KissMeData/376190/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	161250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6200	-50	5	-0.80	150637540	24221	108.51	6190	6330	6160	8120	4380	6250	6219.65	26.89	0	1739	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1525	129.17	0.75	12	0.10	48.00	8276.00	9700	20240126	-36.08	5730	20231101	8.20	9700	-36.08	20240126	6160	0.65	20240531	9700	-36.08	20240126	5730	8.20	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
3	20240531	151251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6290	40	2	0.64	135452990	21772	97.54	6190	6330	6160	8120	4380	6250	6221.33	26.89	0	1586	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1547	131.04	0.76	12	0.09	48.00	8276.00	9700	20240126	-35.15	5730	20231101	9.77	9700	-35.15	20240126	6160	2.11	20240531	9700	-35.15	20240126	5730	9.77	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
4	20240531	141249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	-20	5	-0.32	83741690	13466	60.33	6190	6330	6160	8120	4380	6250	6218.57	26.89	0	1790	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1533	129.79	0.75	12	0.05	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6160	1.14	20240531	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
5	20240531	131253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	-20	5	-0.32	63350070	10186	45.63	6190	6330	6160	8120	4380	6250	6219.10	26.89	0	1038	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1533	129.79	0.75	12	0.04	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6160	1.14	20240531	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
6	20240531	121254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	-20	5	-0.32	60946420	9800	43.90	6190	6330	6160	8120	4380	6250	6218.78	26.89	0	1038	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1533	129.79	0.75	12	0.04	48.00	8276.00	9700	20240126	-35.77	5730	20231101	8.73	9700	-35.77	20240126	6160	1.14	20240531	9700	-35.77	20240126	5730	8.73	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
7	20240531	111251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6210	-40	5	-0.64	55585720	8939	40.05	6190	6330	6160	8120	4380	6250	6218.07	26.89	0	1038	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1528	129.38	0.75	12	0.04	48.00	8276.00	9700	20240126	-35.98	5730	20231101	8.38	9700	-35.98	20240126	6160	0.81	20240531	9700	-35.98	20240126	5730	8.38	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
8	20240531	101244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	-10	5	-0.16	35534770	5716	25.61	6190	6330	6160	8120	4380	6250	6216.27	26.89	0	1011	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1535	130.00	0.75	12	0.02	48.00	8276.00	9700	20240126	-35.67	5730	20231101	8.90	9700	-35.67	20240126	6160	1.30	20240531	9700	-35.67	20240126	5730	8.90	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
9	20240531	091255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	0	3	0.00	24334340	3924	17.58	6190	6250	6160	8120	4380	6250	6200.45	26.89	0	1011	6410	6330	6290	6210	6170	6310	6190	128	1870	500	3870	10	1	24600000	1538	130.21	0.76	12	0.02	48.00	8276.00	9700	20240126	-35.57	5730	20231101	9.08	9700	-35.57	20240126	6160	1.46	20240531	9700	-35.57	20240126	5730	9.08	20231101	1.41	N	376190	500	128 억		6615158	N	N	0	N	00	N
10	20240530	161245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	-40	5	-0.64	139547530	22221	27.12	6300	6370	6250	8170	4410	6290	6279.98	26.89	0	-884	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1538	130.21	0.76	12	0.09	48.00	8276.00	9700	20240126	-35.57	5730	20231101	9.08	9700	-35.57	20240126	6240	0.16	20240102	9700	-35.57	20240126	5730	9.08	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
11	20240530	151246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	-10	5	-0.16	110080700	17511	21.37	6300	6370	6250	8170	4410	6290	6286.37	26.89	0	-848	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1545	130.83	0.76	12	0.07	48.00	8276.00	9700	20240126	-35.26	5730	20231101	9.60	9700	-35.26	20240126	6240	0.64	20240102	9700	-35.26	20240126	5730	9.60	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
12	20240530	141245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	-10	5	-0.16	92260270	14674	17.91	6300	6370	6250	8170	4410	6290	6287.33	26.89	0	-848	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1545	130.83	0.76	12	0.06	48.00	8276.00	9700	20240126	-35.26	5730	20231101	9.60	9700	-35.26	20240126	6240	0.64	20240102	9700	-35.26	20240126	5730	9.60	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
13	20240530	131246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	-10	5	-0.16	74828250	11897	14.52	6300	6370	6250	8170	4410	6290	6289.67	26.89	0	-846	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1545	130.83	0.76	12	0.05	48.00	8276.00	9700	20240126	-35.26	5730	20231101	9.60	9700	-35.26	20240126	6240	0.64	20240102	9700	-35.26	20240126	5730	9.60	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
14	20240530	121243	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	10	2	0.16	65339720	10387	12.68	6300	6370	6250	8170	4410	6290	6290.53	26.89	0	-846	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1550	131.25	0.76	12	0.04	48.00	8276.00	9700	20240126	-35.05	5730	20231101	9.95	9700	-35.05	20240126	6240	0.96	20240102	9700	-35.05	20240126	5730	9.95	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
15	20240530	111245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	-10	5	-0.16	55283460	8790	10.73	6300	6370	6250	8170	4410	6290	6289.36	26.89	0	-846	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1545	130.83	0.76	12	0.04	48.00	8276.00	9700	20240126	-35.26	5730	20231101	9.60	9700	-35.26	20240126	6240	0.64	20240102	9700	-35.26	20240126	5730	9.60	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
16	20240530	101248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	10	2	0.16	42939510	6827	8.33	6300	6370	6250	8170	4410	6290	6289.66	26.89	0	-843	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1550	131.25	0.76	12	0.03	48.00	8276.00	9700	20240126	-35.05	5730	20231101	9.95	9700	-35.05	20240126	6240	0.96	20240102	9700	-35.05	20240126	5730	9.95	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
17	20240530	091247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	30	2	0.48	7339160	1162	1.42	6300	6370	6290	8170	4410	6290	6316.04	26.89	0	148	6650	6470	6370	6190	6090	6420	6140	128	1880	500	3890	10	1	24600000	1555	131.67	0.76	12	0.00	48.00	8276.00	9700	20240126	-34.85	5730	20231101	10.30	9700	-34.85	20240126	6240	1.28	20240102	9700	-34.85	20240126	5730	10.30	20231101	1.42	N	376190	500	128 억		6616042	N	N	0	N	00	N
18	20240529	161234	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6290	-60	5	-0.94	504915890	79333	296.04	6430	6550	6270	8250	4450	6350	6364.54	26.92	0	-6762	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1547	131.04	0.76	12	0.32	48.00	8276.00	9700	20240126	-35.15	5730	20231101	9.77	9700	-35.15	20240126	6240	0.80	20240102	9700	-35.15	20240126	5730	9.77	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
19	20240529	151236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6280	-70	5	-1.10	493214750	77473	289.10	6430	6550	6270	8250	4450	6350	6366.28	26.92	0	-6211	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1545	130.83	0.76	12	0.31	48.00	8276.00	9700	20240126	-35.26	5730	20231101	9.60	9700	-35.26	20240126	6240	0.64	20240102	9700	-35.26	20240126	5730	9.60	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
20	20240529	141236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	-40	5	-0.63	447944770	70293	262.31	6430	6550	6270	8250	4450	6350	6372.54	26.92	0	-6360	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1552	131.46	0.76	12	0.29	48.00	8276.00	9700	20240126	-34.95	5730	20231101	10.12	9700	-34.95	20240126	6240	1.12	20240102	9700	-34.95	20240126	5730	10.12	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
21	20240529	131238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	-50	5	-0.79	121432170	19261	71.87	6430	6430	6270	8250	4450	6350	6304.56	26.92	0	-490	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1550	131.25	0.76	12	0.08	48.00	8276.00	9700	20240126	-35.05	5730	20231101	9.95	9700	-35.05	20240126	6240	0.96	20240102	9700	-35.05	20240126	5730	9.95	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
22	20240529	121237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6330	-20	5	-0.31	97015850	15378	57.38	6430	6430	6270	8250	4450	6350	6308.74	26.92	0	-490	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1557	131.88	0.76	12	0.06	48.00	8276.00	9700	20240126	-34.74	5730	20231101	10.47	9700	-34.74	20240126	6240	1.44	20240102	9700	-34.74	20240126	5730	10.47	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
23	20240529	111237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	-30	5	-0.47	93696130	14853	55.43	6430	6430	6270	8250	4450	6350	6308.23	26.92	0	-195	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1555	131.67	0.76	12	0.06	48.00	8276.00	9700	20240126	-34.85	5730	20231101	10.30	9700	-34.85	20240126	6240	1.28	20240102	9700	-34.85	20240126	5730	10.30	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
24	20240529	101229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	-30	5	-0.47	84070620	13328	49.74	6430	6430	6270	8250	4450	6350	6307.82	26.92	0	-111	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1555	131.67	0.76	12	0.05	48.00	8276.00	9700	20240126	-34.85	5730	20231101	10.30	9700	-34.85	20240126	6240	1.28	20240102	9700	-34.85	20240126	5730	10.30	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
25	20240529	091232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6370	20	2	0.31	4305210	675	2.52	6430	6430	6320	8250	4450	6350	6378.09	26.92	0	-50	6490	6420	6350	6280	6210	6455	6315	128	1900	500	3930	10	1	24600000	1567	132.71	0.77	12	0.00	48.00	8276.00	9700	20240126	-34.33	5730	20231101	11.17	9700	-34.33	20240126	6240	2.08	20240102	9700	-34.33	20240126	5730	11.17	20231101	1.42	N	376190	500	128 억		6622557	N	N	0	N	00	N
26	20240528	161227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6350	30	2	0.47	167278120	26366	67.89	6320	6420	6280	8210	4430	6320	6344.46	26.90	0	4174	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1562	132.29	0.77	12	0.11	48.00	8276.00	9700	20240126	-34.54	5730	20231101	10.82	9700	-34.54	20240126	6240	1.76	20240102	9700	-34.54	20240126	5730	10.82	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
27	20240528	151229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6350	30	2	0.47	142981660	22540	58.04	6320	6420	6280	8210	4430	6320	6343.46	26.90	0	4174	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1562	132.29	0.77	12	0.09	48.00	8276.00	9700	20240126	-34.54	5730	20231101	10.82	9700	-34.54	20240126	6240	1.76	20240102	9700	-34.54	20240126	5730	10.82	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
28	20240528	141232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	40	2	0.63	135517140	21365	55.01	6320	6420	6280	8210	4430	6320	6342.95	26.90	0	4174	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1565	132.50	0.77	12	0.09	48.00	8276.00	9700	20240126	-34.43	5730	20231101	10.99	9700	-34.43	20240126	6240	1.92	20240102	9700	-34.43	20240126	5730	10.99	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
29	20240528	131227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	40	2	0.63	133363930	21026	54.14	6320	6420	6280	8210	4430	6320	6342.81	26.90	0	4175	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1565	132.50	0.77	12	0.09	48.00	8276.00	9700	20240126	-34.43	5730	20231101	10.99	9700	-34.43	20240126	6240	1.92	20240102	9700	-34.43	20240126	5730	10.99	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
30	20240528	121228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6380	60	2	0.95	130387160	20559	52.94	6320	6420	6280	8210	4430	6320	6342.10	26.90	0	4176	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1569	132.92	0.77	12	0.08	48.00	8276.00	9700	20240126	-34.23	5730	20231101	11.34	9700	-34.23	20240126	6240	2.24	20240102	9700	-34.23	20240126	5730	11.34	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
31	20240528	111212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	40	2	0.63	79123750	12543	32.30	6320	6390	6280	8210	4430	6320	6308.20	26.90	0	4048	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1565	132.50	0.77	12	0.05	48.00	8276.00	9700	20240126	-34.43	5730	20231101	10.99	9700	-34.43	20240126	6240	1.92	20240102	9700	-34.43	20240126	5730	10.99	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
32	20240528	101228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	0	3	0.00	67454750	10701	27.55	6320	6390	6280	8210	4430	6320	6303.59	26.90	0	3583	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1555	131.67	0.76	12	0.04	48.00	8276.00	9700	20240126	-34.85	5730	20231101	10.30	9700	-34.85	20240126	6240	1.28	20240102	9700	-34.85	20240126	5730	10.30	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
33	20240528	091231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6380	60	2	0.95	7947700	1258	3.24	6320	6390	6300	8210	4430	6320	6317.73	26.90	0	-599	6480	6400	6350	6270	6220	6375	6245	128	1890	500	3910	10	1	24600000	1569	132.92	0.77	12	0.01	48.00	8276.00	9700	20240126	-34.23	5730	20231101	11.34	9700	-34.23	20240126	6240	2.24	20240102	9700	-34.23	20240126	5730	11.34	20231101	1.43	N	376190	500	128 억		6618383	N	N	0	N	00	N
34	20240527	161212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	-80	5	-1.25	236983760	37454	99.39	6350	6430	6300	8320	4480	6400	6327.35	26.91	0	-2385	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1555	131.67	0.76	12	0.15	48.00	8276.00	9700	20240126	-34.85	5730	20231101	10.30	9700	-34.85	20240126	6240	1.28	20240102	9700	-34.85	20240126	5730	10.30	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
35	20240527	151229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	-40	5	-0.62	229716940	36305	96.35	6350	6430	6300	8320	4480	6400	6327.42	26.91	0	-2201	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1565	132.50	0.77	12	0.15	48.00	8276.00	9700	20240126	-34.43	5730	20231101	10.99	9700	-34.43	20240126	6240	1.92	20240102	9700	-34.43	20240126	5730	10.99	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
36	20240527	141226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	-90	5	-1.41	206281700	32602	86.52	6350	6430	6300	8320	4480	6400	6327.27	26.91	0	-1423	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1552	131.46	0.76	12	0.13	48.00	8276.00	9700	20240126	-34.95	5730	20231101	10.12	9700	-34.95	20240126	6240	1.12	20240102	9700	-34.95	20240126	5730	10.12	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
37	20240527	131226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	-90	5	-1.41	193596840	30592	81.18	6350	6430	6300	8320	4480	6400	6328.35	26.91	0	-1147	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1552	131.46	0.76	12	0.12	48.00	8276.00	9700	20240126	-34.95	5730	20231101	10.12	9700	-34.95	20240126	6240	1.12	20240102	9700	-34.95	20240126	5730	10.12	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
38	20240527	121226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	-90	5	-1.41	150992830	23839	63.26	6350	6430	6310	8320	4480	6400	6333.86	26.91	0	920	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1552	131.46	0.76	12	0.10	48.00	8276.00	9700	20240126	-34.95	5730	20231101	10.12	9700	-34.95	20240126	6240	1.12	20240102	9700	-34.95	20240126	5730	10.12	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
39	20240527	111225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6350	-50	5	-0.78	115938410	18289	48.54	6350	6430	6320	8320	4480	6400	6339.24	26.91	0	1888	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1562	132.29	0.77	12	0.07	48.00	8276.00	9700	20240126	-34.54	5730	20231101	10.82	9700	-34.54	20240126	6240	1.76	20240102	9700	-34.54	20240126	5730	10.82	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
40	20240527	101223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6350	-50	5	-0.78	96541790	15225	40.40	6350	6430	6320	8320	4480	6400	6341.00	26.91	0	2110	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1562	132.29	0.77	12	0.06	48.00	8276.00	9700	20240126	-34.54	5730	20231101	10.82	9700	-34.54	20240126	6240	1.76	20240102	9700	-34.54	20240126	5730	10.82	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
41	20240527	091226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6400	0	3	0.00	27425850	4316	11.45	6350	6430	6350	8320	4480	6400	6354.46	26.91	0	1137	6493	6446	6403	6356	6313	6470	6380	128	1920	500	3960	10	1	24600000	1574	133.33	0.77	12	0.02	48.00	8276.00	9700	20240126	-34.02	5730	20231101	11.69	9700	-34.02	20240126	6240	2.56	20240102	9700	-34.02	20240126	5730	11.69	20231101	1.42	N	376190	500	128 억		6620768	N	N	0	N	00	N
42	20240524	161115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6400	10	2	0.16	224353200	35154	36.34	6390	6450	6360	8300	4480	6390	6381.97	26.90	0	2185	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1574	133.33	0.77	12	0.14	48.00	8276.00	9700	20240126	-34.02	5730	20231101	11.69	9700	-34.02	20240126	6240	2.56	20240102	9700	-34.02	20240126	5730	11.69	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
43	20240524	151117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	0	3	0.00	209706290	32868	33.98	6390	6450	6360	8300	4480	6390	6380.26	26.90	0	2185	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1572	133.12	0.77	12	0.13	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
44	20240524	141123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6370	-20	5	-0.31	192926890	30244	31.26	6390	6450	6360	8300	4480	6390	6379.01	26.90	0	2146	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1567	132.71	0.77	12	0.12	48.00	8276.00	9700	20240126	-34.33	5730	20231101	11.17	9700	-34.33	20240126	6240	2.08	20240102	9700	-34.33	20240126	5730	11.17	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
45	20240524	131118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	0	3	0.00	169461940	26562	27.46	6390	6450	6360	8300	4480	6390	6379.86	26.90	0	2145	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1572	133.12	0.77	12	0.11	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
46	20240524	121119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	0	3	0.00	158331270	24825	25.66	6390	6450	6360	8300	4480	6390	6377.90	26.90	0	2145	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1572	133.12	0.77	12	0.10	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
47	20240524	111118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	0	3	0.00	153934950	24137	24.95	6390	6450	6360	8300	4480	6390	6377.55	26.90	0	2145	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1572	133.12	0.77	12	0.10	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
48	20240524	101125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	0	3	0.00	69884210	10960	11.33	6390	6450	6360	8300	4480	6390	6376.30	26.90	0	1407	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1572	133.12	0.77	12	0.04	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
49	20240524	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6430	40	2	0.63	2973790	464	0.48	6390	6450	6390	8300	4480	6390	6409.03	26.90	0	-33	6710	6550	6470	6310	6230	6510	6270	128	1910	500	3960	10	1	24600000	1582	133.96	0.78	12	0.00	48.00	8276.00	9700	20240126	-33.71	5730	20231101	12.22	9700	-33.71	20240126	6240	3.04	20240102	9700	-33.71	20240126	5730	12.22	20231101	1.42	N	376190	500	128 억		6618583	N	N	0	N	00	N
50	20240523	161116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6390	-70	5	-1.08	617940740	95239	112.21	6630	6630	6390	8390	4530	6460	6488.83	26.90	0	696	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1572	133.12	0.77	12	0.39	48.00	8276.00	9700	20240126	-34.12	5730	20231101	11.52	9700	-34.12	20240126	6240	2.40	20240102	9700	-34.12	20240126	5730	11.52	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
51	20240523	151118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6430	-30	5	-0.46	544444480	83763	98.69	6630	6630	6430	8390	4530	6460	6499.82	26.90	0	-15	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1582	133.96	0.78	12	0.34	48.00	8276.00	9700	20240126	-33.71	5730	20231101	12.22	9700	-33.71	20240126	6240	3.04	20240102	9700	-33.71	20240126	5730	12.22	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
52	20240523	141122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6480	20	2	0.31	443607550	68146	80.29	6630	6630	6460	8390	4530	6460	6509.66	26.90	0	1087	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1594	135.00	0.78	12	0.28	48.00	8276.00	9700	20240126	-33.20	5730	20231101	13.09	9700	-33.20	20240126	6240	3.85	20240102	9700	-33.20	20240126	5730	13.09	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
53	20240523	131121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	40	2	0.62	428658700	65839	77.57	6630	6630	6460	8390	4530	6460	6510.71	26.90	0	1382	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1599	135.42	0.79	12	0.27	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
54	20240523	121116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6520	60	2	0.93	400199800	61447	72.40	6630	6630	6460	8390	4530	6460	6512.93	26.90	0	1130	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1604	135.83	0.79	12	0.25	48.00	8276.00	9700	20240126	-32.78	5730	20231101	13.79	9700	-32.78	20240126	6240	4.49	20240102	9700	-32.78	20240126	5730	13.79	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
55	20240523	111115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6490	30	2	0.46	377414280	57942	68.27	6630	6630	6460	8390	4530	6460	6513.66	26.90	0	-1915	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1597	135.21	0.78	12	0.24	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
56	20240523	101117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6490	30	2	0.46	347335920	53297	62.79	6630	6630	6460	8390	4530	6460	6516.99	26.90	0	-1989	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1597	135.21	0.78	12	0.22	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
57	20240523	091122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6520	60	2	0.93	213159520	32642	38.46	6630	6630	6480	8390	4530	6460	6530.22	26.90	0	-2667	6626	6542	6496	6412	6366	6520	6390	128	1930	500	4000	10	1	24600000	1604	135.83	0.79	12	0.13	48.00	8276.00	9700	20240126	-32.78	5730	20231101	13.79	9700	-32.78	20240126	6240	4.49	20240102	9700	-32.78	20240126	5730	13.79	20231101	1.42	N	376190	500	128 억		6617887	N	N	0	N	00	N
58	20240522	161106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6460	10	2	0.16	270127000	41584	137.31	6470	6580	6450	8380	4520	6450	6495.98	26.90	0	-756	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1589	134.58	0.78	12	0.17	48.00	8276.00	9700	20240126	-33.40	5730	20231101	12.74	9700	-33.40	20240126	6240	3.53	20240102	9700	-33.40	20240126	5730	12.74	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
59	20240522	151116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6480	30	2	0.47	212369320	32648	107.81	6470	6580	6450	8380	4520	6450	6504.82	26.90	0	-1547	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1594	135.00	0.78	12	0.13	48.00	8276.00	9700	20240126	-33.20	5730	20231101	13.09	9700	-33.20	20240126	6240	3.85	20240102	9700	-33.20	20240126	5730	13.09	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
60	20240522	141115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	60	2	0.93	146764420	22544	74.44	6470	6580	6450	8380	4520	6450	6510.13	26.90	0	-1537	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1601	135.62	0.79	12	0.09	48.00	8276.00	9700	20240126	-32.89	5730	20231101	13.61	9700	-32.89	20240126	6240	4.33	20240102	9700	-32.89	20240126	5730	13.61	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
61	20240522	131110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	90	2	1.40	125135960	19229	63.50	6470	6580	6450	8380	4520	6450	6507.67	26.90	0	-1359	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1609	136.25	0.79	12	0.08	48.00	8276.00	9700	20240126	-32.58	5730	20231101	14.14	9700	-32.58	20240126	6240	4.81	20240102	9700	-32.58	20240126	5730	14.14	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
62	20240522	121216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	100	2	1.55	102502470	15779	52.10	6470	6560	6450	8380	4520	6450	6496.13	26.90	0	-1399	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1611	136.46	0.79	12	0.06	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
63	20240522	111121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	100	2	1.55	92494170	14251	47.06	6470	6550	6450	8380	4520	6450	6490.36	26.90	0	-994	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1611	136.46	0.79	12	0.06	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
64	20240522	101113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6470	20	2	0.31	62722880	9690	32.00	6470	6540	6450	8380	4520	6450	6472.95	26.90	0	-1049	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1592	134.79	0.78	12	0.04	48.00	8276.00	9700	20240126	-33.30	5730	20231101	12.91	9700	-33.30	20240126	6240	3.69	20240102	9700	-33.30	20240126	5730	12.91	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
65	20240522	091115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	50	2	0.78	30712760	4749	15.68	6470	6540	6450	8380	4520	6450	6467.21	26.90	0	-1125	6650	6550	6500	6400	6350	6525	6375	128	1930	500	3990	10	1	24600000	1599	135.42	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	1.43	N	376190	500	128 억		6618623	N	N	0	N	00	N
66	20240521	161057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6450	-40	5	-0.62	171426070	26469	54.35	6470	6600	6450	8430	4550	6490	6476.71	26.91	0	-1041	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1587	134.38	0.78	12	0.11	48.00	8276.00	9700	20240126	-33.51	5730	20231101	12.57	9700	-33.51	20240126	6240	3.37	20240102	9700	-33.51	20240126	5730	12.57	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
67	20240521	151108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6470	-20	5	-0.31	152048420	23466	48.18	6470	6600	6450	8430	4550	6490	6479.52	26.91	0	-1041	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1592	134.79	0.78	12	0.10	48.00	8276.00	9700	20240126	-33.30	5730	20231101	12.91	9700	-33.30	20240126	6240	3.69	20240102	9700	-33.30	20240126	5730	12.91	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
68	20240521	141110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6490	0	3	0.00	135798260	20950	43.02	6470	6600	6450	8430	4550	6490	6482.02	26.91	0	-1061	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1597	135.21	0.78	12	0.09	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
69	20240521	131109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	10	2	0.15	101428200	15639	32.11	6470	6600	6450	8430	4550	6490	6485.59	26.91	0	-1768	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1599	135.42	0.79	12	0.06	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
70	20240521	121106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	20	2	0.31	88202000	13602	27.93	6470	6600	6450	8430	4550	6490	6484.49	26.91	0	-1741	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1601	135.62	0.79	12	0.06	48.00	8276.00	9700	20240126	-32.89	5730	20231101	13.61	9700	-32.89	20240126	6240	4.33	20240102	9700	-32.89	20240126	5730	13.61	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
71	20240521	111105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	10	2	0.15	71128210	10977	22.54	6470	6600	6450	8430	4550	6490	6479.75	26.91	0	-1107	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1599	135.42	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
72	20240521	101106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6480	-10	5	-0.15	53603670	8281	17.00	6470	6600	6450	8430	4550	6490	6473.09	26.91	0	-461	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1594	135.00	0.78	12	0.03	48.00	8276.00	9700	20240126	-33.20	5730	20231101	13.09	9700	-33.20	20240126	6240	3.85	20240102	9700	-33.20	20240126	5730	13.09	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
73	20240521	091102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	60	2	0.92	6586170	1013	2.08	6470	6600	6470	8430	4550	6490	6501.65	26.91	0	409	6596	6542	6486	6432	6376	6570	6460	128	1940	500	4020	10	1	24600000	1611	136.46	0.79	12	0.00	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	1.43	N	376190	500	128 억		6619664	N	N	0	N	00	N
74	20240517	161110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6490	-120	5	-1.82	391601560	60058	46.14	6600	6640	6480	8590	4630	6610	6520.39	26.91	0	-3636	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1597	135.21	0.78	12	0.24	48.00	8276.00	9700	20240126	-33.09	5730	20231101	13.26	9700	-33.09	20240126	6240	4.01	20240102	9700	-33.09	20240126	5730	13.26	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
75	20240517	151113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	-100	5	-1.51	362308710	55547	42.67	6600	6640	6480	8590	4630	6610	6522.56	26.91	0	-3478	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1601	135.62	0.79	12	0.23	48.00	8276.00	9700	20240126	-32.89	5730	20231101	13.61	9700	-32.89	20240126	6240	4.33	20240102	9700	-32.89	20240126	5730	13.61	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
76	20240517	141103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	-110	5	-1.66	337064790	51665	39.69	6600	6640	6480	8590	4630	6610	6524.05	26.91	0	-3385	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1599	135.42	0.79	12	0.21	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
77	20240517	131055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6520	-90	5	-1.36	284982410	43652	33.53	6600	6640	6500	8590	4630	6610	6528.51	26.91	0	-2951	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1604	135.83	0.79	12	0.18	48.00	8276.00	9700	20240126	-32.78	5730	20231101	13.79	9700	-32.78	20240126	6240	4.49	20240102	9700	-32.78	20240126	5730	13.79	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
78	20240517	121055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	-100	5	-1.51	266681740	40840	31.37	6600	6640	6500	8590	4630	6610	6529.92	26.91	0	-1816	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1601	135.62	0.79	12	0.17	48.00	8276.00	9700	20240126	-32.89	5730	20231101	13.61	9700	-32.89	20240126	6240	4.33	20240102	9700	-32.89	20240126	5730	13.61	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
79	20240517	111055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	-100	5	-1.51	204234320	31250	24.01	6600	6640	6500	8590	4630	6610	6535.50	26.91	0	-178	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1601	135.62	0.79	12	0.13	48.00	8276.00	9700	20240126	-32.89	5730	20231101	13.61	9700	-32.89	20240126	6240	4.33	20240102	9700	-32.89	20240126	5730	13.61	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
80	20240517	101049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6530	-80	5	-1.21	108215190	16518	12.69	6600	6640	6510	8590	4630	6610	6551.35	26.91	0	726	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1606	136.04	0.79	12	0.07	48.00	8276.00	9700	20240126	-32.68	5730	20231101	13.96	9700	-32.68	20240126	6240	4.65	20240102	9700	-32.68	20240126	5730	13.96	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
81	20240517	091056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6530	-80	5	-1.21	60907240	9276	7.13	6600	6640	6510	8590	4630	6610	6566.11	26.91	0	-408	6743	6676	6633	6566	6523	6710	6600	128	1980	500	4090	10	1	24600000	1606	136.04	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.68	5730	20231101	13.96	9700	-32.68	20240126	6240	4.65	20240102	9700	-32.68	20240126	5730	13.96	20231101	1.48	N	376190	500	128 억		6620245	N	N	0	N	00	N
82	20240516	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	10	2	0.15	842170220	126876	216.27	6600	6700	6590	8580	4620	6600	6637.90	26.89	0	5927	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1626	137.71	0.80	12	0.52	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
83	20240516	151044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	0	3	0.00	809459730	121929	207.84	6600	6700	6590	8580	4620	6600	6638.78	26.89	0	6104	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1624	137.50	0.80	12	0.50	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
84	20240516	141052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	0	3	0.00	675282090	101616	173.21	6600	6700	6600	8580	4620	6600	6645.43	26.89	0	8447	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1624	137.50	0.80	12	0.41	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
85	20240516	131045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	40	2	0.61	564697230	84902	144.72	6600	6700	6600	8580	4620	6600	6651.17	26.89	0	17857	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1633	138.33	0.80	12	0.35	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
86	20240516	121042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	60	2	0.91	396905490	59677	101.72	6600	6700	6600	8580	4620	6600	6650.90	26.89	0	18017	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1638	138.75	0.80	12	0.24	48.00	8276.00	9700	20240126	-31.34	5730	20231101	16.23	9700	-31.34	20240126	6240	6.73	20240102	9700	-31.34	20240126	5730	16.23	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
87	20240516	111042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	70	2	1.06	356912400	53664	91.47	6600	6700	6600	8580	4620	6600	6650.87	26.89	0	20363	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1641	138.96	0.81	12	0.22	48.00	8276.00	9700	20240126	-31.24	5730	20231101	16.40	9700	-31.24	20240126	6240	6.89	20240102	9700	-31.24	20240126	5730	16.40	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
88	20240516	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	30	2	0.45	306591360	46085	78.55	6600	6700	6600	8580	4620	6600	6652.74	26.89	0	20815	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1631	138.12	0.80	12	0.19	48.00	8276.00	9700	20240126	-31.65	5730	20231101	15.71	9700	-31.65	20240126	6240	6.25	20240102	9700	-31.65	20240126	5730	15.71	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
89	20240516	091046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	70	2	1.06	46371680	7013	11.95	6600	6670	6600	8580	4620	6600	6612.25	26.89	0	2956	6726	6662	6606	6542	6486	6695	6575	128	1980	500	4090	10	1	24600000	1641	138.96	0.81	12	0.03	48.00	8276.00	9700	20240126	-31.24	5730	20231101	16.40	9700	-31.24	20240126	6240	6.89	20240102	9700	-31.24	20240126	5730	16.40	20231101	1.47	N	376190	500	128 억		6614269	N	N	0	N	00	N
90	20240514	161057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-20	5	-0.30	365327070	55367	40.95	6590	6670	6550	8600	4640	6620	6598.30	26.87	0	3609	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.23	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
91	20240514	151100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	10	2	0.15	304607040	46180	34.15	6590	6670	6550	8600	4640	6620	6596.08	26.87	0	2661	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1631	138.12	0.80	12	0.19	48.00	8276.00	9700	20240126	-31.65	5730	20231101	15.71	9700	-31.65	20240126	6240	6.25	20240102	9700	-31.65	20240126	5730	15.71	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
92	20240514	141100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-10	5	-0.15	221337650	33623	24.87	6590	6650	6550	8600	4640	6620	6582.92	26.87	0	1400	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1626	137.71	0.80	12	0.14	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
93	20240514	131101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-10	5	-0.15	190903450	29010	21.45	6590	6650	6550	8600	4640	6620	6580.61	26.87	0	1400	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1626	137.71	0.80	12	0.12	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
94	20240514	121056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	-30	5	-0.45	175023700	26598	19.67	6590	6650	6550	8600	4640	6620	6580.33	26.87	0	1400	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1621	137.29	0.80	12	0.11	48.00	8276.00	9700	20240126	-32.06	5730	20231101	15.01	9700	-32.06	20240126	6240	5.61	20240102	9700	-32.06	20240126	5730	15.01	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
95	20240514	111058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-10	5	-0.15	143839610	21858	16.16	6590	6650	6550	8600	4640	6620	6580.64	26.87	0	1107	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1626	137.71	0.80	12	0.09	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
96	20240514	101055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-50	5	-0.76	107652840	16365	12.10	6590	6650	6550	8600	4640	6620	6578.24	26.87	0	1315	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1616	136.88	0.79	12	0.07	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
97	20240514	091057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	0	3	0.00	29552580	4475	3.31	6590	6650	6580	8600	4640	6620	6603.93	26.87	0	518	6713	6666	6623	6576	6533	6690	6600	128	1980	500	4100	10	1	24600000	1629	137.92	0.80	12	0.02	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	1.35	N	376190	500	128 억		6610687	N	N	0	N	00	N
98	20240513	161055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	0	3	0.00	847625280	128085	44.78	6610	6670	6580	8600	4640	6620	6617.65	26.91	0	-8362	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1629	137.92	0.80	12	0.52	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
99	20240513	151057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	-40	5	-0.60	763895840	115428	40.36	6610	6670	6580	8600	4640	6620	6617.93	26.91	0	-9213	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1619	137.08	0.80	12	0.47	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
100	20240513	141058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-20	5	-0.30	680898470	102834	35.96	6610	6670	6580	8600	4640	6620	6621.35	26.91	0	-9017	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.42	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
101	20240513	131052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-20	5	-0.30	626562110	94587	33.07	6610	6670	6590	8600	4640	6620	6624.23	26.91	0	-9017	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1624	137.50	0.80	12	0.38	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
102	20240513	121055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	0	3	0.00	549930870	82988	29.02	6610	6670	6590	8600	4640	6620	6626.70	26.91	0	-9100	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1629	137.92	0.80	12	0.34	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
103	20240513	111054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	10	2	0.15	518369740	78216	27.35	6610	6670	6590	8600	4640	6620	6627.50	26.91	0	-8989	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1631	138.12	0.80	12	0.32	48.00	8276.00	9700	20240126	-31.65	5730	20231101	15.71	9700	-31.65	20240126	6240	6.25	20240102	9700	-31.65	20240126	5730	15.71	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
104	20240513	101053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	20	2	0.30	324009210	48790	17.06	6610	6670	6610	8600	4640	6620	6641.29	26.91	0	583	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1633	138.33	0.80	12	0.20	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
105	20240513	091057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6650	30	2	0.45	141004510	21242	7.43	6610	6670	6610	8600	4640	6620	6638.81	26.91	0	3431	6926	6772	6696	6542	6466	6735	6505	128	1980	500	4100	10	1	24600000	1636	138.54	0.80	12	0.09	48.00	8276.00	9700	20240126	-31.44	5730	20231101	16.06	9700	-31.44	20240126	6240	6.57	20240102	9700	-31.44	20240126	5730	16.06	20231101	1.30	N	376190	500	128 억		6619071	N	N	0	N	00	N
106	20240510	161024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	-200	5	-2.93	1841346210	274856	29.19	6800	6850	6620	8860	4780	6820	6700.03	26.87	0	6522	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1629	137.92	0.80	12	1.12	48.00	8276.00	9700	20240126	-31.75	5730	20231101	15.53	9700	-31.75	20240126	6240	6.09	20240102	9700	-31.75	20240126	5730	15.53	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
107	20240510	151031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6680	-140	5	-2.05	1594944120	237718	25.25	6800	6850	6650	8860	4780	6820	6709.00	26.87	0	6022	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1643	139.17	0.81	12	0.97	48.00	8276.00	9700	20240126	-31.13	5730	20231101	16.58	9700	-31.13	20240126	6240	7.05	20240102	9700	-31.13	20240126	5730	16.58	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
108	20240510	141035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6680	-140	5	-2.05	1459946670	217463	23.10	6800	6850	6650	8860	4780	6820	6713.13	26.87	0	5986	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1643	139.17	0.81	12	0.88	48.00	8276.00	9700	20240126	-31.13	5730	20231101	16.58	9700	-31.13	20240126	6240	7.05	20240102	9700	-31.13	20240126	5730	16.58	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
109	20240510	131025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	-130	5	-1.91	1318578370	196290	20.85	6800	6850	6650	8860	4780	6820	6717.06	26.87	0	8007	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1646	139.38	0.81	12	0.80	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
110	20240510	121021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	-150	5	-2.20	1135281990	168803	17.93	6800	6850	6650	8860	4780	6820	6725.01	26.87	0	7196	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1641	138.96	0.81	12	0.69	48.00	8276.00	9700	20240126	-31.24	5730	20231101	16.40	9700	-31.24	20240126	6240	6.89	20240102	9700	-31.24	20240126	5730	16.40	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
111	20240510	111026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	-130	5	-1.91	1001761890	148801	15.80	6800	6850	6670	8860	4780	6820	6731.73	26.87	0	7534	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1646	139.38	0.81	12	0.60	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
112	20240510	101025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6710	-110	5	-1.61	820180460	121671	12.92	6800	6850	6670	8860	4780	6820	6740.42	26.87	0	9895	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1651	139.79	0.81	12	0.49	48.00	8276.00	9700	20240126	-30.82	5730	20231101	17.10	9700	-30.82	20240126	6240	7.53	20240102	9700	-30.82	20240126	5730	17.10	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
113	20240510	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6740	-80	5	-1.17	487886010	72274	7.68	6800	6850	6670	8860	4780	6820	6749.69	26.87	0	7236	8086	7452	7126	6492	6166	7290	6330	128	2040	500	4220	10	1	24600000	1658	140.42	0.81	12	0.29	48.00	8276.00	9700	20240126	-30.52	5730	20231101	17.63	9700	-30.52	20240126	6240	8.01	20240102	9700	-30.52	20240126	5730	17.63	20231101	0.90	N	376190	500	128 억		6610010	N	N	0	N	00	N
114	20240509	161048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6820	-680	5	-9.07	6545542860	923703	26.11	7660	7760	6800	9750	5250	7500	7086.84	26.92	0	-11399	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1678	142.08	0.82	12	3.75	48.00	8276.00	9700	20240126	-29.69	5730	20231101	19.02	9700	-29.69	20240126	6240	9.29	20240102	9700	-29.69	20240126	5730	19.02	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
115	20240509	151043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	-650	5	-8.67	6260949550	881994	24.93	7660	7760	6830	9750	5250	7500	7098.58	26.92	0	-11759	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1685	142.71	0.83	12	3.59	48.00	8276.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
116	20240509	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6910	-590	5	-7.87	5738163150	806005	22.78	7660	7760	6900	9750	5250	7500	7119.21	26.92	0	-10033	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1700	143.96	0.83	12	3.28	48.00	8276.00	9700	20240126	-28.76	5730	20231101	20.59	9700	-28.76	20240126	6240	10.74	20240102	9700	-28.76	20240126	5730	20.59	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
117	20240509	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6950	-550	5	-7.33	5398407100	756860	21.39	7660	7760	6900	9750	5250	7500	7132.58	26.92	0	-9669	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1710	144.79	0.84	12	3.08	48.00	8276.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
118	20240509	121023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6990	-510	5	-6.80	5287809760	740953	20.94	7660	7760	6900	9750	5250	7500	7136.44	26.92	0	-9669	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1720	145.62	0.84	12	3.01	48.00	8276.00	9700	20240126	-27.94	5730	20231101	21.99	9700	-27.94	20240126	6240	12.02	20240102	9700	-27.94	20240126	5730	21.99	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
119	20240509	111009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6970	-530	5	-7.07	5124262990	717447	20.28	7660	7760	6900	9750	5250	7500	7142.30	26.92	0	-9042	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1715	145.21	0.84	12	2.92	48.00	8276.00	9700	20240126	-28.14	5730	20231101	21.64	9700	-28.14	20240126	6240	11.70	20240102	9700	-28.14	20240126	5730	21.64	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
120	20240509	101013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6950	-550	5	-7.33	4559953330	636524	17.99	7660	7760	6900	9750	5250	7500	7163.78	26.92	0	270	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1710	144.79	0.84	12	2.59	48.00	8276.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
121	20240509	091013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7060	-440	5	-5.87	2869825950	394002	11.14	7660	7760	6900	9750	5250	7500	7283.72	26.92	0	-457	8886	8192	7796	7102	6706	7995	6905	128	2250	500	4650	10	1	24600000	1737	147.08	0.85	12	1.60	48.00	8276.00	9700	20240126	-27.22	5730	20231101	23.21	9700	-27.22	20240126	6240	13.14	20240102	9700	-27.22	20240126	5730	23.21	20231101	0.91	N	376190	500	128 억		6621325	N	N	0	N	00	N
122	20240508	161003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7500	790	2	11.77	27902840550	3506914	5037.15	8020	8490	7400	8720	4700	6710	7957.30	27.08	0	-45854	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1845	156.25	0.91	12	14.26	48.00	8276.00	9700	20240126	-22.68	5730	20231101	30.89	9700	-22.68	20240126	6240	20.19	20240102	9700	-22.68	20240126	5730	30.89	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
123	20240508	151007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7460	750	2	11.18	27416415580	3441890	4943.75	8020	8490	7400	8720	4700	6710	7965.51	27.08	0	-45470	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1835	155.42	0.90	12	13.99	48.00	8276.00	9700	20240126	-23.09	5730	20231101	30.19	9700	-23.09	20240126	6240	19.55	20240102	9700	-23.09	20240126	5730	30.19	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
124	20240508	141001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7510	800	2	11.92	26564944880	3328096	4780.30	8020	8490	7420	8720	4700	6710	7982.02	27.08	0	-51477	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1847	156.46	0.91	12	13.53	48.00	8276.00	9700	20240126	-22.58	5730	20231101	31.06	9700	-22.58	20240126	6240	20.35	20240102	9700	-22.58	20240126	5730	31.06	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
125	20240508	130958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7630	920	2	13.71	26159187790	3274376	4703.14	8020	8490	7420	8720	4700	6710	7989.06	27.08	0	-50826	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1877	158.96	0.92	12	13.31	48.00	8276.00	9700	20240126	-21.34	5730	20231101	33.16	9700	-21.34	20240126	6240	22.28	20240102	9700	-21.34	20240126	5730	33.16	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
126	20240508	120957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7560	850	2	12.67	25576305560	3197668	4592.96	8020	8490	7420	8720	4700	6710	7998.42	27.08	0	-49976	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1860	157.50	0.91	12	13.00	48.00	8276.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
127	20240508	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7560	850	2	12.67	24898967250	3107563	4463.54	8020	8490	7450	8720	4700	6710	8012.38	27.08	0	-50920	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1860	157.50	0.91	12	12.63	48.00	8276.00	9700	20240126	-22.06	5730	20231101	31.94	9700	-22.06	20240126	6240	21.15	20240102	9700	-22.06	20240126	5730	31.94	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
128	20240508	101010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	930	2	13.86	23242655670	2889228	4149.94	8020	8490	7600	8720	4700	6710	8044.59	27.08	0	-49368	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	1879	159.17	0.92	12	11.74	48.00	8276.00	9700	20240126	-21.24	5730	20231101	33.33	9700	-21.24	20240126	6240	22.44	20240102	9700	-21.24	20240126	5730	33.33	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
129	20240508	091013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	1490	2	22.21	10607149500	1298213	1864.69	8020	8490	7950	8720	4700	6710	8170.58	27.08	0	-27252	6810	6760	6690	6640	6570	6785	6665	128	2010	500	4160	10	1	24600000	2017	170.83	0.99	12	5.28	48.00	8276.00	9700	20240126	-15.46	5730	20231101	43.11	9700	-15.46	20240126	6240	31.41	20240102	9700	-15.46	20240126	5730	43.11	20231101	0.91	N	376190	500	128 억		6662036	N	N	0	N	00	N
130	20240503	161032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	120	2	1.83	84498290	12755	69.03	6540	6710	6540	8540	4600	6570	6624.62	27.09	0	-624	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1646	139.38	0.81	12	0.05	48.00	8276.00	9700	20240126	-31.03	5730	20231101	16.75	9700	-31.03	20240126	6240	7.21	20240102	9700	-31.03	20240126	5730	16.75	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
131	20240503	151031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	100	2	1.52	82317510	12429	67.26	6540	6710	6540	8540	4600	6570	6623.02	27.09	0	-651	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1641	138.96	0.81	12	0.05	48.00	8276.00	9700	20240126	-31.24	5730	20231101	16.40	9700	-31.24	20240126	6240	6.89	20240102	9700	-31.24	20240126	5730	16.40	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
132	20240503	141034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	70	2	1.07	50111430	7602	41.14	6540	6650	6540	8540	4600	6570	6591.87	27.09	0	189	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1633	138.33	0.80	12	0.03	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
133	20240503	131032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	70	2	1.07	44922190	6820	36.91	6540	6640	6540	8540	4600	6570	6586.83	27.09	0	-534	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1633	138.33	0.80	12	0.03	48.00	8276.00	9700	20240126	-31.55	5730	20231101	15.88	9700	-31.55	20240126	6240	6.41	20240102	9700	-31.55	20240126	5730	15.88	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
134	20240503	121030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	40	2	0.61	38739450	5887	31.86	6540	6640	6540	8540	4600	6570	6580.51	27.09	0	-673	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1626	137.71	0.80	12	0.02	48.00	8276.00	9700	20240126	-31.86	5730	20231101	15.36	9700	-31.86	20240126	6240	5.93	20240102	9700	-31.86	20240126	5730	15.36	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
135	20240503	111029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	0	3	0.00	29911660	4547	24.61	6540	6640	6540	8540	4600	6570	6578.33	27.09	0	-410	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1616	136.88	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
136	20240503	101024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	30	2	0.46	18851010	2868	15.52	6540	6640	6540	8540	4600	6570	6572.88	27.09	0	705	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1624	137.50	0.80	12	0.01	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
137	20240503	091021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	30	2	0.46	7490570	1137	6.15	6540	6640	6540	8540	4600	6570	6588.01	27.09	0	656	6630	6600	6550	6520	6470	6610	6530	128	1970	500	4070	10	1	24600000	1624	137.50	0.80	12	0.00	48.00	8276.00	9700	20240126	-31.96	5730	20231101	15.18	9700	-31.96	20240126	6240	5.77	20240102	9700	-31.96	20240126	5730	15.18	20231101	0.92	N	376190	500	128 억		6663308	N	N	0	N	00	N
138	20240502	161014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-10	5	-0.15	120360430	18416	76.94	6570	6580	6500	8550	4610	6580	6535.61	27.09	0	-1709	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1616	136.88	0.79	12	0.07	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
139	20240502	151022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	0	3	0.00	115303630	17646	73.72	6570	6580	6500	8550	4610	6580	6534.26	27.09	0	-1877	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1619	137.08	0.80	12	0.07	48.00	8276.00	9700	20240126	-32.16	5730	20231101	14.83	9700	-32.16	20240126	6240	5.45	20240102	9700	-32.16	20240126	5730	14.83	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
140	20240502	141016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	-80	5	-1.22	99978170	15310	63.96	6570	6580	6500	8550	4610	6580	6530.25	27.09	0	-2607	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1599	135.42	0.79	12	0.06	48.00	8276.00	9700	20240126	-32.99	5730	20231101	13.44	9700	-32.99	20240126	6240	4.17	20240102	9700	-32.99	20240126	5730	13.44	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
141	20240502	131012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	-40	5	-0.61	84604020	12961	54.15	6570	6580	6500	8550	4610	6580	6527.58	27.09	0	-1754	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1609	136.25	0.79	12	0.05	48.00	8276.00	9700	20240126	-32.58	5730	20231101	14.14	9700	-32.58	20240126	6240	4.81	20240102	9700	-32.58	20240126	5730	14.14	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
142	20240502	121011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	-30	5	-0.46	61712340	9453	39.49	6570	6580	6500	8550	4610	6580	6528.33	27.09	0	-2149	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1611	136.46	0.79	12	0.04	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
143	20240502	111009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	-30	5	-0.46	24972660	3813	15.93	6570	6580	6530	8550	4610	6580	6549.35	27.09	0	-2512	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1611	136.46	0.79	12	0.02	48.00	8276.00	9700	20240126	-32.47	5730	20231101	14.31	9700	-32.47	20240126	6240	4.97	20240102	9700	-32.47	20240126	5730	14.31	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
144	20240502	101008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-10	5	-0.15	17503440	2671	11.16	6570	6580	6530	8550	4610	6580	6553.14	27.09	0	-2483	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1616	136.88	0.79	12	0.01	48.00	8276.00	9700	20240126	-32.27	5730	20231101	14.66	9700	-32.27	20240126	6240	5.29	20240102	9700	-32.27	20240126	5730	14.66	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N
145	20240502	091006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6560	-20	5	-0.30	10946750	1669	6.97	6570	6570	6540	8550	4610	6580	6558.87	27.09	0	-1623	6706	6642	6556	6492	6406	6675	6525	128	1970	500	4070	10	1	24600000	1614	136.67	0.79	12	0.01	48.00	8276.00	9700	20240126	-32.37	5730	20231101	14.49	9700	-32.37	20240126	6240	5.13	20240102	9700	-32.37	20240126	5730	14.49	20231101	0.92	N	376190	500	128 억		6665009	N	N	0	N	00	N