98.24	4.30	12	25.44	165.00	3767.00	16700	20240514	-2.93	3120	20231101	419.55	16700	-2.93	20240514	5020	222.91	20240206	16700	-2.93	20240514	3120	419.55	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
95	20240514	110905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15790	1510	2	10.57	169190506980	11015199	140.13	14310	16200	14160	18560	10000	14280	15360.50	2.14	0	376594	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	12955	95.70	4.19	12	13.43	165.00	3767.00	16200	20240514	-2.53	3120	20231101	406.09	16200	-2.53	20240514	5020	214.54	20240206	16200	-2.53	20240514	3120	406.09	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
96	20240514	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	330	2	2.31	33852399480	2329254	29.63	14310	14850	14160	18560	10000	14280	14534.44	2.14	0	170668	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	11987	88.55	3.88	12	2.84	165.00	3767.00	16100	20240507	-9.25	3120	20231101	368.27	16100	-9.25	20240507	5020	191.04	20240206	16100	-9.25	20240507	3120	368.27	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
97	20240514	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	150	2	1.05	5656424850	393905	5.01	14310	14560	14160	18560	10000	14280	14361.50	2.14	0	-11839	16133	15206	14623	13696	13113	14915	13405	82	4280	100	9130	10	1	82045350	11839	87.45	3.83	12	0.48	165.00	3767.00	16100	20240507	-10.37	3120	20231101	362.50	16100	-10.37	20240507	5020	187.45	20240206	16100	-10.37	20240507	3120	362.50	20231101	2.16	N	232140	100	82 억		1756694	N	N	11	N	00	N
98	20240513	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	-1020	5	-6.67	111838684120	7718369	88.46	15380	15550	14040	19890	10710	15300	14490.83	2.33	0	-215009	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11716	86.55	3.79	12	9.41	165.00	3767.00	16100	20240507	-11.30	3120	20231101	357.69	16100	-11.30	20240507	5020	184.46	20240206	16100	-11.30	20240507	3120	357.69	20231101	2.26	N	232140	100	82 억		1915104	N	N	11	N	00	N
99	20240513	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-900	5	-5.88	103788560630	7158449	82.04	15380	15550	14040	19890	10710	15300	14498.51	2.33	0	-318972	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11815	87.27	3.82	12	8.72	165.00	3767.00	16100	20240507	-10.56	3120	20231101	361.54	16100	-10.56	20240507	5020	186.85	20240206	16100	-10.56	20240507	3120	361.54	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
100	20240513	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-960	5	-6.27	95758080950	6597765	75.62	15380	15550	14040	19890	10710	15300	14513.46	2.33	0	-405821	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11765	86.91	3.81	12	8.04	165.00	3767.00	16100	20240507	-10.93	3120	20231101	359.62	16100	-10.93	20240507	5020	185.66	20240206	16100	-10.93	20240507	3120	359.62	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
101	20240513	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-960	5	-6.27	90093919490	6201677	71.08	15380	15550	14040	19890	10710	15300	14527.08	2.33	0	-357165	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11765	86.91	3.81	12	7.56	165.00	3767.00	16100	20240507	-10.93	3120	20231101	359.62	16100	-10.93	20240507	5020	185.66	20240206	16100	-10.93	20240507	3120	359.62	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
102	20240513	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-970	5	-6.34	82162781050	5651963	64.78	15380	15550	14040	19890	10710	15300	14536.75	2.33	0	-420212	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11757	86.85	3.80	12	6.89	165.00	3767.00	16100	20240507	-10.99	3120	20231101	359.29	16100	-10.99	20240507	5020	185.46	20240206	16100	-10.99	20240507	3120	359.29	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
103	20240513	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-850	5	-5.56	74346115620	5110042	58.57	15380	15550	14040	19890	10710	15300	14548.71	2.33	0	-439090	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11856	87.58	3.84	12	6.23	165.00	3767.00	16100	20240507	-10.25	3120	20231101	363.14	16100	-10.25	20240507	5020	187.85	20240206	16100	-10.25	20240507	3120	363.14	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
104	20240513	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-970	5	-6.34	53803695530	3664037	41.99	15380	15550	14200	19890	10710	15300	14683.91	2.33	0	-312603	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	11757	86.85	3.80	12	4.47	165.00	3767.00	16100	20240507	-10.99	3120	20231101	359.29	16100	-10.99	20240507	5020	185.46	20240206	16100	-10.99	20240507	3120	359.29	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
105	20240513	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-550	5	-3.59	17583342130	1161282	13.31	15380	15550	14690	19890	10710	15300	15141.03	2.33	0	-166498	16026	15662	15076	14712	14126	15845	14895	82	4590	100	9790	10	1	82045350	12102	89.39	3.92	12	1.42	165.00	3767.00	16100	20240507	-8.39	3120	20231101	372.76	16100	-8.39	20240507	5020	193.82	20240206	16100	-8.39	20240507	3120	372.76	20231101	2.26	N	232140	100	82 억		1915104	N	N	0	N	00	N
106	20240510	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	200	2	1.32	128759133140	8539299	44.99	15000	15440	14490	19630	10570	15100	15077.39	2.08	0	187916	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12553	92.73	4.06	12	10.41	165.00	3767.00	16100	20240507	-4.97	3120	20231101	390.38	16100	-4.97	20240507	5020	204.78	20240206	16100	-4.97	20240507	3120	390.38	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
107	20240510	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	110	2	0.73	120735745330	8013310	42.22	15000	15440	14490	19630	10570	15100	15066.87	2.08	0	201293	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12479	92.18	4.04	12	9.77	165.00	3767.00	16100	20240507	-5.53	3120	20231101	387.50	16100	-5.53	20240507	5020	202.99	20240206	16100	-5.53	20240507	3120	387.50	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
108	20240510	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	200	2	1.32	99419975230	6620667	34.88	15000	15350	14490	19630	10570	15100	15016.53	2.08	0	182821	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12553	92.73	4.06	12	8.07	165.00	3767.00	16100	20240507	-4.97	3120	20231101	390.38	16100	-4.97	20240507	5020	204.78	20240206	16100	-4.97	20240507	3120	390.38	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
109	20240510	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	60	2	0.40	80803447550	5397531	28.44	15000	15300	14490	19630	10570	15100	14970.29	2.08	0	78238	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12438	91.88	4.02	12	6.58	165.00	3767.00	16100	20240507	-5.84	3120	20231101	385.90	16100	-5.84	20240507	5020	201.99	20240206	16100	-5.84	20240507	3120	385.90	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
110	20240510	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-40	5	-0.26	69913966900	4675912	24.64	15000	15300	14490	19630	10570	15100	14951.73	2.08	0	61366	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12356	91.27	4.00	12	5.70	165.00	3767.00	16100	20240507	-6.46	3120	20231101	382.69	16100	-6.46	20240507	5020	200.00	20240206	16100	-6.46	20240507	3120	382.69	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
111	20240510	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-470	5	-3.11	45242411740	3039195	16.01	15000	15220	14490	19630	10570	15100	14885.85	2.08	0	62388	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12003	88.67	3.88	12	3.70	165.00	3767.00	16100	20240507	-9.13	3120	20231101	368.91	16100	-9.13	20240507	5020	191.43	20240206	16100	-9.13	20240507	3120	368.91	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
112	20240510	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-260	5	-1.72	29695892790	1981381	10.44	15000	15220	14800	19630	10570	15100	14987.09	2.08	0	44233	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12176	89.94	3.94	12	2.41	165.00	3767.00	16100	20240507	-7.83	3120	20231101	375.64	16100	-7.83	20240507	5020	195.62	20240206	16100	-7.83	20240507	3120	375.64	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
113	20240510	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-130	5	-0.86	10534926840	701282	3.69	15000	15220	14800	19630	10570	15100	15021.64	2.08	0	-73896	16480	15790	15000	14310	13520	16135	14655	82	4530	100	9660	10	1	82045350	12282	90.73	3.97	12	0.85	165.00	3767.00	16100	20240507	-7.02	3120	20231101	379.81	16100	-7.02	20240507	5020	198.21	20240206	16100	-7.02	20240507	3120	379.81	20231101	2.77	N	232140	100	82 억		1708232	N	N	0	N	00	N
114	20240509	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	500	2	3.42	282557260460	18716962	178.46	14360	15690	14210	18980	10220	14600	15096.37	1.16	0	755248	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12389	91.52	4.01	12	22.81	165.00	3767.00	16100	20240507	-6.21	3120	20231101	383.97	16100	-6.21	20240507	5020	200.80	20240206	16100	-6.21	20240507	3120	383.97	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
115	20240509	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	550	2	3.77	274483469360	18181883	173.36	14360	15690	14210	18980	10220	14600	15096.59	1.16	0	785882	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12430	91.82	4.02	12	22.16	165.00	3767.00	16100	20240507	-5.90	3120	20231101	385.58	16100	-5.90	20240507	5020	201.79	20240206	16100	-5.90	20240507	3120	385.58	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
116	20240509	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15340	740	2	5.07	235650651240	15614158	148.87	14360	15690	14210	18980	10220	14600	15092.18	1.16	0	644750	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12586	92.97	4.07	12	19.03	165.00	3767.00	16100	20240507	-4.72	3120	20231101	391.67	16100	-4.72	20240507	5020	205.58	20240206	16100	-4.72	20240507	3120	391.67	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
117	20240509	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	540	2	3.70	149045466190	10004424	95.39	14360	15190	14210	18980	10220	14600	14898.01	1.16	0	656832	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12422	91.76	4.02	12	12.19	165.00	3767.00	16100	20240507	-5.96	3120	20231101	385.26	16100	-5.96	20240507	5020	201.59	20240206	16100	-5.96	20240507	3120	385.26	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
118	20240509	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	230	2	1.58	122457297170	8238146	78.55	14360	15190	14210	18980	10220	14600	14864.73	1.16	0	467739	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12167	89.88	3.94	12	10.04	165.00	3767.00	16100	20240507	-7.89	3120	20231101	375.32	16100	-7.89	20240507	5020	195.42	20240206	16100	-7.89	20240507	3120	375.32	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
119	20240509	110826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	320	2	2.19	92708231360	6256643	59.65	14360	15070	14210	18980	10220	14600	14817.64	1.16	0	281621	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12241	90.42	3.96	12	7.63	165.00	3767.00	16100	20240507	-7.33	3120	20231101	378.21	16100	-7.33	20240507	5020	197.21	20240206	16100	-7.33	20240507	3120	378.21	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
120	20240509	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	250	2	1.71	69925796860	4724233	45.04	14360	15030	14210	18980	10220	14600	14801.60	1.16	0	246148	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12184	90.00	3.94	12	5.76	165.00	3767.00	16100	20240507	-7.76	3120	20231101	375.96	16100	-7.76	20240507	5020	195.82	20240206	16100	-7.76	20240507	3120	375.96	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
121	20240509	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	60	2	0.41	11793589990	814914	7.77	14360	14740	14210	18980	10220	14600	14471.88	1.16	0	96165	15913	15256	14783	14126	13653	15020	13890	82	4380	100	9340	10	1	82045350	12028	88.85	3.89	12	0.99	165.00	3767.00	16100	20240507	-8.94	3120	20231101	369.87	16100	-8.94	20240507	5020	192.03	20240206	16100	-8.94	20240507	3120	369.87	20231101	2.47	N	232140	100	82 억		951937	N	N	6	N	00	N
122	20240508	160820	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-1240	5	-7.83	152649602550	10331660	24.95	15360	15440	14310	20550	11090	15840	14774.97	2.16	0	-818596	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	11979	88.48	3.88	12	12.59	165.00	3767.00	16100	20240507	-9.32	3120	20231101	367.95	16100	-9.32	20240507	5020	190.84	20240206	16100	-9.32	20240507	3120	367.95	20231101	2.38	N	232140	100	82 억		1771747	N	N	6	N	01	N
123	20240508	150826	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-1190	5	-7.51	145793759590	9862995	23.82	15360	15440	14310	20550	11090	15840	14781.77	2.16	0	-825548	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	12020	88.79	3.89	12	12.02	165.00	3767.00	16100	20240507	-9.01	3120	20231101	369.55	16100	-9.01	20240507	5020	191.83	20240206	16100	-9.01	20240507	3120	369.55	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
124	20240508	140820	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-1310	5	-8.27	125687251100	8495340	20.51	15360	15440	14310	20550	11090	15840	14794.70	2.16	0	-914034	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	11921	88.06	3.86	12	10.35	165.00	3767.00	16100	20240507	-9.75	3120	20231101	365.71	16100	-9.75	20240507	5020	189.44	20240206	16100	-9.75	20240507	3120	365.71	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
125	20240508	130817	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-1420	5	-8.96	117456589540	7925996	19.14	15360	15440	14310	20550	11090	15840	14819.01	2.16	0	-874483	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	11831	87.39	3.83	12	9.66	165.00	3767.00	16100	20240507	-10.43	3120	20231101	362.18	16100	-10.43	20240507	5020	187.25	20240206	16100	-10.43	20240507	3120	362.18	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
126	20240508	120817	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-1270	5	-8.02	100815895930	6772652	16.35	15360	15440	14470	20550	11090	15840	14885.57	2.16	0	-677457	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	11954	88.30	3.87	12	8.25	165.00	3767.00	16100	20240507	-9.50	3120	20231101	366.99	16100	-9.50	20240507	5020	190.24	20240206	16100	-9.50	20240507	3120	366.99	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
127	20240508	110856	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-1110	5	-7.01	93504583410	6272554	15.15	15360	15440	14470	20550	11090	15840	14906.77	2.16	0	-638672	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	12085	89.27	3.91	12	7.65	165.00	3767.00	16100	20240507	-8.51	3120	20231101	372.12	16100	-8.51	20240507	5020	193.43	20240206	16100	-8.51	20240507	3120	372.12	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
128	20240508	100826	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-1270	5	-8.02	79639874960	5328084	12.87	15360	15440	14470	20550	11090	15840	14947.00	2.16	0	-471968	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	11954	88.30	3.87	12	6.49	165.00	3767.00	16100	20240507	-9.50	3120	20231101	366.99	16100	-9.50	20240507	5020	190.24	20240206	16100	-9.50	20240507	3120	366.99	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
129	20240508	090829	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-630	5	-3.98	18544224870	1213478	2.93	15360	15440	15140	20550	11090	15840	15281.35	2.16	0	1180	17546	16692	15246	14392	12946	17120	14820	82	4710	100	10130	10	1	82045350	12479	92.18	4.04	12	1.48	165.00	3767.00	16100	20240507	-5.53	3120	20231101	387.50	16100	-5.53	20240507	5020	202.99	20240206	16100	-5.53	20240507	3120	387.50	20231101	2.38	N	232140	100	82 억		1771747	N	N	825	N	01	N
130	20240503	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-100	5	-0.72	158516563120	11663438	112.59	14210	14260	12960	18070	9730	13900	13590.62	1.43	0	408232	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	11322	83.64	3.66	12	14.22	165.00	3767.00	14980	20240426	-7.88	3120	20231101	342.31	14980	-7.88	20240426	5020	174.90	20240206	14980	-7.88	20240426	3120	342.31	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
131	20240503	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	0	3	0.00	148670496640	10948658	105.69	14210	14260	12960	18070	9730	13900	13578.87	1.43	0	484691	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	11404	84.24	3.69	12	13.34	165.00	3767.00	14980	20240426	-7.21	3120	20231101	345.51	14980	-7.21	20240426	5020	176.89	20240206	14980	-7.21	20240426	3120	345.51	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
132	20240503	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-370	5	-2.66	107959063910	7997387	77.20	14210	14260	12960	18070	9730	13900	13499.28	1.43	0	575115	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	11101	82.00	3.59	12	9.75	165.00	3767.00	14980	20240426	-9.68	3120	20231101	333.65	14980	-9.68	20240426	5020	169.52	20240206	14980	-9.68	20240426	3120	333.65	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
133	20240503	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	-730	5	-5.25	88848624580	6573039	63.45	14210	14260	12960	18070	9730	13900	13517.12	1.43	0	479679	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	10805	79.82	3.50	12	8.01	165.00	3767.00	14980	20240426	-12.08	3120	20231101	322.12	14980	-12.08	20240426	5020	162.35	20240206	14980	-12.08	20240426	3120	322.12	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
134	20240503	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	-750	5	-5.40	77767021970	5729435	55.31	14210	14260	12960	18070	9730	13900	13573.23	1.43	0	356903	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	10789	79.70	3.49	12	6.98	165.00	3767.00	14980	20240426	-12.22	3120	20231101	321.47	14980	-12.22	20240426	5020	161.95	20240206	14980	-12.22	20240426	3120	321.47	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
135	20240503	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-530	5	-3.81	53936666990	3917226	37.81	14210	14260	13150	18070	9730	13900	13769.09	1.43	0	336803	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	10969	81.03	3.55	12	4.77	165.00	3767.00	14980	20240426	-10.75	3120	20231101	328.53	14980	-10.75	20240426	5020	166.33	20240206	14980	-10.75	20240426	3120	328.53	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
136	20240503	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	10	2	0.07	28502646750	2035572	19.65	14210	14260	13760	18070	9730	13900	14002.29	1.43	0	51576	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	11413	84.30	3.69	12	2.48	165.00	3767.00	14980	20240426	-7.14	3120	20231101	345.83	14980	-7.14	20240426	5020	177.09	20240206	14980	-7.14	20240426	3120	345.83	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
137	20240503	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	110	2	0.79	11357438560	804034	7.76	14210	14260	14000	18070	9730	13900	14125.63	1.43	0	-85657	14873	14386	13973	13486	13073	14630	13730	82	4170	100	8890	10	1	82045350	11495	84.91	3.72	12	0.98	165.00	3767.00	14980	20240426	-6.48	3120	20231101	349.04	14980	-6.48	20240426	5020	179.08	20240206	14980	-6.48	20240426	3120	349.04	20231101	1.50	N	232140	100	82 억		1171115	N	N	614	N	00	N
138	20240502	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	60	2	0.43	142869103690	10162362	84.87	13660	14460	13560	17990	9690	13840	14059.58	1.87	0	-338922	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11404	84.24	3.69	12	12.39	165.00	3767.00	14980	20240426	-7.21	3120	20231101	345.51	14980	-7.21	20240426	5020	176.89	20240206	14980	-7.21	20240426	3120	345.51	20231101	1.66	N	232140	100	82 억		1535439	N	N	614	N	00	N
139	20240502	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-120	5	-0.87	136080627810	9670997	80.76	13660	14460	13560	17990	9690	13840	14071.05	1.87	0	-333326	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11257	83.15	3.64	12	11.79	165.00	3767.00	14980	20240426	-8.41	3120	20231101	339.74	14980	-8.41	20240426	5020	173.31	20240206	14980	-8.41	20240426	3120	339.74	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
140	20240502	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	20	2	0.14	124801220210	8854756	73.95	13660	14460	13560	17990	9690	13840	14094.32	1.87	0	-234433	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11371	84.00	3.68	12	10.79	165.00	3767.00	14980	20240426	-7.48	3120	20231101	344.23	14980	-7.48	20240426	5020	176.10	20240206	14980	-7.48	20240426	3120	344.23	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
141	20240502	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	180	2	1.30	114539373580	8116862	67.79	13660	14460	13560	17990	9690	13840	14111.35	1.87	0	-239796	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11503	84.97	3.72	12	9.89	165.00	3767.00	14980	20240426	-6.41	3120	20231101	349.36	14980	-6.41	20240426	5020	179.28	20240206	14980	-6.41	20240426	3120	349.36	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
142	20240502	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	290	2	2.10	102490324750	7259151	60.62	13660	14460	13560	17990	9690	13840	14118.85	1.87	0	-232557	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11593	85.64	3.75	12	8.85	165.00	3767.00	14980	20240426	-5.67	3120	20231101	352.88	14980	-5.67	20240426	5020	181.47	20240206	14980	-5.67	20240426	3120	352.88	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
143	20240502	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	220	2	1.59	67091336550	4780525	39.92	13660	14320	13560	17990	9690	13840	14034.38	1.87	0	-88446	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11536	85.21	3.73	12	5.83	165.00	3767.00	14980	20240426	-6.14	3120	20231101	350.64	14980	-6.14	20240426	5020	180.08	20240206	14980	-6.14	20240426	3120	350.64	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
144	20240502	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	240	2	1.73	42573503580	3046710	25.44	13660	14210	13560	17990	9690	13840	13973.69	1.87	0	15961	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11552	85.33	3.74	12	3.71	165.00	3767.00	14980	20240426	-6.01	3120	20231101	351.28	14980	-6.01	20240426	5020	180.48	20240206	14980	-6.01	20240426	3120	351.28	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N
145	20240502	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	80	2	0.58	9368055730	677672	5.66	13660	13990	13560	17990	9690	13840	13823.83	1.87	0	51417	14793	14316	14023	13546	13253	14170	13400	82	4150	100	8850	10	1	82045350	11421	84.36	3.70	12	0.83	165.00	3767.00	14980	20240426	-7.08	3120	20231101	346.15	14980	-7.08	20240426	5020	177.29	20240206	14980	-7.08	20240426	3120	346.15	20231101	1.66	N	232140	100	82 억		1535439	N	N	78	N	00	N