KissMeData/092870/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	160742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-1050	5	-4.91	12304491650	603166	80.70	20200	21100	19790	27800	15000	21400	20399.37	1.53	0	54390	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2208	45.22	1.46	12	5.56	450.00	13985.00	35400	20240402	-42.51	9750	20230524	108.72	35400	-42.51	20240402	14820	37.31	20240206	35400	-42.51	20240402	10660	90.90	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
3	20240531	150739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	-950	5	-4.44	10653706350	522018	69.85	20200	21100	19790	27800	15000	21400	20407.91	1.53	0	27699	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2219	45.44	1.46	12	4.81	450.00	13985.00	35400	20240402	-42.23	9750	20230524	109.74	35400	-42.23	20240402	14820	37.99	20240206	35400	-42.23	20240402	10660	91.84	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
4	20240531	140740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-700	5	-3.27	9214344400	452362	60.53	20200	21100	19790	27800	15000	21400	20368.47	1.53	0	16083	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2246	46.00	1.48	12	4.17	450.00	13985.00	35400	20240402	-41.53	9750	20230524	112.31	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	10660	94.18	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
5	20240531	130744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20650	-750	5	-3.50	8537445800	419682	56.15	20200	21100	19790	27800	15000	21400	20341.62	1.53	0	6379	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2240	45.89	1.48	12	3.87	450.00	13985.00	35400	20240402	-41.67	9750	20230524	111.79	35400	-41.67	20240402	14820	39.34	20240206	35400	-41.67	20240402	10660	93.71	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
6	20240531	120748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20650	-750	5	-3.50	7876717650	387630	51.87	20200	21100	19790	27800	15000	21400	20319.05	1.53	0	1754	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2240	45.89	1.48	12	3.57	450.00	13985.00	35400	20240402	-41.67	9750	20230524	111.79	35400	-41.67	20240402	14820	39.34	20240206	35400	-41.67	20240402	10660	93.71	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
7	20240531	110744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-600	5	-2.80	7354289250	362431	48.49	20200	21100	19790	27800	15000	21400	20290.30	1.53	0	-1592	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2257	46.22	1.49	12	3.34	450.00	13985.00	35400	20240402	-41.24	9750	20230524	113.33	35400	-41.24	20240402	14820	40.35	20240206	35400	-41.24	20240402	10660	95.12	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
8	20240531	100745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-1050	5	-4.91	5345576300	265361	35.51	20200	20450	19790	27800	15000	21400	20142.60	1.53	0	4709	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2208	45.22	1.46	12	2.45	450.00	13985.00	35400	20240402	-42.51	9750	20230524	108.72	35400	-42.51	20240402	14820	37.31	20240206	35400	-42.51	20240402	10660	90.90	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
9	20240531	090742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	-1200	5	-5.61	2824480600	140810	18.84	20200	20350	19790	27800	15000	21400	20054.88	1.53	0	-3723	22486	21942	20956	20412	19426	22215	20685	54	6400	500	13690	50	1	10848797	2191	44.89	1.44	12	1.30	450.00	13985.00	35400	20240402	-42.94	9750	20230524	107.18	35400	-42.94	20240402	14820	36.30	20240206	35400	-42.94	20240402	10660	89.49	20230531	6.86	N	092870	500	54 억		166139	N	N	0	N	00	N
10	20240530	160739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21400	700	2	3.38	14457917790	697395	81.12	20400	21500	19970	26900	14500	20700	20726.38	1.56	0	-15354	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2322	47.56	1.53	12	6.43	450.00	13985.00	35400	20240402	-39.55	9750	20230524	119.49	35400	-39.55	20240402	14820	44.40	20240206	35400	-39.55	20240402	10610	101.70	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
11	20240530	150741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	450	2	2.17	12488918440	604767	70.34	20400	21500	19970	26900	14500	20700	20650.79	1.56	0	-10636	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2295	47.00	1.51	12	5.57	450.00	13985.00	35400	20240402	-40.25	9750	20230524	116.92	35400	-40.25	20240402	14820	42.71	20240206	35400	-40.25	20240402	10610	99.34	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
12	20240530	140739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	-400	5	-1.93	6952471540	341520	39.72	20400	20850	19970	26900	14500	20700	20357.41	1.56	0	15047	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2202	45.11	1.45	12	3.15	450.00	13985.00	35400	20240402	-42.66	9750	20230524	108.21	35400	-42.66	20240402	14820	36.98	20240206	35400	-42.66	20240402	10610	91.33	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
13	20240530	130741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-200	5	-0.97	6193793940	304054	35.37	20400	20850	19970	26900	14500	20700	20370.68	1.56	0	12277	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2224	45.56	1.47	12	2.80	450.00	13985.00	35400	20240402	-42.09	9750	20230524	110.26	35400	-42.09	20240402	14820	38.33	20240206	35400	-42.09	20240402	10610	93.21	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
14	20240530	120739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	0	3	0.00	5026595740	247449	28.78	20400	20800	19970	26900	14500	20700	20313.62	1.56	0	13857	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2246	46.00	1.48	12	2.28	450.00	13985.00	35400	20240402	-41.53	9750	20230524	112.31	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	10610	95.10	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
15	20240530	110740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-450	5	-2.17	4087430740	201778	23.47	20400	20650	19970	26900	14500	20700	20257.01	1.56	0	12030	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2197	45.00	1.45	12	1.86	450.00	13985.00	35400	20240402	-42.80	9750	20230524	107.69	35400	-42.80	20240402	14820	36.64	20240206	35400	-42.80	20240402	10610	90.86	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
16	20240530	100741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	-650	5	-3.14	3238115040	159739	18.58	20400	20650	19970	26900	14500	20700	20271.22	1.56	0	-1133	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2175	44.56	1.43	12	1.47	450.00	13985.00	35400	20240402	-43.36	9750	20230524	105.64	35400	-43.36	20240402	14820	35.29	20240206	35400	-43.36	20240402	10610	88.97	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
17	20240530	090740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	-400	5	-1.93	925991400	45667	5.31	20400	20500	20150	26900	14500	20700	20276.80	1.56	0	2949	22166	21432	21016	20282	19866	21225	20075	54	6200	500	13240	50	1	10848797	2202	45.11	1.45	12	0.42	450.00	13985.00	35400	20240402	-42.66	9750	20230524	108.21	35400	-42.66	20240402	14820	36.98	20240206	35400	-42.66	20240402	10610	91.33	20230530	7.02	N	092870	500	54 억		168728	N	N	0	N	00	N
18	20240529	160733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-400	5	-1.90	17926294250	845256	12.61	21450	21750	20600	27400	14800	21100	21208.88	1.40	0	19562	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2246	46.00	1.48	12	7.79	450.00	13985.00	35400	20240402	-41.53	9750	20230524	112.31	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	10610	95.10	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
19	20240529	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-400	5	-1.90	17032845250	802065	11.97	21450	21750	20600	27400	14800	21100	21236.24	1.40	0	16880	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2246	46.00	1.48	12	7.39	450.00	13985.00	35400	20240402	-41.53	9750	20230524	112.31	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	10610	95.10	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
20	20240529	140733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	-250	5	-1.18	15591528500	732553	10.93	21450	21750	20800	27400	14800	21100	21283.83	1.40	0	589	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2262	46.33	1.49	12	6.75	450.00	13985.00	35400	20240402	-41.10	9750	20230524	113.85	35400	-41.10	20240402	14820	40.69	20240206	35400	-41.10	20240402	10610	96.51	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
21	20240529	130736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	0	3	0.00	14282995450	669916	10.00	21450	21750	20900	27400	14800	21100	21320.58	1.40	0	-12531	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2289	46.89	1.51	12	6.18	450.00	13985.00	35400	20240402	-40.40	9750	20230524	116.41	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	10610	98.87	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
22	20240529	120738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	50	2	0.24	13072773250	612434	9.14	21450	21750	20950	27400	14800	21100	21345.61	1.40	0	-15789	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2295	47.00	1.51	12	5.65	450.00	13985.00	35400	20240402	-40.25	9750	20230524	116.92	35400	-40.25	20240402	14820	42.71	20240206	35400	-40.25	20240402	10610	99.34	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
23	20240529	110736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	250	2	1.18	11948457550	559618	8.35	21450	21750	20950	27400	14800	21100	21351.11	1.40	0	-17927	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2316	47.44	1.53	12	5.16	450.00	13985.00	35400	20240402	-39.69	9750	20230524	118.97	35400	-39.69	20240402	14820	44.06	20240206	35400	-39.69	20240402	10610	101.23	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
24	20240529	100734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	150	2	0.71	7302708300	343590	5.13	21450	21500	20950	27400	14800	21100	21254.15	1.40	0	11073	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2305	47.22	1.52	12	3.17	450.00	13985.00	35400	20240402	-39.97	9750	20230524	117.95	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	10610	100.28	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
25	20240529	090730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	100	2	0.47	2751201000	129450	1.93	21450	21450	21000	27400	14800	21100	21253.03	1.40	0	-8820	25366	23232	21166	19032	16966	24300	20100	54	6300	500	13500	50	1	10848797	2300	47.11	1.52	12	1.19	450.00	13985.00	35400	20240402	-40.11	9750	20230524	117.44	35400	-40.11	20240402	14820	43.05	20240206	35400	-40.11	20240402	10610	99.81	20230530	7.00	N	092870	500	54 억		151503	N	N	0	N	00	N
26	20240528	160729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	1800	2	9.33	144542401730	6667507	3069.99	19300	23300	19100	25050	13510	19300	21679.10	1.51	0	-1338	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2289	46.89	1.51	12	61.46	450.00	13985.00	35400	20240402	-40.40	9590	20230519	120.02	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	10610	98.87	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
27	20240528	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	1900	2	9.84	142054511530	6549889	3015.84	19300	23300	19100	25050	13510	19300	21688.12	1.51	0	11254	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2300	47.11	1.52	12	60.37	450.00	13985.00	35400	20240402	-40.11	9590	20230519	121.06	35400	-40.11	20240402	14820	43.05	20240206	35400	-40.11	20240402	10610	99.81	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
28	20240528	140733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21400	2100	2	10.88	136960731430	6308694	2904.78	19300	23300	19100	25050	13510	19300	21709.88	1.51	0	-35289	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2322	47.56	1.53	12	58.15	450.00	13985.00	35400	20240402	-39.55	9590	20230519	123.15	35400	-39.55	20240402	14820	44.40	20240206	35400	-39.55	20240402	10610	101.70	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
29	20240528	130729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	2000	2	10.36	131337743330	6045840	2783.75	19300	23300	19100	25050	13510	19300	21723.70	1.51	0	-60210	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2311	47.33	1.52	12	55.73	450.00	13985.00	35400	20240402	-39.83	9590	20230519	122.11	35400	-39.83	20240402	14820	43.72	20240206	35400	-39.83	20240402	10610	100.75	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
30	20240528	120730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	2550	2	13.21	123151340430	5667212	2609.42	19300	23300	19100	25050	13510	19300	21730.55	1.51	0	-78605	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2370	48.56	1.56	12	52.24	450.00	13985.00	35400	20240402	-38.28	9590	20230519	127.84	35400	-38.28	20240402	14820	47.44	20240206	35400	-38.28	20240402	10610	105.94	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
31	20240528	110714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22000	2700	2	13.99	108385958880	4999080	2301.78	19300	23300	19100	25050	13510	19300	21681.24	1.51	0	-69795	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2387	48.89	1.57	12	46.08	450.00	13985.00	35400	20240402	-37.85	9590	20230519	129.41	35400	-37.85	20240402	14820	48.45	20240206	35400	-37.85	20240402	10610	107.35	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
32	20240528	100730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21000	1700	2	8.81	35051694180	1686548	776.56	19300	21600	19100	25050	13510	19300	20783.20	1.51	0	-53849	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	50	1	10848797	2278	46.67	1.50	12	15.55	450.00	13985.00	35400	20240402	-40.68	9590	20230519	118.98	35400	-40.68	20240402	14820	41.70	20240206	35400	-40.68	20240402	10610	97.93	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
33	20240528	090732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19250	-50	5	-0.26	280089590	14577	6.71	19300	19320	19100	25050	13510	19300	19213.80	1.51	0	-3857	19766	19532	19066	18832	18366	19650	18950	54	5750	500	12350	10	1	10848797	2088	42.78	1.38	12	0.13	450.00	13985.00	35400	20240402	-45.62	9590	20230519	100.73	35400	-45.62	20240402	14820	29.89	20240206	35400	-45.62	20240402	10610	81.43	20230530	7.07	N	092870	500	54 억		163473	N	N	0	N	00	N
34	20240527	160720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19300	340	2	1.79	4001214940	211401	77.92	19020	19300	18600	24600	13280	18960	18925.69	1.34	0	18248	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2094	42.89	1.38	12	1.95	450.00	13985.00	35400	20240402	-45.48	9330	20230518	106.86	35400	-45.48	20240402	14820	30.23	20240206	35400	-45.48	20240402	10610	81.90	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
35	20240527	150731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19150	190	2	1.00	3572453690	189117	69.70	19020	19280	18600	24600	13280	18960	18890.18	1.34	0	11361	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2078	42.56	1.37	12	1.74	450.00	13985.00	35400	20240402	-45.90	9330	20230518	105.25	35400	-45.90	20240402	14820	29.22	20240206	35400	-45.90	20240402	10610	80.49	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
36	20240527	140729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18740	-220	5	-1.16	2788629840	147844	54.49	19020	19280	18600	24600	13280	18960	18861.97	1.34	0	-360	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2033	41.64	1.34	12	1.36	450.00	13985.00	35400	20240402	-47.06	9330	20230518	100.86	35400	-47.06	20240402	14820	26.45	20240206	35400	-47.06	20240402	10610	76.63	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
37	20240527	130728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18710	-250	5	-1.32	2560591120	135644	49.99	19020	19280	18600	24600	13280	18960	18877.29	1.34	0	1679	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2030	41.58	1.34	12	1.25	450.00	13985.00	35400	20240402	-47.15	9330	20230518	100.54	35400	-47.15	20240402	14820	26.25	20240206	35400	-47.15	20240402	10610	76.34	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
38	20240527	120729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18680	-280	5	-1.48	2204987770	116630	42.99	19020	19280	18660	24600	13280	18960	18905.84	1.34	0	-4364	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2027	41.51	1.34	12	1.08	450.00	13985.00	35400	20240402	-47.23	9330	20230518	100.21	35400	-47.23	20240402	14820	26.05	20240206	35400	-47.23	20240402	10610	76.06	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
39	20240527	110729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18750	-210	5	-1.11	1793048080	94600	34.87	19020	19280	18710	24600	13280	18960	18954.00	1.34	0	3010	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2034	41.67	1.34	12	0.87	450.00	13985.00	35400	20240402	-47.03	9330	20230518	100.96	35400	-47.03	20240402	14820	26.52	20240206	35400	-47.03	20240402	10610	76.72	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
40	20240527	100727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18930	-30	5	-0.16	1275870760	67052	24.71	19020	19280	18800	24600	13280	18960	19028.08	1.34	0	2804	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2054	42.07	1.35	12	0.62	450.00	13985.00	35400	20240402	-46.53	9330	20230518	102.89	35400	-46.53	20240402	14820	27.73	20240206	35400	-46.53	20240402	10610	78.42	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
41	20240527	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19230	270	2	1.42	294980300	15410	5.68	19020	19280	19020	24600	13280	18960	19142.15	1.34	0	1410	19760	19360	18900	18500	18040	19560	18700	54	5640	500	12130	10	1	10848797	2086	42.73	1.38	12	0.14	450.00	13985.00	35400	20240402	-45.68	9330	20230518	106.11	35400	-45.68	20240402	14820	29.76	20240206	35400	-45.68	20240402	10610	81.24	20230530	7.02	N	092870	500	54 억		145425	N	N	0	N	00	N
42	20240524	160650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18960	160	2	0.85	5083049180	266918	79.24	18490	19300	18440	24400	13160	18800	19043.69	1.30	0	4590	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2057	42.13	1.36	12	2.46	450.00	13985.00	35400	20240402	-46.44	9140	20230517	107.44	35400	-46.44	20240402	14820	27.94	20240206	35400	-46.44	20240402	9750	94.46	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
43	20240524	150650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19010	210	2	1.12	4842574970	254243	75.48	18490	19300	18440	24400	13160	18800	19047.20	1.30	0	3534	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2062	42.24	1.36	12	2.34	450.00	13985.00	35400	20240402	-46.30	9140	20230517	107.99	35400	-46.30	20240402	14820	28.27	20240206	35400	-46.30	20240402	9750	94.97	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
44	20240524	140653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19080	280	2	1.49	4413015340	231679	68.78	18490	19300	18440	24400	13160	18800	19048.16	1.30	0	4115	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2070	42.40	1.36	12	2.14	450.00	13985.00	35400	20240402	-46.10	9140	20230517	108.75	35400	-46.10	20240402	14820	28.74	20240206	35400	-46.10	20240402	9750	95.69	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
45	20240524	130651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19200	400	2	2.13	3948634250	207353	61.56	18490	19300	18440	24400	13160	18800	19043.26	1.30	0	2082	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2083	42.67	1.37	12	1.91	450.00	13985.00	35400	20240402	-45.76	9140	20230517	110.07	35400	-45.76	20240402	14820	29.55	20240206	35400	-45.76	20240402	9750	96.92	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
46	20240524	120652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19150	350	2	1.86	3423016850	179911	53.41	18490	19300	18440	24400	13160	18800	19026.39	1.30	0	8075	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2078	42.56	1.37	12	1.66	450.00	13985.00	35400	20240402	-45.90	9140	20230517	109.52	35400	-45.90	20240402	14820	29.22	20240206	35400	-45.90	20240402	9750	96.41	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
47	20240524	110649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19120	320	2	1.70	2993633980	157553	46.77	18490	19300	18440	24400	13160	18800	19001.03	1.30	0	5114	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2074	42.49	1.37	12	1.45	450.00	13985.00	35400	20240402	-45.99	9140	20230517	109.19	35400	-45.99	20240402	14820	29.01	20240206	35400	-45.99	20240402	9750	96.10	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
48	20240524	100655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19070	270	2	1.44	1861279990	98546	29.26	18490	19250	18440	24400	13160	18800	18887.58	1.30	0	2108	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2069	42.38	1.36	12	0.91	450.00	13985.00	35400	20240402	-46.13	9140	20230517	108.64	35400	-46.13	20240402	14820	28.68	20240206	35400	-46.13	20240402	9750	95.59	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
49	20240524	090651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18640	-160	5	-0.85	490194520	26399	7.84	18490	18800	18440	24400	13160	18800	18567.13	1.30	0	4667	19560	19180	18980	18600	18400	19080	18500	54	5600	500	12030	10	1	10848797	2022	41.42	1.33	12	0.24	450.00	13985.00	35400	20240402	-47.34	9140	20230517	103.94	35400	-47.34	20240402	14820	25.78	20240206	35400	-47.34	20240402	9750	91.18	20230524	6.96	N	092870	500	54 억		140874	N	N	0	N	00	N
50	20240523	160648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18800	-300	5	-1.57	6255101120	327851	22.80	19300	19360	18780	24800	13370	19100	19079.20	1.49	0	-21036	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2040	41.78	1.34	12	3.02	450.00	13985.00	35400	20240402	-46.89	9140	20230517	105.69	35400	-46.89	20240402	14820	26.86	20240206	35400	-46.89	20240402	9750	92.82	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
51	20240523	150653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18840	-260	5	-1.36	5751332950	301077	20.94	19300	19360	18830	24800	13370	19100	19102.54	1.49	0	-19080	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2044	41.87	1.35	12	2.78	450.00	13985.00	35400	20240402	-46.78	9140	20230517	106.13	35400	-46.78	20240402	14820	27.13	20240206	35400	-46.78	20240402	9750	93.23	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
52	20240523	140654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18990	-110	5	-0.58	4698177170	245334	17.06	19300	19360	18830	24800	13370	19100	19150.33	1.49	0	-14723	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2060	42.20	1.36	12	2.26	450.00	13985.00	35400	20240402	-46.36	9140	20230517	107.77	35400	-46.36	20240402	14820	28.14	20240206	35400	-46.36	20240402	9750	94.77	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
53	20240523	130652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19110	10	2	0.05	3780034070	197178	13.71	19300	19360	19010	24800	13370	19100	19171.03	1.49	0	550	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2073	42.47	1.37	12	1.82	450.00	13985.00	35400	20240402	-46.02	9140	20230517	109.08	35400	-46.02	20240402	14820	28.95	20240206	35400	-46.02	20240402	9750	96.00	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
54	20240523	120648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19180	80	2	0.42	3226464890	168312	11.70	19300	19360	19010	24800	13370	19100	19169.97	1.49	0	-4134	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2081	42.62	1.37	12	1.55	450.00	13985.00	35400	20240402	-45.82	9140	20230517	109.85	35400	-45.82	20240402	14820	29.42	20240206	35400	-45.82	20240402	9750	96.72	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
55	20240523	110647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19140	40	2	0.21	2390153440	124598	8.66	19300	19360	19010	24800	13370	19100	19183.60	1.49	0	-7320	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2076	42.53	1.37	12	1.15	450.00	13985.00	35400	20240402	-45.93	9140	20230517	109.41	35400	-45.93	20240402	14820	29.15	20240206	35400	-45.93	20240402	9750	96.31	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
56	20240523	100650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19200	100	2	0.52	2005603870	104527	7.27	19300	19360	19010	24800	13370	19100	19188.28	1.49	0	-4940	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2083	42.67	1.37	12	0.96	450.00	13985.00	35400	20240402	-45.76	9140	20230517	110.07	35400	-45.76	20240402	14820	29.55	20240206	35400	-45.76	20240402	9750	96.92	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
57	20240523	090652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19180	80	2	0.42	638906940	33196	2.31	19300	19360	19140	24800	13370	19100	19251.12	1.49	0	-4968	21273	20186	19313	18226	17353	20730	18770	54	5700	500	12220	10	1	10848797	2081	42.62	1.37	12	0.31	450.00	13985.00	35400	20240402	-45.82	9140	20230517	109.85	35400	-45.82	20240402	14820	29.42	20240206	35400	-45.82	20240402	9750	96.72	20230524	6.97	N	092870	500	54 억		161756	N	N	0	N	00	N
58	20240522	160643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19100	500	2	2.69	27944794020	1429703	787.21	18550	20400	18440	24150	13020	18600	19546.48	1.98	0	-52180	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2072	42.44	1.37	12	13.18	450.00	13985.00	35400	20240402	-46.05	9140	20230517	108.97	35400	-46.05	20240402	14820	28.88	20240206	35400	-46.05	20240402	9750	95.90	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
59	20240522	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19080	480	2	2.58	27289053880	1395353	768.30	18550	20400	18440	24150	13020	18600	19557.10	1.98	0	-45635	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2070	42.40	1.36	12	12.86	450.00	13985.00	35400	20240402	-46.10	9140	20230517	108.75	35400	-46.10	20240402	14820	28.74	20240206	35400	-46.10	20240402	9750	95.69	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
60	20240522	140648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19170	570	2	3.06	26081659330	1332279	733.57	18550	20400	18440	24150	13020	18600	19576.72	1.98	0	-50098	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2080	42.60	1.37	12	12.28	450.00	13985.00	35400	20240402	-45.85	9140	20230517	109.74	35400	-45.85	20240402	14820	29.35	20240206	35400	-45.85	20240402	9750	96.62	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
61	20240522	130645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19150	550	2	2.96	25340494300	1293546	712.24	18550	20400	18440	24150	13020	18600	19589.94	1.98	0	-53867	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2078	42.56	1.37	12	11.92	450.00	13985.00	35400	20240402	-45.90	9140	20230517	109.52	35400	-45.90	20240402	14820	29.22	20240206	35400	-45.90	20240402	9750	96.41	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
62	20240522	120728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19230	630	2	3.39	23847322210	1215655	669.35	18550	20400	18440	24150	13020	18600	19616.85	1.98	0	-57718	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2086	42.73	1.38	12	11.21	450.00	13985.00	35400	20240402	-45.68	9140	20230517	110.39	35400	-45.68	20240402	14820	29.76	20240206	35400	-45.68	20240402	9750	97.23	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
63	20240522	110649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18920	320	2	1.72	2629837960	140228	77.21	18550	19000	18440	24150	13020	18600	18754.01	1.98	0	5073	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2053	42.04	1.35	12	1.29	450.00	13985.00	35400	20240402	-46.55	9140	20230517	107.00	35400	-46.55	20240402	14820	27.67	20240206	35400	-46.55	20240402	9750	94.05	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
64	20240522	100648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18750	150	2	0.81	1600711600	85742	47.21	18550	18890	18440	24150	13020	18600	18668.93	1.98	0	2925	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2034	41.67	1.34	12	0.79	450.00	13985.00	35400	20240402	-47.03	9140	20230517	105.14	35400	-47.03	20240402	14820	26.52	20240206	35400	-47.03	20240402	9750	92.31	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
65	20240522	090648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18540	-60	5	-0.32	200398450	10810	5.95	18550	18610	18480	24150	13020	18600	18538.25	1.98	0	-4483	19033	18816	18543	18326	18053	18925	18435	54	5550	500	11900	10	1	10848797	2011	41.20	1.33	12	0.10	450.00	13985.00	35400	20240402	-47.63	9140	20230517	102.84	35400	-47.63	20240402	14820	25.10	20240206	35400	-47.63	20240402	9750	90.15	20230524	7.03	N	092870	500	54 억		214895	N	N	0	N	00	N
66	20240521	160640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18600	290	2	1.58	3290347720	177932	130.12	18400	18760	18270	23800	12820	18310	18492.02	2.04	0	-8689	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	2018	41.33	1.33	12	1.64	450.00	13985.00	35400	20240402	-47.46	9140	20230517	103.50	35400	-47.46	20240402	14820	25.51	20240206	35400	-47.46	20240402	9750	90.77	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
67	20240521	150646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18580	270	2	1.47	3109870410	168221	123.02	18400	18760	18270	23800	12820	18310	18486.83	2.04	0	-6444	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	2016	41.29	1.33	12	1.55	450.00	13985.00	35400	20240402	-47.51	9140	20230517	103.28	35400	-47.51	20240402	14820	25.37	20240206	35400	-47.51	20240402	9750	90.56	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
68	20240521	140643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18610	300	2	1.64	2784835690	150737	110.23	18400	18760	18270	23800	12820	18310	18474.81	2.04	0	-1585	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	2019	41.36	1.33	12	1.39	450.00	13985.00	35400	20240402	-47.43	9140	20230517	103.61	35400	-47.43	20240402	14820	25.57	20240206	35400	-47.43	20240402	9750	90.87	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
69	20240521	130644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18460	150	2	0.82	2044299320	110999	81.17	18400	18630	18270	23800	12820	18310	18417.29	2.04	0	-4830	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	2003	41.02	1.32	12	1.02	450.00	13985.00	35400	20240402	-47.85	9140	20230517	101.97	35400	-47.85	20240402	14820	24.56	20240206	35400	-47.85	20240402	9750	89.33	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
70	20240521	120644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18440	130	2	0.71	1763793540	95827	70.08	18400	18630	18270	23800	12820	18310	18406.03	2.04	0	-6705	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	2001	40.98	1.32	12	0.88	450.00	13985.00	35400	20240402	-47.91	9140	20230517	101.75	35400	-47.91	20240402	14820	24.43	20240206	35400	-47.91	20240402	9750	89.13	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
71	20240521	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18390	80	2	0.44	1590452180	86393	63.18	18400	18630	18270	23800	12820	18310	18409.52	2.04	0	-7964	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	1995	40.87	1.31	12	0.80	450.00	13985.00	35400	20240402	-48.05	9140	20230517	101.20	35400	-48.05	20240402	14820	24.09	20240206	35400	-48.05	20240402	9750	88.62	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
72	20240521	100644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18310	0	3	0.00	1097742970	59681	43.64	18400	18630	18270	23800	12820	18310	18393.53	2.04	0	-9591	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	1986	40.69	1.31	12	0.55	450.00	13985.00	35400	20240402	-48.28	9140	20230517	100.33	35400	-48.28	20240402	14820	23.55	20240206	35400	-48.28	20240402	9750	87.79	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
73	20240521	090640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18390	80	2	0.44	273770110	14841	10.85	18400	18630	18320	23800	12820	18310	18447.00	2.04	0	2645	18636	18472	18326	18162	18016	18400	18090	54	5490	500	11710	10	1	10848797	1995	40.87	1.31	12	0.14	450.00	13985.00	35400	20240402	-48.05	9140	20230517	101.20	35400	-48.05	20240402	14820	24.09	20240206	35400	-48.05	20240402	9750	88.62	20230524	7.08	N	092870	500	54 억		221738	N	N	0	N	00	N
74	20240517	160645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18320	-570	5	-3.02	4182850420	226931	74.38	18820	18980	18260	24550	13230	18890	18432.60	1.98	0	-15735	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1987	40.71	1.31	12	2.09	450.00	13985.00	35400	20240402	-48.25	9140	20230517	100.44	35400	-48.25	20240402	14820	23.62	20240206	35400	-48.25	20240402	9140	100.44	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
75	20240517	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18290	-600	5	-3.18	3907921280	211901	69.45	18820	18980	18270	24550	13230	18890	18442.19	1.98	0	-15897	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1984	40.64	1.31	12	1.95	450.00	13985.00	35400	20240402	-48.33	9140	20230517	100.11	35400	-48.33	20240402	14820	23.41	20240206	35400	-48.33	20240402	9140	100.11	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
76	20240517	140641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18290	-600	5	-3.18	3489806970	189040	61.96	18820	18980	18290	24550	13230	18890	18460.67	1.98	0	-16312	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1984	40.64	1.31	12	1.74	450.00	13985.00	35400	20240402	-48.33	9140	20230517	100.11	35400	-48.33	20240402	14820	23.41	20240206	35400	-48.33	20240402	9140	100.11	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
77	20240517	130637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18370	-520	5	-2.75	2950608890	159610	52.31	18820	18980	18310	24550	13230	18890	18486.35	1.98	0	-16140	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1993	40.82	1.31	12	1.47	450.00	13985.00	35400	20240402	-48.11	9140	20230517	100.98	35400	-48.11	20240402	14820	23.95	20240206	35400	-48.11	20240402	9140	100.98	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
78	20240517	120637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18350	-540	5	-2.86	2790102100	150877	49.45	18820	18980	18310	24550	13230	18890	18492.55	1.98	0	-13351	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1991	40.78	1.31	12	1.39	450.00	13985.00	35400	20240402	-48.16	9140	20230517	100.77	35400	-48.16	20240402	14820	23.82	20240206	35400	-48.16	20240402	9140	100.77	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
79	20240517	110638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18360	-530	5	-2.81	2330561530	125824	41.24	18820	18980	18350	24550	13230	18890	18522.38	1.98	0	-19460	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	1992	40.80	1.31	12	1.16	450.00	13985.00	35400	20240402	-48.14	9140	20230517	100.88	35400	-48.14	20240402	14820	23.89	20240206	35400	-48.14	20240402	9140	100.88	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
80	20240517	100633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18550	-340	5	-1.80	1566781250	84362	27.65	18820	18980	18440	24550	13230	18890	18572.10	1.98	0	-5496	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	2012	41.22	1.33	12	0.78	450.00	13985.00	35400	20240402	-47.60	9140	20230517	102.95	35400	-47.60	20240402	14820	25.17	20240206	35400	-47.60	20240402	9140	102.95	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
81	20240517	090638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18690	-200	5	-1.06	367558280	19574	6.42	18820	18980	18680	24550	13230	18890	18777.85	1.98	0	-1682	19296	19092	18916	18712	18536	19195	18815	54	5660	500	12080	10	1	10848797	2028	41.53	1.34	12	0.18	450.00	13985.00	35400	20240402	-47.20	9140	20230517	104.49	35400	-47.20	20240402	14820	26.11	20240206	35400	-47.20	20240402	9140	104.49	20230517	7.22	N	092870	500	54 억		214919	N	N	0	N	00	N
82	20240516	160633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18890	170	2	0.91	5651146470	298959	119.46	18820	19120	18740	24300	13110	18720	18903.53	2.03	0	-4946	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2049	41.98	1.35	12	2.76	450.00	13985.00	35400	20240402	-46.64	9140	20230517	106.67	35400	-46.64	20240402	14820	27.46	20240206	35400	-46.64	20240402	9140	106.67	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
83	20240516	150632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18850	130	2	0.69	5319277580	281385	112.43	18820	19120	18740	24300	13110	18720	18904.69	2.03	0	-8526	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2045	41.89	1.35	12	2.59	450.00	13985.00	35400	20240402	-46.75	9140	20230517	106.24	35400	-46.75	20240402	14820	27.19	20240206	35400	-46.75	20240402	9140	106.24	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
84	20240516	140636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18850	130	2	0.69	4864442480	257247	102.79	18820	19120	18740	24300	13110	18720	18910.49	2.03	0	-9883	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2045	41.89	1.35	12	2.37	450.00	13985.00	35400	20240402	-46.75	9140	20230517	106.24	35400	-46.75	20240402	14820	27.19	20240206	35400	-46.75	20240402	9140	106.24	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
85	20240516	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18900	180	2	0.96	4707416890	248929	99.46	18820	19120	18740	24300	13110	18720	18911.59	2.03	0	-10246	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2050	42.00	1.35	12	2.29	450.00	13985.00	35400	20240402	-46.61	9140	20230517	106.78	35400	-46.61	20240402	14820	27.53	20240206	35400	-46.61	20240402	9140	106.78	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
86	20240516	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18860	140	2	0.75	4301447910	227365	90.85	18820	19120	18740	24300	13110	18720	18919.73	2.03	0	-7709	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2046	41.91	1.35	12	2.10	450.00	13985.00	35400	20240402	-46.72	9140	20230517	106.35	35400	-46.72	20240402	14820	27.26	20240206	35400	-46.72	20240402	9140	106.35	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
87	20240516	110629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19000	280	2	1.50	3848654330	203426	81.28	18820	19120	18740	24300	13110	18720	18920.35	2.03	0	-2130	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2061	42.22	1.36	12	1.88	450.00	13985.00	35400	20240402	-46.33	9140	20230517	107.88	35400	-46.33	20240402	14820	28.21	20240206	35400	-46.33	20240402	9140	107.88	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
88	20240516	100631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18950	230	2	1.23	3072880730	162443	64.91	18820	19120	18740	24300	13110	18720	18918.11	2.03	0	-3207	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2056	42.11	1.36	12	1.50	450.00	13985.00	35400	20240402	-46.47	9140	20230517	107.33	35400	-46.47	20240402	14820	27.87	20240206	35400	-46.47	20240402	9140	107.33	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
89	20240516	090632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18930	210	2	1.12	916903310	48649	19.44	18820	18980	18800	24300	13110	18720	18850.49	2.03	0	21648	19086	18902	18736	18552	18386	18820	18470	54	5580	500	11980	10	1	10848797	2054	42.07	1.35	12	0.45	450.00	13985.00	35400	20240402	-46.53	9140	20230517	107.11	35400	-46.53	20240402	14820	27.73	20240206	35400	-46.53	20240402	9140	107.11	20230517	7.45	N	092870	500	54 억		220228	N	N	0	N	00	N
90	20240514	160639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18720	-60	5	-0.32	4576919300	244273	77.63	18800	18920	18570	24400	13150	18780	18736.92	1.98	0	5115	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2031	41.60	1.34	12	2.25	450.00	13985.00	35400	20240402	-47.12	9140	20230517	104.81	35400	-47.12	20240402	14820	26.32	20240206	35400	-47.12	20240402	9140	104.81	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
91	20240514	150642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18850	70	2	0.37	4104072970	219082	69.62	18800	18920	18570	24400	13150	18780	18733.05	1.98	0	6444	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2045	41.89	1.35	12	2.02	450.00	13985.00	35400	20240402	-46.75	9140	20230517	106.24	35400	-46.75	20240402	14820	27.19	20240206	35400	-46.75	20240402	9140	106.24	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
92	20240514	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18790	10	2	0.05	3566487320	190516	60.55	18800	18920	18570	24400	13150	18780	18720.15	1.98	0	4301	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2038	41.76	1.34	12	1.76	450.00	13985.00	35400	20240402	-46.92	9140	20230517	105.58	35400	-46.92	20240402	14820	26.79	20240206	35400	-46.92	20240402	9140	105.58	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
93	20240514	130641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18620	-160	5	-0.85	3133049780	167375	53.19	18800	18920	18570	24400	13150	18780	18718.74	1.98	0	-168	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2020	41.38	1.33	12	1.54	450.00	13985.00	35400	20240402	-47.40	9140	20230517	103.72	35400	-47.40	20240402	14820	25.64	20240206	35400	-47.40	20240402	9140	103.72	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
94	20240514	120638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18720	-60	5	-0.32	2624062260	140055	44.51	18800	18920	18570	24400	13150	18780	18735.94	1.98	0	-1100	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2031	41.60	1.34	12	1.29	450.00	13985.00	35400	20240402	-47.12	9140	20230517	104.81	35400	-47.12	20240402	14820	26.32	20240206	35400	-47.12	20240402	9140	104.81	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
95	20240514	110639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18840	60	2	0.32	2144629740	114579	36.41	18800	18900	18570	24400	13150	18780	18717.48	1.98	0	1566	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2044	41.87	1.35	12	1.06	450.00	13985.00	35400	20240402	-46.78	9140	20230517	106.13	35400	-46.78	20240402	14820	27.13	20240206	35400	-46.78	20240402	9140	106.13	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
96	20240514	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18680	-100	5	-0.53	1185804250	63439	20.16	18800	18890	18570	24400	13150	18780	18692.04	1.98	0	-9480	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2027	41.51	1.34	12	0.58	450.00	13985.00	35400	20240402	-47.23	9140	20230517	104.38	35400	-47.23	20240402	14820	26.05	20240206	35400	-47.23	20240402	9140	104.38	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
97	20240514	090638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18720	-60	5	-0.32	274830330	14659	4.66	18800	18890	18660	24400	13150	18780	18748.23	1.98	0	-3496	19853	19316	18913	18376	17973	19115	18175	54	5620	500	12010	10	1	10848797	2031	41.60	1.34	12	0.14	450.00	13985.00	35400	20240402	-47.12	9140	20230517	104.81	35400	-47.12	20240402	14820	26.32	20240206	35400	-47.12	20240402	9140	104.81	20230517	7.45	N	092870	500	54 억		214773	N	N	0	N	00	N
98	20240513	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18780	-340	5	-1.78	5824566580	309744	99.34	19120	19450	18510	24850	13390	19120	18803.90	1.58	0	45987	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2037	41.73	1.34	12	2.86	450.00	13985.00	35400	20240402	-46.95	9140	20230517	105.47	35400	-46.95	20240402	14820	26.72	20240206	35400	-46.95	20240402	9140	105.47	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
99	20240513	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18650	-470	5	-2.46	5468018370	290684	93.23	19120	19450	18510	24850	13390	19120	18810.23	1.58	0	45446	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2023	41.44	1.33	12	2.68	450.00	13985.00	35400	20240402	-47.32	9140	20230517	104.05	35400	-47.32	20240402	14820	25.84	20240206	35400	-47.32	20240402	9140	104.05	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
100	20240513	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18580	-540	5	-2.82	4797679540	254645	81.67	19120	19450	18530	24850	13390	19120	18840.00	1.58	0	35623	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2016	41.29	1.33	12	2.35	450.00	13985.00	35400	20240402	-47.51	9140	20230517	103.28	35400	-47.51	20240402	14820	25.37	20240206	35400	-47.51	20240402	9140	103.28	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
101	20240513	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18660	-460	5	-2.41	4324391030	229204	73.51	19120	19450	18530	24850	13390	19120	18866.33	1.58	0	34057	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2024	41.47	1.33	12	2.11	450.00	13985.00	35400	20240402	-47.29	9140	20230517	104.16	35400	-47.29	20240402	14820	25.91	20240206	35400	-47.29	20240402	9140	104.16	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
102	20240513	120638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18690	-430	5	-2.25	3669357090	194011	62.22	19120	19450	18650	24850	13390	19120	18912.50	1.58	0	29975	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2028	41.53	1.34	12	1.79	450.00	13985.00	35400	20240402	-47.20	9140	20230517	104.49	35400	-47.20	20240402	14820	26.11	20240206	35400	-47.20	20240402	9140	104.49	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
103	20240513	110636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18730	-390	5	-2.04	3217125690	169886	54.49	19120	19450	18650	24850	13390	19120	18936.32	1.58	0	28645	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2032	41.62	1.34	12	1.57	450.00	13985.00	35400	20240402	-47.09	9140	20230517	104.92	35400	-47.09	20240402	14820	26.38	20240206	35400	-47.09	20240402	9140	104.92	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
104	20240513	100637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18950	-170	5	-0.89	1688475470	88508	28.39	19120	19450	18930	24850	13390	19120	19076.80	1.58	0	-2361	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2056	42.11	1.36	12	0.82	450.00	13985.00	35400	20240402	-46.47	9140	20230517	107.33	35400	-46.47	20240402	14820	27.87	20240206	35400	-46.47	20240402	9140	107.33	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
105	20240513	090639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19240	120	2	0.63	410622930	21450	6.88	19120	19450	19020	24850	13390	19120	19143.93	1.58	0	104	20160	19640	19360	18840	18560	19500	18700	54	5730	500	12230	10	1	10848797	2087	42.76	1.38	12	0.20	450.00	13985.00	35400	20240402	-45.65	9140	20230517	110.50	35400	-45.65	20240402	14820	29.82	20240206	35400	-45.65	20240402	9140	110.50	20230517	7.34	N	092870	500	54 억		171353	N	N	0	N	00	N
106	20240510	160618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19120	-540	5	-2.75	5910047040	305352	109.39	19700	19880	19080	25550	13770	19660	19355.29	1.39	0	20429	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2074	42.49	1.37	12	2.81	450.00	13985.00	35400	20240402	-45.99	9140	20230517	109.19	35400	-45.99	20240402	14820	29.01	20240206	35400	-45.99	20240402	9140	109.19	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
107	20240510	150624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19150	-510	5	-2.59	5271747280	271967	97.43	19700	19880	19080	25550	13770	19660	19383.66	1.39	0	16252	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2078	42.56	1.37	12	2.51	450.00	13985.00	35400	20240402	-45.90	9140	20230517	109.52	35400	-45.90	20240402	14820	29.22	20240206	35400	-45.90	20240402	9140	109.52	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
108	20240510	140627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19250	-410	5	-2.09	4713817260	242928	87.03	19700	19880	19080	25550	13770	19660	19404.06	1.39	0	14277	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2088	42.78	1.38	12	2.24	450.00	13985.00	35400	20240402	-45.62	9140	20230517	110.61	35400	-45.62	20240402	14820	29.89	20240206	35400	-45.62	20240402	9140	110.61	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
109	20240510	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19180	-480	5	-2.44	4369125170	224987	80.60	19700	19880	19080	25550	13770	19660	19419.34	1.39	0	15951	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2081	42.62	1.37	12	2.07	450.00	13985.00	35400	20240402	-45.82	9140	20230517	109.85	35400	-45.82	20240402	14820	29.42	20240206	35400	-45.82	20240402	9140	109.85	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
110	20240510	120618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19150	-510	5	-2.59	3764561960	193364	69.27	19700	19880	19110	25550	13770	19660	19468.68	1.39	0	8527	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2078	42.56	1.37	12	1.78	450.00	13985.00	35400	20240402	-45.90	9140	20230517	109.52	35400	-45.90	20240402	14820	29.22	20240206	35400	-45.90	20240402	9140	109.52	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
111	20240510	110620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19300	-360	5	-1.83	2825783190	144507	51.77	19700	19880	19270	25550	13770	19660	19554.57	1.39	0	-4132	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2094	42.89	1.38	12	1.33	450.00	13985.00	35400	20240402	-45.48	9140	20230517	111.16	35400	-45.48	20240402	14820	30.23	20240206	35400	-45.48	20240402	9140	111.16	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
112	20240510	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19550	-110	5	-0.56	1709763230	87070	31.19	19700	19880	19550	25550	13770	19660	19636.62	1.39	0	4106	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2121	43.44	1.40	12	0.80	450.00	13985.00	35400	20240402	-44.77	9140	20230517	113.89	35400	-44.77	20240402	14820	31.92	20240206	35400	-44.77	20240402	9140	113.89	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
113	20240510	090621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19700	40	2	0.20	309711850	15732	5.64	19700	19880	19600	25550	13770	19660	19686.93	1.39	0	-6888	20313	19986	19823	19496	19333	19905	19415	54	5890	500	12580	10	1	10848797	2137	43.78	1.41	12	0.15	450.00	13985.00	35400	20240402	-44.35	9140	20230517	115.54	35400	-44.35	20240402	14820	32.93	20240206	35400	-44.35	20240402	9140	115.54	20230517	7.22	N	092870	500	54 억		150874	N	N	0	N	00	N
114	20240509	160632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19660	-540	5	-2.67	5435884900	274474	98.28	19990	20150	19660	26250	14150	20200	19804.47	1.62	0	-25065	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2133	43.69	1.41	12	2.53	450.00	13985.00	35400	20240402	-44.46	9140	20230517	115.10	35400	-44.46	20240402	14820	32.66	20240206	35400	-44.46	20240402	9140	115.10	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
115	20240509	150633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19740	-460	5	-2.28	4813250000	242843	86.95	19990	20150	19670	26250	14150	20200	19819.44	1.62	0	-25490	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2142	43.87	1.41	12	2.24	450.00	13985.00	35400	20240402	-44.24	9140	20230517	115.97	35400	-44.24	20240402	14820	33.20	20240206	35400	-44.24	20240402	9140	115.97	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
116	20240509	140611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19810	-390	5	-1.93	4090825510	206277	73.86	19990	20150	19670	26250	14150	20200	19830.59	1.62	0	-26389	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2149	44.02	1.42	12	1.90	450.00	13985.00	35400	20240402	-44.04	9140	20230517	116.74	35400	-44.04	20240402	14820	33.67	20240206	35400	-44.04	20240402	9140	116.74	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
117	20240509	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19830	-370	5	-1.83	3695108050	186302	66.71	19990	20150	19670	26250	14150	20200	19832.74	1.62	0	-25865	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2151	44.07	1.42	12	1.72	450.00	13985.00	35400	20240402	-43.98	9140	20230517	116.96	35400	-43.98	20240402	14820	33.81	20240206	35400	-43.98	20240402	9140	116.96	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
118	20240509	120623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19730	-470	5	-2.33	3526618050	177782	63.66	19990	20150	19670	26250	14150	20200	19835.48	1.62	0	-26679	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2140	43.84	1.41	12	1.64	450.00	13985.00	35400	20240402	-44.27	9140	20230517	115.86	35400	-44.27	20240402	14820	33.13	20240206	35400	-44.27	20240402	9140	115.86	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
119	20240509	110611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19840	-360	5	-1.78	3195741380	161069	57.67	19990	20150	19670	26250	14150	20200	19839.43	1.62	0	-27448	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2152	44.09	1.42	12	1.48	450.00	13985.00	35400	20240402	-43.95	9140	20230517	117.07	35400	-43.95	20240402	14820	33.87	20240206	35400	-43.95	20240402	9140	117.07	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
120	20240509	100614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19800	-400	5	-1.98	2200663240	110660	39.62	19990	20150	19770	26250	14150	20200	19884.94	1.62	0	-20788	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2148	44.00	1.42	12	1.02	450.00	13985.00	35400	20240402	-44.07	9140	20230517	116.63	35400	-44.07	20240402	14820	33.60	20240206	35400	-44.07	20240402	9140	116.63	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
121	20240509	090610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19940	-260	5	-1.29	431733810	21609	7.74	19990	20150	19900	26250	14150	20200	19972.80	1.62	0	-4566	20733	20466	20133	19866	19533	20500	19900	54	6050	500	12920	10	1	10848797	2163	44.31	1.43	12	0.20	450.00	13985.00	35400	20240402	-43.67	9140	20230517	118.16	35400	-43.67	20240402	14820	34.55	20240206	35400	-43.67	20240402	9140	118.16	20230517	7.27	N	092870	500	54 억		175813	N	N	0	N	00	N
122	20240508	160608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	-100	5	-0.49	5459679100	272901	90.30	20200	20400	19800	26350	14250	20300	20005.40	1.55	0	5423	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	50	1	10848797	2191	44.89	1.44	12	2.52	450.00	13985.00	35400	20240402	-42.94	9140	20230517	121.01	35400	-42.94	20240402	14820	36.30	20240206	35400	-42.94	20240402	9140	121.01	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
123	20240508	150613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-200	5	-0.99	5114904000	255793	84.64	20200	20400	19800	26350	14250	20300	19996.02	1.55	0	1425	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	50	1	10848797	2181	44.67	1.44	12	2.36	450.00	13985.00	35400	20240402	-43.22	9140	20230517	119.91	35400	-43.22	20240402	14820	35.63	20240206	35400	-43.22	20240402	9140	119.91	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
124	20240508	140607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-200	5	-0.99	4613007380	230765	76.36	20200	20400	19800	26350	14250	20300	19989.80	1.55	0	-680	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	50	1	10848797	2181	44.67	1.44	12	2.13	450.00	13985.00	35400	20240402	-43.22	9140	20230517	119.91	35400	-43.22	20240402	14820	35.63	20240206	35400	-43.22	20240402	9140	119.91	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
125	20240508	130604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19830	-470	5	-2.32	3926449290	196303	64.96	20200	20400	19820	26350	14250	20300	20001.68	1.55	0	-9719	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	10	1	10848797	2151	44.07	1.42	12	1.81	450.00	13985.00	35400	20240402	-43.98	9140	20230517	116.96	35400	-43.98	20240402	14820	33.81	20240206	35400	-43.98	20240402	9140	116.96	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
126	20240508	120607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19930	-370	5	-1.82	3154819760	157497	52.12	20200	20400	19820	26350	14250	20300	20030.64	1.55	0	-4759	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	10	1	10848797	2162	44.29	1.43	12	1.45	450.00	13985.00	35400	20240402	-43.70	9140	20230517	118.05	35400	-43.70	20240402	14820	34.48	20240206	35400	-43.70	20240402	9140	118.05	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
127	20240508	110643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	-250	5	-1.23	2826389890	141048	46.67	20200	20400	19820	26350	14250	20300	20038.13	1.55	0	-4389	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	50	1	10848797	2175	44.56	1.43	12	1.30	450.00	13985.00	35400	20240402	-43.36	9140	20230517	119.37	35400	-43.36	20240402	14820	35.29	20240206	35400	-43.36	20240402	9140	119.37	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
128	20240508	100614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19950	-350	5	-1.72	2083779500	103860	34.37	20200	20400	19820	26350	14250	20300	20062.89	1.55	0	-9012	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	10	1	10848797	2164	44.33	1.43	12	0.96	450.00	13985.00	35400	20240402	-43.64	9140	20230517	118.27	35400	-43.64	20240402	14820	34.62	20240206	35400	-43.64	20240402	9140	118.27	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
129	20240508	090614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-50	5	-0.25	722929670	36162	11.97	20200	20250	19820	26350	14250	20300	19989.70	1.55	0	-4589	20766	20532	20366	20132	19966	20450	20050	54	6050	500	12990	50	1	10848797	2197	45.00	1.45	12	0.33	450.00	13985.00	35400	20240402	-42.80	9140	20230517	121.55	35400	-42.80	20240402	14820	36.64	20240206	35400	-42.80	20240402	9140	121.55	20230517	6.96	N	092870	500	54 억		168261	N	N	0	N	00	N
130	20240503	160625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-1000	5	-4.74	11386046300	550051	49.30	21300	21600	20100	27400	14800	21100	20701.67	1.27	0	-16129	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2181	44.67	1.44	12	5.07	450.00	13985.00	35400	20240402	-43.22	9140	20230517	119.91	35400	-43.22	20240402	14820	35.63	20240206	35400	-43.22	20240402	9140	119.91	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
131	20240503	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	-950	5	-4.50	10427558900	502451	45.03	21300	21600	20100	27400	14800	21100	20753.32	1.27	0	-24475	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2186	44.78	1.44	12	4.63	450.00	13985.00	35400	20240402	-43.08	9140	20230517	120.46	35400	-43.08	20240402	14820	35.96	20240206	35400	-43.08	20240402	9140	120.46	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
132	20240503	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-850	5	-4.03	9456255050	454342	40.72	21300	21600	20200	27400	14800	21100	20813.02	1.27	0	-15484	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2197	45.00	1.45	12	4.19	450.00	13985.00	35400	20240402	-42.80	9140	20230517	121.55	35400	-42.80	20240402	14820	36.64	20240206	35400	-42.80	20240402	9140	121.55	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
133	20240503	130626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-750	5	-3.55	8507912400	407640	36.53	21300	21600	20250	27400	14800	21100	20871.09	1.27	0	-9586	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2208	45.22	1.46	12	3.76	450.00	13985.00	35400	20240402	-42.51	9140	20230517	122.65	35400	-42.51	20240402	14820	37.31	20240206	35400	-42.51	20240402	9140	122.65	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
134	20240503	120622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-750	5	-3.55	8141928050	389675	34.92	21300	21600	20250	27400	14800	21100	20894.10	1.27	0	-5314	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2208	45.22	1.46	12	3.59	450.00	13985.00	35400	20240402	-42.51	9140	20230517	122.65	35400	-42.51	20240402	14820	37.31	20240206	35400	-42.51	20240402	9140	122.65	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
135	20240503	110622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	-650	5	-3.08	7045118650	335814	30.10	21300	21600	20400	27400	14800	21100	20979.20	1.27	0	-4699	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2219	45.44	1.46	12	3.10	450.00	13985.00	35400	20240402	-42.23	9140	20230517	123.74	35400	-42.23	20240402	14820	37.99	20240206	35400	-42.23	20240402	9140	123.74	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
136	20240503	100619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	-350	5	-1.66	4700655700	221982	19.90	21300	21600	20700	27400	14800	21100	21175.87	1.27	0	-10019	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2251	46.11	1.48	12	2.05	450.00	13985.00	35400	20240402	-41.38	9140	20230517	127.02	35400	-41.38	20240402	14820	40.01	20240206	35400	-41.38	20240402	9140	127.02	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
137	20240503	090619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21400	300	2	1.42	1811862050	84694	7.59	21300	21600	21250	27400	14800	21100	21393.35	1.27	0	-2300	23866	22482	21566	20182	19266	23175	20875	54	6300	500	13500	50	1	10848797	2322	47.56	1.53	12	0.78	450.00	13985.00	35400	20240402	-39.55	9140	20230517	134.14	35400	-39.55	20240402	14820	44.40	20240206	35400	-39.55	20240402	9140	134.14	20230517	6.77	N	092870	500	54 억		137542	N	N	0	N	00	N
138	20240502	160616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	50	2	0.24	23606372400	1096303	275.91	20900	22950	20650	27350	14750	21050	21533.48	1.56	0	-35675	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2289	46.89	1.51	12	10.11	450.00	13985.00	35400	20240402	-40.40	9140	20230517	130.85	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	9140	130.85	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
139	20240502	150619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	0	3	0.00	22566012250	1047049	263.52	20900	22950	20650	27350	14750	21050	21552.04	1.56	0	-37145	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2284	46.78	1.51	12	9.65	450.00	13985.00	35400	20240402	-40.54	9140	20230517	130.31	35400	-40.54	20240402	14820	42.04	20240206	35400	-40.54	20240402	9140	130.31	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
140	20240502	140615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-350	5	-1.66	4770234850	228735	57.57	20900	21200	20650	27350	14750	21050	20854.80	1.56	0	6693	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2246	46.00	1.48	12	2.11	450.00	13985.00	35400	20240402	-41.53	9140	20230517	126.48	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	9140	126.48	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
141	20240502	130614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-250	5	-1.19	4202665150	201415	50.69	20900	21200	20650	27350	14750	21050	20865.65	1.56	0	1880	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2257	46.22	1.49	12	1.86	450.00	13985.00	35400	20240402	-41.24	9140	20230517	127.57	35400	-41.24	20240402	14820	40.35	20240206	35400	-41.24	20240402	9140	127.57	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
142	20240502	120612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-350	5	-1.66	3827039750	183338	46.14	20900	21200	20650	27350	14750	21050	20874.17	1.56	0	-54	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2246	46.00	1.48	12	1.69	450.00	13985.00	35400	20240402	-41.53	9140	20230517	126.48	35400	-41.53	20240402	14820	39.68	20240206	35400	-41.53	20240402	9140	126.48	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
143	20240502	110612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-250	5	-1.19	3075448650	147112	37.02	20900	21200	20750	27350	14750	21050	20905.43	1.56	0	1561	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2257	46.22	1.49	12	1.36	450.00	13985.00	35400	20240402	-41.24	9140	20230517	127.57	35400	-41.24	20240402	14820	40.35	20240206	35400	-41.24	20240402	9140	127.57	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
144	20240502	100610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21000	-50	5	-0.24	2158955050	103212	25.98	20900	21200	20750	27350	14750	21050	20917.60	1.56	0	15425	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2278	46.67	1.50	12	0.95	450.00	13985.00	35400	20240402	-40.68	9140	20230517	129.76	35400	-40.68	20240402	14820	41.70	20240206	35400	-40.68	20240402	9140	129.76	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N
145	20240502	090611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	-200	5	-0.95	534840150	25606	6.44	20900	21050	20800	27350	14750	21050	20886.92	1.56	0	3780	21950	21500	21250	20800	20550	21375	20675	54	6300	500	13470	50	1	10848797	2262	46.33	1.49	12	0.24	450.00	13985.00	35400	20240402	-41.10	9140	20230517	128.12	35400	-41.10	20240402	14820	40.69	20240206	35400	-41.10	20240402	9140	128.12	20230517	6.87	N	092870	500	54 억		169257	N	N	0	N	00	N