KissMeData/101400/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	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-4	5	-0.79	113728708	226790	147.66	500	506	498	655	353	504	501.47	0.23	0	32291	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.38	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
3	20240531	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	498	-6	5	-1.19	110745227	220824	143.77	500	506	498	655	353	504	501.50	0.23	0	31779	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	295	26.21	0.79	12	0.37	19.00	631.00	835	20230530	-40.36	486	20240523	2.47	668	-25.45	20240206	486	2.47	20240523	791	-37.04	20230615	486	2.47	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
4	20240531	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	-1	5	-0.20	96169043	191673	124.79	500	506	499	655	353	504	501.73	0.23	0	41336	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	298	26.47	0.80	12	0.32	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	791	-36.41	20230615	486	3.50	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
5	20240531	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-2	5	-0.40	92155441	183670	119.58	500	506	499	655	353	504	501.74	0.23	0	42190	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	297	26.42	0.80	12	0.31	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	791	-36.54	20230615	486	3.29	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
6	20240531	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-2	5	-0.40	85779116	170955	111.30	500	506	499	655	353	504	501.76	0.23	0	43280	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	297	26.42	0.80	12	0.29	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	791	-36.54	20230615	486	3.29	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
7	20240531	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-3	5	-0.60	82103095	163632	106.54	500	506	499	655	353	504	501.75	0.23	0	43280	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	297	26.37	0.79	12	0.28	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	791	-36.66	20230615	486	3.09	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
8	20240531	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-2	5	-0.40	57588154	114702	74.68	500	506	499	655	353	504	502.06	0.23	0	44830	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	297	26.42	0.80	12	0.19	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	791	-36.54	20230615	486	3.29	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
9	20240531	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-4	5	-0.79	14805055	29581	19.26	500	502	500	655	353	504	500.42	0.23	0	11688	510	506	502	498	494	509	501	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.05	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	791	-36.79	20230615	486	2.88	20240523	0.46	N	101400	500	295 억		137384	N	N	0	N	00	N
10	20240530	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	1	2	0.20	70081122	139675	77.26	498	506	498	653	353	503	501.74	0.26	0	-25495	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	298	26.53	0.80	12	0.24	19.00	631.00	835	20230530	-39.64	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	835	-39.64	20230530	486	3.70	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
11	20240530	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	-2	5	-0.40	59956847	119513	66.10	498	506	498	653	353	503	501.67	0.26	0	-25875	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	297	26.37	0.79	12	0.20	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	835	-40.00	20230530	486	3.09	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
12	20240530	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-3	5	-0.60	52027774	103663	57.34	498	506	498	653	353	503	501.89	0.26	0	-28494	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	296	26.32	0.79	12	0.18	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	835	-40.12	20230530	486	2.88	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
13	20240530	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	-3	5	-0.60	46949912	93502	51.72	498	506	498	653	353	503	502.12	0.26	0	-24311	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	296	26.32	0.79	12	0.16	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	835	-40.12	20230530	486	2.88	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
14	20240530	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-1	5	-0.20	36109375	71840	39.74	498	506	498	653	353	503	502.63	0.26	0	-23642	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	297	26.42	0.80	12	0.12	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	835	-39.88	20230530	486	3.29	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
15	20240530	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-1	5	-0.20	29267698	58213	32.20	498	506	498	653	353	503	502.77	0.26	0	-17029	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	297	26.42	0.80	12	0.10	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	835	-39.88	20230530	486	3.29	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
16	20240530	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	1	2	0.20	26464234	52642	29.12	498	506	498	653	353	503	502.72	0.26	0	-16042	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	298	26.53	0.80	12	0.09	19.00	631.00	835	20230530	-39.64	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	835	-39.64	20230530	486	3.70	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
17	20240530	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	0	3	0.00	12230047	24357	13.47	498	504	498	653	353	503	502.10	0.26	0	-4326	530	516	509	495	488	513	492	296	150	500	350	1	1	59186224	298	26.47	0.80	12	0.04	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.46	N	101400	500	295 억		156707	N	N	0	N	00	N
18	20240529	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	-14	5	-2.71	92160427	180779	72.85	523	523	502	672	362	517	509.79	0.27	0	-5045	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	298	26.47	0.80	12	0.31	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
19	20240529	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-12	5	-2.32	79403552	155426	62.63	523	523	503	672	362	517	510.87	0.27	0	-4397	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	299	26.58	0.80	12	0.26	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	835	-39.52	20230530	486	3.91	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
20	20240529	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-11	5	-2.13	66939039	130692	52.66	523	523	504	672	362	517	512.18	0.27	0	-1422	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	299	26.63	0.80	12	0.22	19.00	631.00	835	20230530	-39.40	486	20240523	4.12	668	-24.25	20240206	486	4.12	20240523	835	-39.40	20230530	486	4.12	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
21	20240529	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-7	5	-1.35	64155934	125194	50.45	523	523	504	672	362	517	512.45	0.27	0	-465	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	302	26.84	0.81	12	0.21	19.00	631.00	835	20230530	-38.92	486	20240523	4.94	668	-23.65	20240206	486	4.94	20240523	835	-38.92	20230530	486	4.94	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
22	20240529	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	-5	5	-0.97	47332113	92053	37.09	523	523	510	672	362	517	514.18	0.27	0	379	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	303	26.95	0.81	12	0.16	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	835	-38.68	20230530	486	5.35	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
23	20240529	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-7	5	-1.35	45995722	89440	36.04	523	523	510	672	362	517	514.26	0.27	0	1605	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	302	26.84	0.81	12	0.15	19.00	631.00	835	20230530	-38.92	486	20240523	4.94	668	-23.65	20240206	486	4.94	20240523	835	-38.92	20230530	486	4.94	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
24	20240529	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	-4	5	-0.77	21879819	42328	17.06	523	523	512	672	362	517	516.91	0.27	0	-7606	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	304	27.00	0.81	12	0.07	19.00	631.00	835	20230530	-38.56	486	20240523	5.56	668	-23.20	20240206	486	5.56	20240523	835	-38.56	20230530	486	5.56	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
25	20240529	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	0	3	0.00	4155072	8021	3.23	523	523	516	672	362	517	518.04	0.27	0	-6939	525	521	514	510	503	523	512	296	155	500	360	1	1	59186224	306	27.21	0.82	12	0.01	19.00	631.00	835	20230530	-38.08	486	20240523	6.38	668	-22.60	20240206	486	6.38	20240523	835	-38.08	20230530	486	6.38	20240523	0.44	N	101400	500	295 억		161533	N	N	0	N	00	N
26	20240528	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	12	2	2.38	124415766	242325	104.53	507	518	507	656	354	505	513.42	0.29	0	-12489	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	306	27.21	0.82	12	0.41	19.00	631.00	835	20230530	-38.08	486	20240523	6.38	668	-22.60	20240206	486	6.38	20240523	835	-38.08	20230530	486	6.38	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
27	20240528	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	12	2	2.38	118423738	230731	99.53	507	518	507	656	354	505	513.25	0.29	0	-12833	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	306	27.21	0.82	12	0.39	19.00	631.00	835	20230530	-38.08	486	20240523	6.38	668	-22.60	20240206	486	6.38	20240523	835	-38.08	20230530	486	6.38	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
28	20240528	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	8	2	1.58	107384529	209333	90.30	507	518	507	656	354	505	512.98	0.29	0	-12834	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	304	27.00	0.81	12	0.35	19.00	631.00	835	20230530	-38.56	486	20240523	5.56	668	-23.20	20240206	486	5.56	20240523	835	-38.56	20230530	486	5.56	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
29	20240528	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	12	2	2.38	88867677	173369	74.79	507	518	507	656	354	505	512.59	0.29	0	-5092	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	306	27.21	0.82	12	0.29	19.00	631.00	835	20230530	-38.08	486	20240523	6.38	668	-22.60	20240206	486	6.38	20240523	835	-38.08	20230530	486	6.38	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
30	20240528	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	9	2	1.78	61069243	119117	51.38	507	518	507	656	354	505	512.68	0.29	0	-2893	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	304	27.05	0.81	12	0.20	19.00	631.00	835	20230530	-38.44	486	20240523	5.76	668	-23.05	20240206	486	5.76	20240523	835	-38.44	20230530	486	5.76	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
31	20240528	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	7	2	1.39	33487581	65537	28.27	507	515	507	656	354	505	510.97	0.29	0	-1728	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	303	26.95	0.81	12	0.11	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	835	-38.68	20230530	486	5.35	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
32	20240528	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	9	2	1.78	21073927	41219	17.78	507	515	507	656	354	505	511.27	0.29	0	-1645	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	304	27.05	0.81	12	0.07	19.00	631.00	835	20230530	-38.44	486	20240523	5.76	668	-23.05	20240206	486	5.76	20240523	835	-38.44	20230530	486	5.76	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
33	20240528	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	7	2	1.39	1620977	3189	1.38	507	514	507	656	354	505	508.30	0.29	0	-1726	525	515	506	496	487	520	501	296	151	500	350	1	1	59186224	303	26.95	0.81	12	0.01	19.00	631.00	835	20230530	-38.68	486	20240523	5.35	668	-23.35	20240206	486	5.35	20240523	835	-38.68	20230530	486	5.35	20240523	0.44	N	101400	500	295 억		169301	N	N	0	N	00	N
34	20240527	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	6	2	1.20	116975171	231795	123.49	499	516	497	648	350	499	504.66	0.31	0	-13637	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	299	26.58	0.80	12	0.39	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	835	-39.52	20230530	486	3.91	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
35	20240527	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	3	2	0.60	113614672	225131	119.94	499	516	497	648	350	499	504.68	0.31	0	-17162	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	297	26.42	0.80	12	0.38	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	835	-39.88	20230530	486	3.29	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
36	20240527	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	2	2	0.40	101755677	201606	107.40	499	516	497	648	350	499	504.74	0.31	0	-12392	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	297	26.37	0.79	12	0.34	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	835	-40.00	20230530	486	3.09	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
37	20240527	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	12	2	2.40	81172795	160731	85.63	499	516	497	648	350	499	505.05	0.31	0	-19473	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	302	26.89	0.81	12	0.27	19.00	631.00	835	20230530	-38.80	486	20240523	5.14	668	-23.50	20240206	486	5.14	20240523	835	-38.80	20230530	486	5.14	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
38	20240527	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	4	2	0.80	45564948	90863	48.41	499	507	497	648	350	499	501.49	0.31	0	-14875	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	298	26.47	0.80	12	0.15	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
39	20240527	110751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	4	2	0.80	36081859	71923	38.32	499	507	497	648	350	499	501.70	0.31	0	-8524	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	298	26.47	0.80	12	0.12	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
40	20240527	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	504	5	2	1.00	30211633	60232	32.09	499	507	497	648	350	499	501.62	0.31	0	-8440	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	298	26.53	0.80	12	0.10	19.00	631.00	835	20230530	-39.64	486	20240523	3.70	668	-24.55	20240206	486	3.70	20240523	835	-39.64	20230530	486	3.70	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
41	20240527	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	6	2	1.20	8716465	17424	9.28	499	507	499	648	350	499	500.31	0.31	0	-4317	516	507	502	493	488	506	492	296	149	500	340	1	1	59186224	299	26.58	0.80	12	0.03	19.00	631.00	835	20230530	-39.52	486	20240523	3.91	668	-24.40	20240206	486	3.91	20240523	835	-39.52	20230530	486	3.91	20240523	0.44	N	101400	500	295 억		182833	N	N	0	N	00	N
42	20240524	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	0	3	0.00	93664503	187701	29.54	499	511	497	648	350	499	499.01	0.31	0	-587	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	295	26.26	0.79	12	0.32	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
43	20240524	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	499	0	3	0.00	56946226	113954	17.93	499	511	497	648	350	499	499.73	0.31	0	-645	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	295	26.26	0.79	12	0.19	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
44	20240524	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	3	2	0.60	43666646	87350	13.75	499	511	497	648	350	499	499.90	0.31	0	-645	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	297	26.42	0.80	12	0.15	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	835	-39.88	20230530	486	3.29	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
45	20240524	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	501	2	2	0.40	38824474	77674	12.22	499	511	497	648	350	499	499.84	0.31	0	-645	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	297	26.37	0.79	12	0.13	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	835	-40.00	20230530	486	3.09	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
46	20240524	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	4	2	0.80	34911669	69869	10.99	499	511	497	648	350	499	499.67	0.31	0	2579	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	298	26.47	0.80	12	0.12	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
47	20240524	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	3	2	0.60	30418072	60874	9.58	499	511	497	648	350	499	499.69	0.31	0	2483	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	297	26.42	0.80	12	0.10	19.00	631.00	835	20230530	-39.88	486	20240523	3.29	668	-24.85	20240206	486	3.29	20240523	835	-39.88	20230530	486	3.29	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
48	20240524	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	503	4	2	0.80	24569300	49180	7.74	499	511	497	648	350	499	499.58	0.31	0	4205	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	298	26.47	0.80	12	0.08	19.00	631.00	835	20230530	-39.76	486	20240523	3.50	668	-24.70	20240206	486	3.50	20240523	835	-39.76	20230530	486	3.50	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
49	20240524	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	500	1	2	0.20	8144543	16333	2.57	499	500	497	648	350	499	498.66	0.31	0	2604	515	506	496	487	477	502	483	296	149	500	340	1	1	59186224	296	26.32	0.79	12	0.03	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	835	-40.12	20230530	486	2.88	20240523	0.42	N	101400	500	295 억		183242	N	N	0	N	00	N
50	20240523	160708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	499	-3	5	-0.60	316350360	635452	173.73	502	505	486	652	352	502	497.84	0.51	0	-118882	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	295	26.26	0.79	12	1.07	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
51	20240523	150713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	499	-3	5	-0.60	302440098	607563	166.11	502	505	486	652	352	502	497.79	0.51	0	-119268	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	295	26.26	0.79	12	1.03	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
52	20240523	140714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	499	-3	5	-0.60	268599380	539494	147.50	502	505	486	652	352	502	497.87	0.51	0	-119128	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.91	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
53	20240523	130712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	501	-1	5	-0.20	253328412	508881	139.13	502	505	486	652	352	502	497.81	0.51	0	-127155	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	297	26.37	0.79	12	0.86	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	835	-40.00	20230530	486	3.09	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
54	20240523	120709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	499	-3	5	-0.60	249852622	501942	137.23	502	505	486	652	352	502	497.77	0.51	0	-126884	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	295	26.26	0.79	12	0.85	19.00	631.00	835	20230530	-40.24	486	20240523	2.67	668	-25.30	20240206	486	2.67	20240523	835	-40.24	20230530	486	2.67	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
55	20240523	110708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	500	-2	5	-0.40	231478966	465215	127.19	502	505	486	652	352	502	497.57	0.51	0	-126968	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	296	26.32	0.79	12	0.79	19.00	631.00	835	20230530	-40.12	486	20240523	2.88	668	-25.15	20240206	486	2.88	20240523	835	-40.12	20230530	486	2.88	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
56	20240523	100710	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	501	-1	5	-0.20	221102476	444424	121.50	502	505	486	652	352	502	497.50	0.51	0	-127316	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	297	26.37	0.79	12	0.75	19.00	631.00	835	20230530	-40.00	486	20240523	3.09	668	-25.00	20240206	486	3.09	20240523	835	-40.00	20230530	486	3.09	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
57	20240523	090713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	500	-2	5	-0.40	51361700	102582	28.05	502	505	499	652	352	502	500.69	0.51	0	-71483	515	508	505	498	495	507	497	296	150	500	350	1	1	59186224	296	26.32	0.79	12	0.17	19.00	631.00	835	20230530	-40.12	499	20240523	0.20	668	-25.15	20240206	499	0.20	20240523	835	-40.12	20230530	499	0.20	20240523	0.37	N	101400	500	295 억		302353	N	N	0	N	00	N
58	20240522	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-10	5	-1.95	184645664	363717	75.61	512	512	502	665	359	512	507.71	0.65	0	-82001	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	297	26.42	0.80	12	0.61	19.00	631.00	835	20230530	-39.88	499	20240424	0.60	668	-24.85	20240206	499	0.60	20240424	835	-39.88	20230530	499	0.60	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
59	20240522	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-6	5	-1.17	169216851	333012	69.23	512	512	504	665	359	512	508.14	0.65	0	-75691	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	299	26.63	0.80	12	0.56	19.00	631.00	835	20230530	-39.40	499	20240424	1.40	668	-24.25	20240206	499	1.40	20240424	835	-39.40	20230530	499	1.40	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
60	20240522	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-6	5	-1.17	154073930	303053	63.00	512	512	505	665	359	512	508.40	0.65	0	-70732	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	299	26.63	0.80	12	0.51	19.00	631.00	835	20230530	-39.40	499	20240424	1.40	668	-24.25	20240206	499	1.40	20240424	835	-39.40	20230530	499	1.40	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
61	20240522	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-6	5	-1.17	134196841	263863	54.85	512	512	506	665	359	512	508.58	0.65	0	-42066	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	299	26.63	0.80	12	0.45	19.00	631.00	835	20230530	-39.40	499	20240424	1.40	668	-24.25	20240206	499	1.40	20240424	835	-39.40	20230530	499	1.40	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
62	20240522	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	-1	5	-0.20	95592649	187836	39.05	512	512	507	665	359	512	508.91	0.65	0	-21981	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	302	26.89	0.81	12	0.32	19.00	631.00	835	20230530	-38.80	499	20240424	2.40	668	-23.50	20240206	499	2.40	20240424	835	-38.80	20230530	499	2.40	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
63	20240522	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	79042053	155291	32.28	512	512	507	665	359	512	508.99	0.65	0	-21877	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.26	19.00	631.00	835	20230530	-39.16	499	20240424	1.80	668	-23.95	20240206	499	1.80	20240424	835	-39.16	20230530	499	1.80	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
64	20240522	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	-1	5	-0.20	47131990	92453	19.22	512	512	507	665	359	512	509.79	0.65	0	-21840	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	302	26.89	0.81	12	0.16	19.00	631.00	835	20230530	-38.80	499	20240424	2.40	668	-23.50	20240206	499	2.40	20240424	835	-38.80	20230530	499	2.40	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
65	20240522	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-4	5	-0.78	12756933	25032	5.20	512	512	507	665	359	512	509.59	0.65	0	-15845	523	517	511	505	499	520	508	296	153	500	350	1	1	59186224	301	26.74	0.81	12	0.04	19.00	631.00	835	20230530	-39.16	499	20240424	1.80	668	-23.95	20240206	499	1.80	20240424	835	-39.16	20230530	499	1.80	20240424	0.36	N	101400	500	295 억		384396	N	N	0	N	00	N
66	20240521	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	5	2	0.99	242426695	475924	61.84	507	517	505	659	355	507	509.38	0.67	0	-10737	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	303	26.95	0.81	12	0.80	19.00	631.00	835	20230530	-38.68	499	20240424	2.61	668	-23.35	20240206	499	2.61	20240424	835	-38.68	20230530	499	2.61	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
67	20240521	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	3	2	0.59	236807351	464948	60.41	507	517	505	659	355	507	509.32	0.67	0	-11220	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	302	26.84	0.81	12	0.79	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
68	20240521	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	3	2	0.59	208290679	408876	53.13	507	517	505	659	355	507	509.42	0.67	0	-14159	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	302	26.84	0.81	12	0.69	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
69	20240521	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	4	2	0.79	186813966	366844	47.66	507	517	505	659	355	507	509.25	0.67	0	-19933	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	302	26.89	0.81	12	0.62	19.00	631.00	835	20230530	-38.80	499	20240424	2.40	668	-23.50	20240206	499	2.40	20240424	835	-38.80	20230530	499	2.40	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
70	20240521	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	9	2	1.78	164218935	322800	41.94	507	517	505	659	355	507	508.73	0.67	0	-19932	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	305	27.16	0.82	12	0.55	19.00	631.00	835	20230530	-38.20	499	20240424	3.41	668	-22.75	20240206	499	3.41	20240424	835	-38.20	20230530	499	3.41	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
71	20240521	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	0	3	0.00	87596404	172741	22.44	507	510	505	659	355	507	507.10	0.67	0	-33081	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	300	26.68	0.80	12	0.29	19.00	631.00	835	20230530	-39.28	499	20240424	1.60	668	-24.10	20240206	499	1.60	20240424	835	-39.28	20230530	499	1.60	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
72	20240521	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	2	2	0.39	64172070	126497	16.44	507	510	506	659	355	507	507.30	0.67	0	-11482	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	301	26.79	0.81	12	0.21	19.00	631.00	835	20230530	-39.04	499	20240424	2.00	668	-23.80	20240206	499	2.00	20240424	835	-39.04	20230530	499	2.00	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
73	20240521	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	0	3	0.00	19269669	37965	4.93	507	510	506	659	355	507	507.56	0.67	0	-6921	520	513	507	500	494	510	497	296	152	500	350	1	1	59186224	300	26.68	0.80	12	0.06	19.00	631.00	835	20230530	-39.28	499	20240424	1.60	668	-24.10	20240206	499	1.60	20240424	835	-39.28	20230530	499	1.60	20240424	0.63	N	101400	500	295 억		395286	N	N	0	N	00	N
74	20240517	160705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	515	-34	5	-6.19	1136947591	2211459	829.91	546	546	499	713	385	549	514.11	0.36	0	178421	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	305	27.11	0.82	12	3.74	19.00	631.00	835	20230530	-38.32	499	20240517	3.21	668	-22.90	20240206	499	3.21	20240517	835	-38.32	20230530	499	3.21	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
75	20240517	150708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	515	-34	5	-6.19	1117513894	2173623	815.71	546	546	499	713	385	549	514.12	0.36	0	192973	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	305	27.11	0.82	12	3.67	19.00	631.00	835	20230530	-38.32	499	20240517	3.21	668	-22.90	20240206	499	3.21	20240517	835	-38.32	20230530	499	3.21	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
76	20240517	140701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	513	-36	5	-6.56	999273045	1941926	728.76	546	546	499	713	385	549	514.58	0.36	0	198638	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	304	27.00	0.81	12	3.28	19.00	631.00	835	20230530	-38.56	499	20240517	2.81	668	-23.20	20240206	499	2.81	20240517	835	-38.56	20230530	499	2.81	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
77	20240517	130657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	512	-37	5	-6.74	972383767	1889414	709.06	546	546	499	713	385	549	514.65	0.36	0	218360	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	303	26.95	0.81	12	3.19	19.00	631.00	835	20230530	-38.68	499	20240517	2.61	668	-23.35	20240206	499	2.61	20240517	835	-38.68	20230530	499	2.61	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
78	20240517	120657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	513	-36	5	-6.56	923466991	1793226	672.96	546	546	499	713	385	549	514.97	0.36	0	218694	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	304	27.00	0.81	12	3.03	19.00	631.00	835	20230530	-38.56	499	20240517	2.81	668	-23.20	20240206	499	2.81	20240517	835	-38.56	20230530	499	2.81	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
79	20240517	110657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	515	-34	5	-6.19	836076332	1622916	609.04	546	546	499	713	385	549	515.17	0.36	0	252822	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	305	27.11	0.82	12	2.74	19.00	631.00	835	20230530	-38.32	499	20240517	3.21	668	-22.90	20240206	499	3.21	20240517	835	-38.32	20230530	499	3.21	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
80	20240517	100653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	506	-43	5	-7.83	720281187	1395505	523.70	546	546	499	713	385	549	516.14	0.36	0	291839	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	299	26.63	0.80	12	2.36	19.00	631.00	835	20230530	-39.40	499	20240517	1.40	668	-24.25	20240206	499	1.40	20240517	835	-39.40	20230530	499	1.40	20240517	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
81	20240517	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	531	-18	5	-3.28	82415605	153409	57.57	546	546	531	713	385	549	537.22	0.36	0	20806	565	557	550	542	535	553	538	296	164	500	380	1	1	59186224	314	27.95	0.84	12	0.26	19.00	631.00	835	20230530	-36.41	499	20240424	6.41	668	-20.51	20240206	499	6.41	20240424	835	-36.41	20230530	499	6.41	20240424	0.63	N	101400	500	295 억		214230	N	N	0	N	00	N
82	20240516	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	549	-4	5	-0.72	146795413	266367	119.99	553	558	543	718	388	553	551.10	0.35	0	-6090	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	325	28.89	0.87	12	0.45	19.00	631.00	835	20230530	-34.25	499	20240424	10.02	668	-17.81	20240206	499	10.02	20240424	835	-34.25	20230530	499	10.02	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
83	20240516	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	550	-3	5	-0.54	135268822	245330	110.51	553	558	543	718	388	553	551.37	0.35	0	-5960	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	326	28.95	0.87	12	0.41	19.00	631.00	835	20230530	-34.13	499	20240424	10.22	668	-17.66	20240206	499	10.22	20240424	835	-34.13	20230530	499	10.22	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
84	20240516	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	552	-1	5	-0.18	125365784	227280	102.38	553	558	543	718	388	553	551.59	0.35	0	-5736	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	327	29.05	0.87	12	0.38	19.00	631.00	835	20230530	-33.89	499	20240424	10.62	668	-17.37	20240206	499	10.62	20240424	835	-33.89	20230530	499	10.62	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
85	20240516	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	1	2	0.18	117495119	213024	95.96	553	558	543	718	388	553	551.56	0.35	0	-5593	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	328	29.16	0.88	12	0.36	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
86	20240516	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	1	2	0.18	98869998	179457	80.84	553	558	543	718	388	553	550.94	0.35	0	-3833	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	328	29.16	0.88	12	0.30	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
87	20240516	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	551	-2	5	-0.36	81320802	147568	66.47	553	558	543	718	388	553	551.07	0.35	0	462	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	326	29.00	0.87	12	0.25	19.00	631.00	835	20230530	-34.01	499	20240424	10.42	668	-17.51	20240206	499	10.42	20240424	835	-34.01	20230530	499	10.42	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
88	20240516	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	2	2	0.36	38566504	69550	31.33	553	558	552	718	388	553	554.52	0.35	0	10793	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	328	29.21	0.88	12	0.12	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
89	20240516	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	558	5	2	0.90	17776495	32077	14.45	553	558	553	718	388	553	554.18	0.35	0	4835	566	559	552	545	538	563	549	296	165	500	380	1	1	59186224	330	29.37	0.88	12	0.05	19.00	631.00	835	20230530	-33.17	499	20240424	11.82	668	-16.47	20240206	499	11.82	20240424	835	-33.17	20230530	499	11.82	20240424	0.67	N	101400	500	295 억		208011	N	N	0	N	00	N
90	20240514	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	553	2	2	0.36	121840458	221956	59.60	551	559	545	716	386	551	548.94	0.32	0	1838	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	327	29.11	0.88	12	0.38	19.00	631.00	835	20230530	-33.77	499	20240424	10.82	668	-17.22	20240206	499	10.82	20240424	835	-33.77	20230530	499	10.82	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
91	20240514	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	547	-4	5	-0.73	120219215	219012	58.81	551	559	545	716	386	551	548.92	0.32	0	1680	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	324	28.79	0.87	12	0.37	19.00	631.00	835	20230530	-34.49	499	20240424	9.62	668	-18.11	20240206	499	9.62	20240424	835	-34.49	20230530	499	9.62	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
92	20240514	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	549	-2	5	-0.36	90037695	164054	44.06	551	559	545	716	386	551	548.83	0.32	0	1174	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	325	28.89	0.87	12	0.28	19.00	631.00	835	20230530	-34.25	499	20240424	10.02	668	-17.81	20240206	499	10.02	20240424	835	-34.25	20230530	499	10.02	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
93	20240514	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	548	-3	5	-0.54	78477855	142931	38.38	551	559	545	716	386	551	549.06	0.32	0	2757	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	324	28.84	0.87	12	0.24	19.00	631.00	835	20230530	-34.37	499	20240424	9.82	668	-17.96	20240206	499	9.82	20240424	835	-34.37	20230530	499	9.82	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
94	20240514	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	545	-6	5	-1.09	57830472	105271	28.27	551	559	545	716	386	551	549.35	0.32	0	8241	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	323	28.68	0.86	12	0.18	19.00	631.00	835	20230530	-34.73	499	20240424	9.22	668	-18.41	20240206	499	9.22	20240424	835	-34.73	20230530	499	9.22	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
95	20240514	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	549	-2	5	-0.36	46360583	84236	22.62	551	559	545	716	386	551	550.36	0.32	0	7634	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	325	28.89	0.87	12	0.14	19.00	631.00	835	20230530	-34.25	499	20240424	10.02	668	-17.81	20240206	499	10.02	20240424	835	-34.25	20230530	499	10.02	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
96	20240514	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	553	2	2	0.36	27452866	49762	13.36	551	559	548	716	386	551	551.68	0.32	0	13892	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	327	29.11	0.88	12	0.08	19.00	631.00	835	20230530	-33.77	499	20240424	10.82	668	-17.22	20240206	499	10.82	20240424	835	-33.77	20230530	499	10.82	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
97	20240514	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	559	8	2	1.45	9487441	17209	4.62	551	559	551	716	386	551	551.31	0.32	0	10614	592	571	552	531	512	582	542	296	165	500	380	1	1	59186224	331	29.42	0.89	12	0.03	19.00	631.00	835	20230530	-33.05	499	20240424	12.02	668	-16.32	20240206	499	12.02	20240424	835	-33.05	20230530	499	12.02	20240424	0.75	N	101400	500	295 억		188927	N	N	0	N	00	N
98	20240513	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	551	-11	5	-1.96	205608217	371076	77.75	533	573	533	730	394	562	554.09	0.42	0	-59682	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	326	29.00	0.87	12	0.63	19.00	631.00	835	20230530	-34.01	499	20240424	10.42	668	-17.51	20240206	499	10.42	20240424	835	-34.01	20230530	499	10.42	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
99	20240513	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	557	-5	5	-0.89	200778343	362363	75.92	533	573	533	730	394	562	554.08	0.42	0	-59351	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	330	29.32	0.88	12	0.61	19.00	631.00	835	20230530	-33.29	499	20240424	11.62	668	-16.62	20240206	499	11.62	20240424	835	-33.29	20230530	499	11.62	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
100	20240513	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	560	-2	5	-0.36	197446898	356385	74.67	533	573	533	730	394	562	554.03	0.42	0	-57664	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	331	29.47	0.89	12	0.60	19.00	631.00	835	20230530	-32.93	499	20240424	12.22	668	-16.17	20240206	499	12.22	20240424	835	-32.93	20230530	499	12.22	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
101	20240513	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	553	-9	5	-1.60	154936883	280540	58.78	533	573	533	730	394	562	552.28	0.42	0	-44813	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	327	29.11	0.88	12	0.47	19.00	631.00	835	20230530	-33.77	499	20240424	10.82	668	-17.22	20240206	499	10.82	20240424	835	-33.77	20230530	499	10.82	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
102	20240513	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	-8	5	-1.42	147061178	266286	55.79	533	573	533	730	394	562	552.27	0.42	0	-40927	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	328	29.16	0.88	12	0.45	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
103	20240513	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	563	1	2	0.18	142372476	257815	54.02	533	573	533	730	394	562	552.23	0.42	0	-40946	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	333	29.63	0.89	12	0.44	19.00	631.00	835	20230530	-32.57	499	20240424	12.83	668	-15.72	20240206	499	12.83	20240424	835	-32.57	20230530	499	12.83	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
104	20240513	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	547	-15	5	-2.67	61472007	113157	23.71	533	554	533	730	394	562	543.25	0.42	0	10841	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	324	28.79	0.87	12	0.19	19.00	631.00	835	20230530	-34.49	499	20240424	9.62	668	-18.11	20240206	499	9.62	20240424	835	-34.49	20230530	499	9.62	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
105	20240513	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	552	-10	5	-1.78	30437768	56442	11.83	533	554	533	730	394	562	539.27	0.42	0	20465	573	567	557	551	541	570	554	296	168	500	390	1	1	59186224	327	29.05	0.87	12	0.10	19.00	631.00	835	20230530	-33.89	499	20240424	10.62	668	-17.37	20240206	499	10.62	20240424	835	-33.89	20230530	499	10.62	20240424	0.76	N	101400	500	295 억		248010	N	N	0	N	00	N
106	20240510	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	7	2	1.26	264190720	477163	131.90	558	563	547	721	389	555	553.67	0.40	0	12501	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	333	29.58	0.89	12	0.81	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
107	20240510	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	0	3	0.00	174423232	315216	87.13	558	561	550	721	389	555	553.34	0.40	0	13083	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	328	29.21	0.88	12	0.53	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
108	20240510	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	556	1	2	0.18	143454643	259088	71.62	558	561	550	721	389	555	553.69	0.40	0	18337	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	329	29.26	0.88	12	0.44	19.00	631.00	835	20230530	-33.41	499	20240424	11.42	668	-16.77	20240206	499	11.42	20240424	835	-33.41	20230530	499	11.42	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
109	20240510	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	0	3	0.00	140866010	254406	70.32	558	561	550	721	389	555	553.71	0.40	0	18786	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	328	29.21	0.88	12	0.43	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
110	20240510	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	556	1	2	0.18	99415352	179889	49.73	558	559	550	721	389	555	552.65	0.40	0	5018	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	329	29.26	0.88	12	0.30	19.00	631.00	835	20230530	-33.41	499	20240424	11.42	668	-16.77	20240206	499	11.42	20240424	835	-33.41	20230530	499	11.42	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
111	20240510	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	-1	5	-0.18	94647197	171277	47.35	558	559	550	721	389	555	552.60	0.40	0	5089	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	328	29.16	0.88	12	0.29	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
112	20240510	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	553	-2	5	-0.36	76555502	138547	38.30	558	559	550	721	389	555	552.56	0.40	0	3586	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	327	29.11	0.88	12	0.23	19.00	631.00	835	20230530	-33.77	499	20240424	10.82	668	-17.22	20240206	499	10.82	20240424	835	-33.77	20230530	499	10.82	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
113	20240510	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	0	3	0.00	6861146	12312	3.40	558	558	555	721	389	555	557.29	0.40	0	-1886	576	565	558	547	540	562	544	296	166	500	380	1	1	59186224	328	29.21	0.88	12	0.02	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.71	N	101400	500	295 억		235798	N	N	0	N	00	N
114	20240509	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	-7	5	-1.25	201448833	361752	95.88	562	569	551	730	394	562	556.87	0.34	0	32685	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	328	29.21	0.88	12	0.61	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
115	20240509	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	556	-6	5	-1.07	191296870	343477	91.03	562	569	551	730	394	562	556.94	0.34	0	37345	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	329	29.26	0.88	12	0.58	19.00	631.00	835	20230530	-33.41	499	20240424	11.42	668	-16.77	20240206	499	11.42	20240424	835	-33.41	20230530	499	11.42	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
116	20240509	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	560	-2	5	-0.36	171866473	308581	81.79	562	569	551	730	394	562	556.96	0.34	0	37154	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	331	29.47	0.89	12	0.52	19.00	631.00	835	20230530	-32.93	499	20240424	12.22	668	-16.17	20240206	499	12.22	20240424	835	-32.93	20230530	499	12.22	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
117	20240509	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	-1	5	-0.18	160201866	287721	76.26	562	569	551	730	394	562	556.80	0.34	0	41628	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	332	29.53	0.89	12	0.49	19.00	631.00	835	20230530	-32.81	499	20240424	12.42	668	-16.02	20240206	499	12.42	20240424	835	-32.81	20230530	499	12.42	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
118	20240509	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	558	-4	5	-0.71	157630631	283128	75.04	562	569	551	730	394	562	556.75	0.34	0	41628	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	330	29.37	0.88	12	0.48	19.00	631.00	835	20230530	-33.17	499	20240424	11.82	668	-16.47	20240206	499	11.82	20240424	835	-33.17	20230530	499	11.82	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
119	20240509	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	557	-5	5	-0.89	137964144	247747	65.66	562	569	551	730	394	562	556.88	0.34	0	41359	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	330	29.32	0.88	12	0.42	19.00	631.00	835	20230530	-33.29	499	20240424	11.62	668	-16.62	20240206	499	11.62	20240424	835	-33.29	20230530	499	11.62	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
120	20240509	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	557	-5	5	-0.89	121720165	218575	57.93	562	569	551	730	394	562	556.88	0.34	0	39461	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	330	29.32	0.88	12	0.37	19.00	631.00	835	20230530	-33.29	499	20240424	11.62	668	-16.62	20240206	499	11.62	20240424	835	-33.29	20230530	499	11.62	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
121	20240509	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	567	5	2	0.89	13631206	24184	6.41	562	569	562	730	394	562	563.65	0.34	0	14110	578	570	564	556	550	567	553	296	168	500	390	1	1	59186224	336	29.84	0.90	12	0.04	19.00	631.00	835	20230530	-32.10	499	20240424	13.63	668	-15.12	20240206	499	13.63	20240424	835	-32.10	20230530	499	13.63	20240424	0.71	N	101400	500	295 억		203112	N	N	0	N	00	N
122	20240508	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	-7	5	-1.23	211880170	375267	63.11	569	572	558	739	399	569	564.62	0.28	0	35520	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	333	29.58	0.89	12	0.63	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
123	20240508	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	560	-9	5	-1.58	203600595	360536	60.63	569	572	558	739	399	569	564.72	0.28	0	34273	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	331	29.47	0.89	12	0.61	19.00	631.00	835	20230530	-32.93	499	20240424	12.22	668	-16.17	20240206	499	12.22	20240424	835	-32.93	20230530	499	12.22	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
124	20240508	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	-7	5	-1.23	177890979	314845	52.95	569	572	558	739	399	569	565.01	0.28	0	29160	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	333	29.58	0.89	12	0.53	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
125	20240508	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	-7	5	-1.23	163493214	289150	48.63	569	572	558	739	399	569	565.43	0.28	0	21648	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	333	29.58	0.89	12	0.49	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
126	20240508	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	-3	5	-0.53	137647025	243062	40.88	569	572	560	739	399	569	566.30	0.28	0	19932	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	335	29.79	0.90	12	0.41	19.00	631.00	835	20230530	-32.22	499	20240424	13.43	668	-15.27	20240206	499	13.43	20240424	835	-32.22	20230530	499	13.43	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
127	20240508	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	-3	5	-0.53	130754063	230822	38.82	569	572	560	739	399	569	566.47	0.28	0	20205	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	335	29.79	0.90	12	0.39	19.00	631.00	835	20230530	-32.22	499	20240424	13.43	668	-15.27	20240206	499	13.43	20240424	835	-32.22	20230530	499	13.43	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
128	20240508	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	565	-4	5	-0.70	83061774	146063	24.56	569	572	564	739	399	569	568.67	0.28	0	6838	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	334	29.74	0.90	12	0.25	19.00	631.00	835	20230530	-32.34	499	20240424	13.23	668	-15.42	20240206	499	13.23	20240424	835	-32.34	20230530	499	13.23	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
129	20240508	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	565	-4	5	-0.70	10119636	17841	3.00	569	570	565	739	399	569	567.20	0.28	0	1212	583	575	570	562	557	580	567	296	170	500	390	1	1	59186224	334	29.74	0.90	12	0.03	19.00	631.00	835	20230530	-32.34	499	20240424	13.23	668	-15.42	20240206	499	13.23	20240424	835	-32.34	20230530	499	13.23	20240424	0.56	N	101400	500	295 억		165030	N	N	0	N	00	N
130	20240503	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	11	2	1.98	516177987	920232	29.58	560	566	551	721	389	555	560.91	0.23	0	-6666	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	335	29.79	0.90	12	1.55	19.00	631.00	835	20230530	-32.22	499	20240424	13.43	668	-15.27	20240206	499	13.43	20240424	835	-32.22	20230530	499	13.43	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
131	20240503	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	564	9	2	1.62	472415210	842875	27.09	560	566	551	721	389	555	560.48	0.23	0	-5582	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	334	29.68	0.89	12	1.42	19.00	631.00	835	20230530	-32.46	499	20240424	13.03	668	-15.57	20240206	499	13.03	20240424	835	-32.46	20230530	499	13.03	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
132	20240503	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	564	9	2	1.62	421709471	753058	24.20	560	566	551	721	389	555	560.00	0.23	0	-4976	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	334	29.68	0.89	12	1.27	19.00	631.00	835	20230530	-32.46	499	20240424	13.03	668	-15.57	20240206	499	13.03	20240424	835	-32.46	20230530	499	13.03	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
133	20240503	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	563	8	2	1.44	356479646	637066	20.47	560	565	551	721	389	555	559.57	0.23	0	26439	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	333	29.63	0.89	12	1.08	19.00	631.00	835	20230530	-32.57	499	20240424	12.83	668	-15.72	20240206	499	12.83	20240424	835	-32.57	20230530	499	12.83	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
134	20240503	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	7	2	1.26	306281323	547704	17.60	560	565	551	721	389	555	559.21	0.23	0	33867	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	333	29.58	0.89	12	0.93	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
135	20240503	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	559	4	2	0.72	265855050	475679	15.29	560	565	551	721	389	555	558.90	0.23	0	10997	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	331	29.42	0.89	12	0.80	19.00	631.00	835	20230530	-33.05	499	20240424	12.02	668	-16.32	20240206	499	12.02	20240424	835	-33.05	20230530	499	12.02	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
136	20240503	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	560	5	2	0.90	194892681	349055	11.22	560	565	551	721	389	555	558.35	0.23	0	-14047	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	331	29.47	0.89	12	0.59	19.00	631.00	835	20230530	-32.93	499	20240424	12.22	668	-16.17	20240206	499	12.22	20240424	835	-32.93	20230530	499	12.22	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
137	20240503	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	6	2	1.08	36640723	65282	2.10	560	564	557	721	389	555	561.31	0.23	0	-291	641	598	574	531	507	586	519	296	166	500	380	1	1	59186224	332	29.53	0.89	12	0.11	19.00	631.00	835	20230530	-32.81	499	20240424	12.42	668	-16.02	20240206	499	12.42	20240424	835	-32.81	20230530	499	12.42	20240424	0.64	N	101400	500	295 억		134787	N	N	0	N	00	N
138	20240502	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	8	2	1.46	1779205026	3086691	275.65	605	617	550	711	383	547	576.44	0.51	0	-133213	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	328	29.21	0.88	12	5.22	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
139	20240502	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	555	8	2	1.46	1737667022	3011858	268.97	605	617	550	711	383	547	576.96	0.51	0	-133206	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	328	29.21	0.88	12	5.09	19.00	631.00	835	20230530	-33.53	499	20240424	11.22	668	-16.92	20240206	499	11.22	20240424	835	-33.53	20230530	499	11.22	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
140	20240502	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	550	3	2	0.55	1684411059	2915557	260.37	605	617	550	711	383	547	577.75	0.51	0	-124798	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	326	28.95	0.87	12	4.93	19.00	631.00	835	20230530	-34.13	499	20240424	10.22	668	-17.66	20240206	499	10.22	20240424	835	-34.13	20230530	499	10.22	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
141	20240502	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	7	2	1.28	1513994244	2608806	232.98	605	617	550	711	383	547	580.36	0.51	0	-115277	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	328	29.16	0.88	12	4.41	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
142	20240502	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	553	6	2	1.10	1408994586	2418675	216.00	605	617	552	711	383	547	582.57	0.51	0	-108717	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	327	29.11	0.88	12	4.09	19.00	631.00	835	20230530	-33.77	499	20240424	10.82	668	-17.22	20240206	499	10.82	20240424	835	-33.77	20230530	499	10.82	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
143	20240502	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	562	15	2	2.74	1258082053	2148036	191.83	605	617	559	711	383	547	585.71	0.51	0	-107856	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	333	29.58	0.89	12	3.63	19.00	631.00	835	20230530	-32.69	499	20240424	12.63	668	-15.87	20240206	499	12.63	20240424	835	-32.69	20230530	499	12.63	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
144	20240502	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	19	2	3.47	1098007778	1863223	166.39	605	617	560	711	383	547	589.34	0.51	0	-91864	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	335	29.79	0.90	12	3.15	19.00	631.00	835	20230530	-32.22	499	20240424	13.43	668	-15.27	20240206	499	13.43	20240424	835	-32.22	20230530	499	13.43	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N
145	20240502	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	42	2	7.68	633181239	1052736	94.01	605	617	581	711	383	547	601.53	0.51	0	-113087	582	564	550	532	518	557	525	296	164	500	380	1	1	59186224	349	31.00	0.93	12	1.78	19.00	631.00	835	20230530	-29.46	499	20240424	18.04	668	-11.83	20240206	499	18.04	20240424	835	-29.46	20230530	499	18.04	20240424	0.49	N	101400	500	295 억		304726	N	N	0	N	00	N