KissMeData/200470/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	160954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	3633936370	659915	94.96	5550	5710	5300	7220	3900	5560	5506.61	0.40	0	38602	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2360	-14.17	2.22	12	1.56	-393.00	2510.00	6880	20240329	-19.04	2450	20231207	127.35	6880	-19.04	20240329	3255	71.12	20240102	6880	-19.04	20240329	2450	127.35	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
3	20240531	150952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	30	2	0.54	3431100620	623567	89.73	5550	5710	5300	7220	3900	5560	5502.33	0.40	0	30825	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2368	-14.22	2.23	12	1.47	-393.00	2510.00	6880	20240329	-18.75	2450	20231207	128.16	6880	-18.75	20240329	3255	71.74	20240102	6880	-18.75	20240329	2450	128.16	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
4	20240531	140951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	40	2	0.72	2854110720	520832	74.94	5550	5670	5300	7220	3900	5560	5479.82	0.40	0	3376	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2372	-14.25	2.23	12	1.23	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
5	20240531	130955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	30	2	0.54	2640969620	482773	69.47	5550	5670	5300	7220	3900	5560	5470.32	0.40	0	-27	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2368	-14.22	2.23	12	1.14	-393.00	2510.00	6880	20240329	-18.75	2450	20231207	128.16	6880	-18.75	20240329	3255	71.74	20240102	6880	-18.75	20240329	2450	128.16	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
6	20240531	121000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	50	2	0.90	2433642320	445779	64.14	5550	5670	5300	7220	3900	5560	5459.18	0.40	0	2765	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2377	-14.27	2.24	12	1.05	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
7	20240531	110955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-100	5	-1.80	1831135660	337359	48.54	5550	5560	5300	7220	3900	5560	5427.64	0.40	0	5569	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2313	-13.89	2.18	12	0.80	-393.00	2510.00	6880	20240329	-20.64	2450	20231207	122.86	6880	-20.64	20240329	3255	67.74	20240102	6880	-20.64	20240329	2450	122.86	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
8	20240531	100955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-130	5	-2.34	1490303460	274569	39.51	5550	5560	5300	7220	3900	5560	5427.53	0.40	0	-5553	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2300	-13.82	2.16	12	0.65	-393.00	2510.00	6880	20240329	-21.08	2450	20231207	121.63	6880	-21.08	20240329	3255	66.82	20240102	6880	-21.08	20240329	2450	121.63	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
9	20240531	090955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-30	5	-0.54	291852140	53016	7.63	5550	5560	5450	7220	3900	5560	5504.41	0.40	0	11328	5866	5712	5636	5482	5406	5675	5445	212	1660	500	3330	10	1	42362093	2343	-14.07	2.20	12	0.13	-393.00	2510.00	6880	20240329	-19.62	2450	20231207	125.71	6880	-19.62	20240329	3255	69.89	20240102	6880	-19.62	20240329	2450	125.71	20231207	6.50	N	200470	500	211 억		168926	N	N	0	N	00	N
10	20240530	160948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-240	5	-4.14	3839860620	682152	49.90	5690	5790	5560	7540	4060	5800	5629.08	0.40	0	758	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2355	-14.15	2.22	12	1.61	-393.00	2510.00	6880	20240329	-19.19	2450	20231207	126.94	6880	-19.19	20240329	3255	70.81	20240102	6880	-19.19	20240329	2450	126.94	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
11	20240530	150950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-180	5	-3.10	3604024000	639845	46.80	5690	5790	5560	7540	4060	5800	5632.58	0.40	0	1228	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2381	-14.30	2.24	12	1.51	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
12	20240530	140949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-180	5	-3.10	3177275940	563538	41.22	5690	5790	5560	7540	4060	5800	5638.01	0.40	0	-6005	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2381	-14.30	2.24	12	1.33	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
13	20240530	130952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-180	5	-3.10	2649463870	469140	34.32	5690	5790	5570	7540	4060	5800	5647.41	0.40	0	-6167	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2381	-14.30	2.24	12	1.11	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
14	20240530	120948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	-190	5	-3.28	2408867110	426458	31.19	5690	5790	5570	7540	4060	5800	5648.45	0.40	0	-3334	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2377	-14.27	2.24	12	1.01	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
15	20240530	110950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-180	5	-3.10	2049520110	362389	26.51	5690	5790	5570	7540	4060	5800	5655.48	0.40	0	1637	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2381	-14.30	2.24	12	0.86	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
16	20240530	100954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5630	-170	5	-2.93	1610544060	284713	20.83	5690	5790	5570	7540	4060	5800	5656.60	0.40	0	-1553	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2385	-14.33	2.24	12	0.67	-393.00	2510.00	6880	20240329	-18.17	2450	20231207	129.80	6880	-18.17	20240329	3255	72.96	20240102	6880	-18.17	20240329	2450	129.80	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
17	20240530	090950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	-70	5	-1.21	473840660	83618	6.12	5690	5730	5630	7540	4060	5800	5666.32	0.40	0	7537	6253	6026	5913	5686	5573	5970	5630	212	1740	500	3480	10	1	42362093	2427	-14.58	2.28	12	0.20	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	6.41	N	200470	500	211 억		167487	N	N	0	N	00	N
18	20240529	160943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	-120	5	-2.03	7938678280	1328544	37.21	6000	6140	5800	7690	4150	5920	5975.60	0.42	0	-12897	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2457	-14.76	2.31	12	3.14	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
19	20240529	150941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5810	-110	5	-1.86	7621885090	1274030	35.68	6000	6140	5810	7690	4150	5920	5982.50	0.42	0	-17791	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2461	-14.78	2.31	12	3.01	-393.00	2510.00	6880	20240329	-15.55	2450	20231207	137.14	6880	-15.55	20240329	3255	78.49	20240102	6880	-15.55	20240329	2450	137.14	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
20	20240529	140942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	10	2	0.17	6635710100	1105835	30.97	6000	6140	5880	7690	4150	5920	6000.63	0.42	0	-12434	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2512	-15.09	2.36	12	2.61	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
21	20240529	130945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	10	2	0.17	6087039600	1012945	28.37	6000	6140	5910	7690	4150	5920	6009.25	0.42	0	3277	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2512	-15.09	2.36	12	2.39	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
22	20240529	120946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	40	2	0.68	5568216990	925536	25.92	6000	6140	5910	7690	4150	5920	6016.21	0.42	0	27668	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2525	-15.17	2.37	12	2.18	-393.00	2510.00	6880	20240329	-13.37	2450	20231207	143.27	6880	-13.37	20240329	3255	83.10	20240102	6880	-13.37	20240329	2450	143.27	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
23	20240529	110944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6110	190	2	3.21	4649860180	773011	21.65	6000	6140	5910	7690	4150	5920	6015.26	0.42	0	28638	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2588	-15.55	2.43	12	1.82	-393.00	2510.00	6880	20240329	-11.19	2450	20231207	149.39	6880	-11.19	20240329	3255	87.71	20240102	6880	-11.19	20240329	2450	149.39	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
24	20240529	100940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	10	2	0.17	3188055580	530792	14.87	6000	6140	5910	7690	4150	5920	6006.22	0.42	0	-3378	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2512	-15.09	2.36	12	1.25	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
25	20240529	090938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	100	2	1.69	639051010	106650	2.99	6000	6020	5930	7690	4150	5920	5992.04	0.42	0	25463	6513	6216	6003	5706	5493	6365	5855	212	1770	500	3550	10	1	42362093	2550	-15.32	2.40	12	0.25	-393.00	2510.00	6880	20240329	-12.50	2450	20231207	145.71	6880	-12.50	20240329	3255	84.95	20240102	6880	-12.50	20240329	2450	145.71	20231207	6.41	N	200470	500	211 억		177962	N	N	0	N	00	N
26	20240528	160936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	-20	5	-0.34	21544103990	3554943	271.24	5880	6300	5790	7720	4160	5940	6060.58	0.54	0	-52956	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2508	-15.06	2.36	12	8.39	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
27	20240528	150938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	20	2	0.34	21151427220	3488762	266.19	5880	6300	5790	7720	4160	5940	6062.79	0.54	0	-54105	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2525	-15.17	2.37	12	8.24	-393.00	2510.00	6880	20240329	-13.37	2450	20231207	143.27	6880	-13.37	20240329	3255	83.10	20240102	6880	-13.37	20240329	2450	143.27	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
28	20240528	140939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	10	2	0.17	20081009800	3308330	252.42	5880	6300	5790	7720	4160	5940	6069.90	0.54	0	-56976	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2521	-15.14	2.37	12	7.81	-393.00	2510.00	6880	20240329	-13.52	2450	20231207	142.86	6880	-13.52	20240329	3255	82.80	20240102	6880	-13.52	20240329	2450	142.86	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
29	20240528	130935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	70	2	1.18	19144371350	3151434	240.45	5880	6300	5790	7720	4160	5940	6074.88	0.54	0	-49192	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2546	-15.29	2.39	12	7.44	-393.00	2510.00	6880	20240329	-12.65	2450	20231207	145.31	6880	-12.65	20240329	3255	84.64	20240102	6880	-12.65	20240329	2450	145.31	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
30	20240528	120936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	40	2	0.67	18308690790	3012136	229.82	5880	6300	5790	7720	4160	5940	6078.39	0.54	0	-44443	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2533	-15.22	2.38	12	7.11	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
31	20240528	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	-100	5	-1.68	3416281630	582605	44.45	5880	5950	5790	7720	4160	5940	5863.58	0.54	0	4897	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2474	-14.86	2.33	12	1.38	-393.00	2510.00	6880	20240329	-15.12	2450	20231207	138.37	6880	-15.12	20240329	3255	79.42	20240102	6880	-15.12	20240329	2450	138.37	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
32	20240528	100937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	-60	5	-1.01	2776231180	473133	36.10	5880	5950	5790	7720	4160	5940	5867.50	0.54	0	7923	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2491	-14.96	2.34	12	1.12	-393.00	2510.00	6880	20240329	-14.53	2450	20231207	140.00	6880	-14.53	20240329	3255	80.65	20240102	6880	-14.53	20240329	2450	140.00	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
33	20240528	090939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	0	3	0.00	836442790	142423	10.87	5880	5940	5840	7720	4160	5940	5872.14	0.54	0	18802	6113	6026	5923	5836	5733	6070	5880	212	1780	500	3560	10	1	42362093	2516	-15.11	2.37	12	0.34	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.47	N	200470	500	211 억		230804	N	N	0	N	00	N
34	20240527	160923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	90	2	1.54	7647762020	1292307	14.43	5910	6010	5820	7600	4100	5850	5918.03	0.39	0	63711	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2516	-15.11	2.37	12	3.05	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
35	20240527	150938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	70	2	1.20	7195698880	1216081	13.58	5910	6010	5820	7600	4100	5850	5917.41	0.39	0	53941	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2508	-15.06	2.36	12	2.87	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
36	20240527	140935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	20	2	0.34	5936382360	1002335	11.20	5910	6010	5850	7600	4100	5850	5922.93	0.39	0	2500	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2487	-14.94	2.34	12	2.37	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
37	20240527	130935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	30	2	0.51	5446759430	918798	10.26	5910	6010	5850	7600	4100	5850	5928.58	0.39	0	4930	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2491	-14.96	2.34	12	2.17	-393.00	2510.00	6880	20240329	-14.53	2450	20231207	140.00	6880	-14.53	20240329	3255	80.65	20240102	6880	-14.53	20240329	2450	140.00	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
38	20240527	120935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	20	2	0.34	5013851380	845143	9.44	5910	6010	5850	7600	4100	5850	5933.05	0.39	0	-1417	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2487	-14.94	2.34	12	2.00	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
39	20240527	110935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	50	2	0.85	4574138320	770527	8.61	5910	6010	5850	7600	4100	5850	5936.96	0.39	0	-359	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2499	-15.01	2.35	12	1.82	-393.00	2510.00	6880	20240329	-14.24	2450	20231207	140.82	6880	-14.24	20240329	3255	81.26	20240102	6880	-14.24	20240329	2450	140.82	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
40	20240527	100933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	110	2	1.88	3557736380	598382	6.68	5910	6010	5850	7600	4100	5850	5946.42	0.39	0	1192	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2525	-15.17	2.37	12	1.41	-393.00	2510.00	6880	20240329	-13.37	2450	20231207	143.27	6880	-13.37	20240329	3255	83.10	20240102	6880	-13.37	20240329	2450	143.27	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
41	20240527	090934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	140	2	2.39	1418203260	239275	2.67	5910	6000	5850	7600	4100	5850	5928.78	0.39	0	30132	6476	6162	5966	5652	5456	6065	5555	212	1750	500	3510	10	1	42362093	2537	-15.24	2.39	12	0.56	-393.00	2510.00	6880	20240329	-12.94	2450	20231207	144.49	6880	-12.94	20240329	3255	84.02	20240102	6880	-12.94	20240329	2450	144.49	20231207	6.42	N	200470	500	211 억		166923	N	N	0	N	00	N
42	20240524	160842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	0	3	0.00	53950584950	8891086	291.48	5950	6280	5770	7600	4100	5850	6068.60	0.75	0	-152213	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2478	-14.89	2.33	12	20.99	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
43	20240524	150843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5790	-60	5	-1.03	52013772700	8559823	280.62	5950	6280	5770	7600	4100	5850	6076.50	0.75	0	-112884	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2453	-14.73	2.31	12	20.21	-393.00	2510.00	6880	20240329	-15.84	2450	20231207	136.33	6880	-15.84	20240329	3255	77.88	20240102	6880	-15.84	20240329	2450	136.33	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
44	20240524	140848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	220	2	3.76	45620916730	7492530	245.63	5950	6280	5770	7600	4100	5850	6088.85	0.75	0	-156592	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2571	-15.45	2.42	12	17.69	-393.00	2510.00	6880	20240329	-11.77	2450	20231207	147.76	6880	-11.77	20240329	3255	86.48	20240102	6880	-11.77	20240329	2450	147.76	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
45	20240524	130844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	60	2	1.03	17823191890	2960417	97.05	5950	6190	5770	7600	4100	5850	6020.50	0.75	0	-146910	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2504	-15.04	2.35	12	6.99	-393.00	2510.00	6880	20240329	-14.10	2450	20231207	141.22	6880	-14.10	20240329	3255	81.57	20240102	6880	-14.10	20240329	2450	141.22	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
46	20240524	120846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5860	10	2	0.17	13267364650	2198754	72.08	5950	6190	5860	7600	4100	5850	6034.04	0.75	0	-159441	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2482	-14.91	2.33	12	5.19	-393.00	2510.00	6880	20240329	-14.83	2450	20231207	139.18	6880	-14.83	20240329	3255	80.03	20240102	6880	-14.83	20240329	2450	139.18	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
47	20240524	110843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5890	40	2	0.68	12777900840	2115615	69.36	5950	6190	5860	7600	4100	5850	6039.80	0.75	0	-159361	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2495	-14.99	2.35	12	4.99	-393.00	2510.00	6880	20240329	-14.39	2450	20231207	140.41	6880	-14.39	20240329	3255	80.95	20240102	6880	-14.39	20240329	2450	140.41	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
48	20240524	100850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	130	2	2.22	11782805860	1947590	63.85	5950	6190	5870	7600	4100	5850	6049.94	0.75	0	-158906	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2533	-15.22	2.38	12	4.60	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
49	20240524	090844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6090	240	2	4.10	6812683650	1119257	36.69	5950	6190	5940	7600	4100	5850	6086.79	0.75	0	-74023	6323	6086	5813	5576	5303	6205	5695	212	1750	500	3510	10	1	42362093	2580	-15.50	2.43	12	2.64	-393.00	2510.00	6880	20240329	-11.48	2450	20231207	148.57	6880	-11.48	20240329	3255	87.10	20240102	6880	-11.48	20240329	2450	148.57	20231207	6.47	N	200470	500	211 억		319175	N	N	0	N	00	N
50	20240523	160842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	180	2	3.17	16834695600	2859274	248.76	5770	6050	5540	7370	3970	5670	5887.82	0.72	0	3502	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2478	-14.89	2.33	12	6.75	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
51	20240523	150846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	170	2	3.00	16334506340	2773773	241.32	5770	6050	5540	7370	3970	5670	5888.92	0.72	0	-8889	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2474	-14.86	2.33	12	6.55	-393.00	2510.00	6880	20240329	-15.12	2450	20231207	138.37	6880	-15.12	20240329	3255	79.42	20240102	6880	-15.12	20240329	2450	138.37	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
52	20240523	140849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	230	2	4.06	15126791040	2567444	223.37	5770	6050	5540	7370	3970	5670	5891.78	0.72	0	-32324	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2499	-15.01	2.35	12	6.06	-393.00	2510.00	6880	20240329	-14.24	2450	20231207	140.82	6880	-14.24	20240329	3255	81.26	20240102	6880	-14.24	20240329	2450	140.82	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
53	20240523	130847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	210	2	3.70	13357696800	2268536	197.36	5770	6050	5540	7370	3970	5670	5888.26	0.72	0	-52680	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2491	-14.96	2.34	12	5.36	-393.00	2510.00	6880	20240329	-14.53	2450	20231207	140.00	6880	-14.53	20240329	3255	80.65	20240102	6880	-14.53	20240329	2450	140.00	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
54	20240523	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	200	2	3.53	11075287010	1883246	163.84	5770	6050	5540	7370	3970	5670	5880.97	0.72	0	-104159	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2487	-14.94	2.34	12	4.45	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
55	20240523	110840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	10	2	0.18	2298572970	405552	35.28	5770	5800	5540	7370	3970	5670	5667.76	0.72	0	-21166	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2406	-14.45	2.26	12	0.96	-393.00	2510.00	6880	20240329	-17.44	2450	20231207	131.84	6880	-17.44	20240329	3255	74.50	20240102	6880	-17.44	20240329	2450	131.84	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
56	20240523	100843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	60	2	1.06	2002272730	353463	30.75	5770	5800	5540	7370	3970	5670	5664.73	0.72	0	-27311	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2427	-14.58	2.28	12	0.83	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
57	20240523	090846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5640	-30	5	-0.53	626825680	109588	9.53	5770	5800	5620	7370	3970	5670	5719.88	0.72	0	-20947	5950	5810	5730	5590	5510	5770	5550	212	1700	500	3400	10	1	42362093	2389	-14.35	2.25	12	0.26	-393.00	2510.00	6880	20240329	-18.02	2450	20231207	130.20	6880	-18.02	20240329	3255	73.27	20240102	6880	-18.02	20240329	2450	130.20	20231207	6.52	N	200470	500	211 억		305543	N	N	0	N	00	N
58	20240522	160833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	-120	5	-2.07	6478746210	1127487	15.07	5710	5870	5650	7520	4060	5790	5746.13	0.39	0	144739	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2402	-14.43	2.26	12	2.66	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
59	20240522	150841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	-90	5	-1.55	6009712050	1044753	13.96	5710	5870	5650	7520	4060	5790	5752.17	0.39	0	139260	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2415	-14.50	2.27	12	2.47	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
60	20240522	140842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	-60	5	-1.04	5416691620	940855	12.57	5710	5870	5650	7520	4060	5790	5757.09	0.39	0	107922	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2427	-14.58	2.28	12	2.22	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
61	20240522	130839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5750	-40	5	-0.69	5070857580	880483	11.77	5710	5870	5650	7520	4060	5790	5759.07	0.39	0	122713	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2436	-14.63	2.29	12	2.08	-393.00	2510.00	6880	20240329	-16.42	2450	20231207	134.69	6880	-16.42	20240329	3255	76.65	20240102	6880	-16.42	20240329	2450	134.69	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
62	20240522	120944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5770	-20	5	-0.35	4514044560	783736	10.47	5710	5870	5650	7520	4060	5790	5759.53	0.39	0	102621	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2444	-14.68	2.30	12	1.85	-393.00	2510.00	6880	20240329	-16.13	2450	20231207	135.51	6880	-16.13	20240329	3255	77.27	20240102	6880	-16.13	20240329	2450	135.51	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
63	20240522	110843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5780	-10	5	-0.17	3770246570	655369	8.76	5710	5870	5650	7520	4060	5790	5752.68	0.39	0	70559	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2449	-14.71	2.30	12	1.55	-393.00	2510.00	6880	20240329	-15.99	2450	20231207	135.92	6880	-15.99	20240329	3255	77.57	20240102	6880	-15.99	20240329	2450	135.92	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
64	20240522	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	-110	5	-1.90	2012169650	352455	4.71	5710	5790	5650	7520	4060	5790	5708.28	0.39	0	43176	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2406	-14.45	2.26	12	0.83	-393.00	2510.00	6880	20240329	-17.44	2450	20231207	131.84	6880	-17.44	20240329	3255	74.50	20240102	6880	-17.44	20240329	2450	131.84	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
65	20240522	090841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5720	-70	5	-1.21	774097910	135794	1.81	5710	5780	5650	7520	4060	5790	5698.40	0.39	0	6187	6776	6282	5716	5222	4656	6530	5470	212	1730	500	3470	10	1	42362093	2423	-14.55	2.28	12	0.32	-393.00	2510.00	6880	20240329	-16.86	2450	20231207	133.47	6880	-16.86	20240329	3255	75.73	20240102	6880	-16.86	20240329	2450	133.47	20231207	6.54	N	200470	500	211 억		164682	N	N	0	N	00	N
66	20240521	160828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5790	460	2	8.63	43830247810	7426519	1397.01	5370	6210	5150	6920	3740	5330	5901.99	0.52	0	-48032	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2453	-14.73	2.31	12	17.53	-393.00	2510.00	6880	20240329	-15.84	2450	20231207	136.33	6880	-15.84	20240329	3255	77.88	20240102	6880	-15.84	20240329	2450	136.33	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
67	20240521	150837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5750	420	2	7.88	42498651200	7195644	1353.58	5370	6210	5150	6920	3740	5330	5906.16	0.52	0	-16048	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2436	-14.63	2.29	12	16.99	-393.00	2510.00	6880	20240329	-16.42	2450	20231207	134.69	6880	-16.42	20240329	3255	76.65	20240102	6880	-16.42	20240329	2450	134.69	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
68	20240521	140837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5810	480	2	9.01	38171954380	6437655	1211.00	5370	6210	5150	6920	3740	5330	5929.48	0.52	0	-56537	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2461	-14.78	2.31	12	15.20	-393.00	2510.00	6880	20240329	-15.55	2450	20231207	137.14	6880	-15.55	20240329	3255	78.49	20240102	6880	-15.55	20240329	2450	137.14	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
69	20240521	130836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	70	2	1.31	3237348210	607951	114.36	5370	5550	5150	6920	3740	5330	5325.02	0.52	0	32838	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2288	-13.74	2.15	12	1.44	-393.00	2510.00	6880	20240329	-21.51	2450	20231207	120.41	6880	-21.51	20240329	3255	65.90	20240102	6880	-21.51	20240329	2450	120.41	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
70	20240521	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	-80	5	-1.50	1192994760	228774	43.03	5370	5370	5150	6920	3740	5330	5214.73	0.52	0	-24125	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2224	-13.36	2.09	12	0.54	-393.00	2510.00	6880	20240329	-23.69	2450	20231207	114.29	6880	-23.69	20240329	3255	61.29	20240102	6880	-23.69	20240329	2450	114.29	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
71	20240521	110835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-130	5	-2.44	951117770	182471	34.32	5370	5370	5150	6920	3740	5330	5212.43	0.52	0	-27928	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2203	-13.23	2.07	12	0.43	-393.00	2510.00	6880	20240329	-24.42	2450	20231207	112.24	6880	-24.42	20240329	3255	59.75	20240102	6880	-24.42	20240329	2450	112.24	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
72	20240521	100835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	-160	5	-3.00	730055660	139752	26.29	5370	5370	5160	6920	3740	5330	5223.94	0.52	0	-26319	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2190	-13.16	2.06	12	0.33	-393.00	2510.00	6880	20240329	-24.85	2450	20231207	111.02	6880	-24.85	20240329	3255	58.83	20240102	6880	-24.85	20240329	2450	111.02	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
73	20240521	090832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-50	5	-0.94	108287380	20327	3.82	5370	5370	5270	6920	3740	5330	5327.27	0.52	0	-6823	5530	5430	5250	5150	4970	5480	5200	212	1590	500	3190	10	1	42362093	2237	-13.44	2.10	12	0.05	-393.00	2510.00	6880	20240329	-23.26	2450	20231207	115.51	6880	-23.26	20240329	3255	62.21	20240102	6880	-23.26	20240329	2450	115.51	20231207	6.50	N	200470	500	211 억		221078	N	N	0	N	00	N
74	20240517	160837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	-360	5	-6.49	3629897690	683681	154.50	5440	5530	5190	7210	3890	5550	5309.87	0.44	0	-18531	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2199	-13.21	2.07	12	1.61	-393.00	2510.00	6880	20240329	-24.56	2450	20231207	111.84	6880	-24.56	20240329	3255	59.45	20240102	6880	-24.56	20240329	2450	111.84	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
75	20240517	150841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-310	5	-5.59	3315816050	623280	140.85	5440	5530	5190	7210	3890	5550	5319.80	0.44	0	-20415	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2220	-13.33	2.09	12	1.47	-393.00	2510.00	6880	20240329	-23.84	2450	20231207	113.88	6880	-23.84	20240329	3255	60.98	20240102	6880	-23.84	20240329	2450	113.88	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
76	20240517	140833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	-330	5	-5.95	2932050530	549948	124.28	5440	5530	5190	7210	3890	5550	5331.35	0.44	0	-23088	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2211	-13.28	2.08	12	1.30	-393.00	2510.00	6880	20240329	-24.13	2450	20231207	113.06	6880	-24.13	20240329	3255	60.37	20240102	6880	-24.13	20240329	2450	113.06	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
77	20240517	130826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	-250	5	-4.50	2159855740	402621	90.98	5440	5530	5280	7210	3890	5550	5364.31	0.44	0	-25368	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2245	-13.49	2.11	12	0.95	-393.00	2510.00	6880	20240329	-22.97	2450	20231207	116.33	6880	-22.97	20240329	3255	62.83	20240102	6880	-22.97	20240329	2450	116.33	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
78	20240517	120827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-240	5	-4.32	1843332450	342951	77.50	5440	5530	5290	7210	3890	5550	5374.72	0.44	0	-27587	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2249	-13.51	2.12	12	0.81	-393.00	2510.00	6880	20240329	-22.82	2450	20231207	116.73	6880	-22.82	20240329	3255	63.13	20240102	6880	-22.82	20240329	2450	116.73	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
79	20240517	110827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5370	-180	5	-3.24	1276062410	236399	53.42	5440	5530	5340	7210	3890	5550	5397.67	0.44	0	-33044	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2275	-13.66	2.14	12	0.56	-393.00	2510.00	6880	20240329	-21.95	2450	20231207	119.18	6880	-21.95	20240329	3255	64.98	20240102	6880	-21.95	20240329	2450	119.18	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
80	20240517	100823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-120	5	-2.16	913482730	169117	38.22	5440	5530	5340	7210	3890	5550	5401.14	0.44	0	-15775	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2300	-13.82	2.16	12	0.40	-393.00	2510.00	6880	20240329	-21.08	2450	20231207	121.63	6880	-21.08	20240329	3255	66.82	20240102	6880	-21.08	20240329	2450	121.63	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
81	20240517	090828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-150	5	-2.70	342528010	63167	14.27	5440	5530	5360	7210	3890	5550	5421.79	0.44	0	-2063	5750	5650	5600	5500	5450	5625	5475	212	1660	500	3330	10	1	42362093	2288	-13.74	2.15	12	0.15	-393.00	2510.00	6880	20240329	-21.51	2450	20231207	120.41	6880	-21.51	20240329	3255	65.90	20240102	6880	-21.51	20240329	2450	120.41	20231207	6.43	N	200470	500	211 억		186807	N	N	0	N	00	N
82	20240516	160820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	0	3	0.00	2446325700	435533	64.72	5630	5700	5550	7210	3890	5550	5617.39	0.49	0	-24327	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2351	-14.12	2.21	12	1.03	-393.00	2510.00	6880	20240329	-19.33	2450	20231207	126.53	6880	-19.33	20240329	3255	70.51	20240102	6880	-19.33	20240329	2450	126.53	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
83	20240516	150819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	30	2	0.54	2252438210	400632	59.53	5630	5700	5550	7210	3890	5550	5622.23	0.49	0	-25274	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2364	-14.20	2.22	12	0.95	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
84	20240516	140825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	50	2	0.90	1977044090	351220	52.19	5630	5700	5570	7210	3890	5550	5629.09	0.49	0	-16555	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2372	-14.25	2.23	12	0.83	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
85	20240516	130820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	50	2	0.90	1811159690	321576	47.78	5630	5700	5570	7210	3890	5550	5632.15	0.49	0	-8876	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2372	-14.25	2.23	12	0.76	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
86	20240516	120818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5660	110	2	1.98	1516790080	269243	40.01	5630	5700	5570	7210	3890	5550	5633.56	0.49	0	-5877	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2398	-14.40	2.25	12	0.64	-393.00	2510.00	6880	20240329	-17.73	2450	20231207	131.02	6880	-17.73	20240329	3255	73.89	20240102	6880	-17.73	20240329	2450	131.02	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
87	20240516	110816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	60	2	1.08	1126405490	200277	29.76	5630	5690	5570	7210	3890	5550	5624.26	0.49	0	-11547	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2377	-14.27	2.24	12	0.47	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
88	20240516	100820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	60	2	1.08	826808660	146786	21.81	5630	5690	5580	7210	3890	5550	5632.79	0.49	0	-12714	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2377	-14.27	2.24	12	0.35	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
89	20240516	090819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5650	100	2	1.80	243085110	43078	6.40	5630	5690	5600	7210	3890	5550	5643.06	0.49	0	11734	5770	5660	5520	5410	5270	5715	5465	212	1660	500	3330	10	1	42362093	2393	-14.38	2.25	12	0.10	-393.00	2510.00	6880	20240329	-17.88	2450	20231207	130.61	6880	-17.88	20240329	3255	73.58	20240102	6880	-17.88	20240329	2450	130.61	20231207	6.50	N	200470	500	211 억		208057	N	N	0	N	00	N
90	20240514	160829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	40	2	0.73	3660852120	664226	106.53	5430	5630	5380	7160	3860	5510	5511.35	0.45	0	18010	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2351	-14.12	2.21	12	1.57	-393.00	2510.00	6880	20240329	-19.33	2450	20231207	126.53	6880	-19.33	20240329	3255	70.51	20240102	6880	-19.33	20240329	2450	126.53	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
91	20240514	150832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	70	2	1.27	3506019830	636395	102.07	5430	5630	5380	7160	3860	5510	5509.19	0.45	0	17740	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2364	-14.20	2.22	12	1.50	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
92	20240514	140830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	70	2	1.27	3261587070	592503	95.03	5430	5630	5380	7160	3860	5510	5504.76	0.45	0	4626	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2364	-14.20	2.22	12	1.40	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
93	20240514	130831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	70	2	1.27	3038591710	552489	88.61	5430	5630	5380	7160	3860	5510	5499.82	0.45	0	3789	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2364	-14.20	2.22	12	1.30	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
94	20240514	120828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	50	2	0.91	2464495830	449523	72.10	5430	5610	5380	7160	3860	5510	5482.46	0.45	0	15865	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2355	-14.15	2.22	12	1.06	-393.00	2510.00	6880	20240329	-19.19	2450	20231207	126.94	6880	-19.19	20240329	3255	70.81	20240102	6880	-19.19	20240329	2450	126.94	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
95	20240514	110829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	-20	5	-0.36	1694047960	310791	49.85	5430	5570	5380	7160	3860	5510	5450.73	0.45	0	19676	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2326	-13.97	2.19	12	0.73	-393.00	2510.00	6880	20240329	-20.20	2450	20231207	124.08	6880	-20.20	20240329	3255	68.66	20240102	6880	-20.20	20240329	2450	124.08	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
96	20240514	100826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	-120	5	-2.18	1173658620	215181	34.51	5430	5570	5380	7160	3860	5510	5454.24	0.45	0	20676	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2283	-13.72	2.15	12	0.51	-393.00	2510.00	6880	20240329	-21.66	2450	20231207	120.00	6880	-21.66	20240329	3255	65.59	20240102	6880	-21.66	20240329	2450	120.00	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
97	20240514	090828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	20	2	0.36	166533380	30499	4.89	5430	5530	5430	7160	3860	5510	5460.01	0.45	0	958	5896	5702	5556	5362	5216	5630	5290	212	1650	500	3300	10	1	42362093	2343	-14.07	2.20	12	0.07	-393.00	2510.00	6880	20240329	-19.62	2450	20231207	125.71	6880	-19.62	20240329	3255	69.89	20240102	6880	-19.62	20240329	2450	125.71	20231207	6.49	N	200470	500	211 억		189301	N	N	0	N	00	N
98	20240513	160826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	-140	5	-2.48	3384653470	610197	78.44	5650	5750	5410	7340	3960	5650	5546.99	0.40	0	17504	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2334	-14.02	2.20	12	1.44	-393.00	2510.00	6880	20240329	-19.91	2450	20231207	124.90	6880	-19.91	20240329	3255	69.28	20240102	6880	-19.91	20240329	2450	124.90	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
99	20240513	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	-170	5	-3.01	3218517970	580003	74.56	5650	5750	5410	7340	3960	5650	5549.11	0.40	0	14954	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2321	-13.94	2.18	12	1.37	-393.00	2510.00	6880	20240329	-20.35	2450	20231207	123.67	6880	-20.35	20240329	3255	68.36	20240102	6880	-20.35	20240329	2450	123.67	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
100	20240513	140829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	-180	5	-3.19	2911659410	523869	67.34	5650	5750	5410	7340	3960	5650	5557.96	0.40	0	7722	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2317	-13.92	2.18	12	1.24	-393.00	2510.00	6880	20240329	-20.49	2450	20231207	123.27	6880	-20.49	20240329	3255	68.05	20240102	6880	-20.49	20240329	2450	123.27	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
101	20240513	130823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-220	5	-3.89	2610339260	468415	60.21	5650	5750	5410	7340	3960	5650	5572.68	0.40	0	722	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2300	-13.82	2.16	12	1.11	-393.00	2510.00	6880	20240329	-21.08	2450	20231207	121.63	6880	-21.08	20240329	3255	66.82	20240102	6880	-21.08	20240329	2450	121.63	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
102	20240513	120827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	-100	5	-1.77	1963828980	350367	45.04	5650	5750	5520	7340	3960	5650	5605.04	0.40	0	-2897	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2351	-14.12	2.21	12	0.83	-393.00	2510.00	6880	20240329	-19.33	2450	20231207	126.53	6880	-19.33	20240329	3255	70.51	20240102	6880	-19.33	20240329	2450	126.53	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
103	20240513	110826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	-70	5	-1.24	1761191390	313876	40.35	5650	5750	5520	7340	3960	5650	5611.08	0.40	0	-10355	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2364	-14.20	2.22	12	0.74	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
104	20240513	100825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5640	-10	5	-0.18	1081511350	191760	24.65	5650	5750	5580	7340	3960	5650	5639.91	0.40	0	5419	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2389	-14.35	2.25	12	0.45	-393.00	2510.00	6880	20240329	-18.02	2450	20231207	130.20	6880	-18.02	20240329	3255	73.27	20240102	6880	-18.02	20240329	2450	130.20	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
105	20240513	090828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	20	2	0.35	249920340	43899	5.64	5650	5750	5650	7340	3960	5650	5693.26	0.40	0	-8085	5990	5820	5730	5560	5470	5775	5515	212	1690	500	3390	10	1	42362093	2402	-14.43	2.26	12	0.10	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	6.43	N	200470	500	211 억		171525	N	N	0	N	00	N
106	20240510	160803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5650	-170	5	-2.92	4405997230	769721	80.03	5900	5900	5640	7560	4080	5820	5724.25	0.52	0	-50492	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2393	-14.38	2.25	12	1.82	-393.00	2510.00	6880	20240329	-17.88	2450	20231207	130.61	6880	-17.88	20240329	3255	73.58	20240102	6880	-17.88	20240329	2450	130.61	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
107	20240510	150808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5660	-160	5	-2.75	4066540840	709679	73.79	5900	5900	5640	7560	4080	5820	5730.04	0.52	0	-50330	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2398	-14.40	2.25	12	1.68	-393.00	2510.00	6880	20240329	-17.73	2450	20231207	131.02	6880	-17.73	20240329	3255	73.89	20240102	6880	-17.73	20240329	2450	131.02	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
108	20240510	140813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	-140	5	-2.41	3595592790	626669	65.16	5900	5900	5640	7560	4080	5820	5737.55	0.52	0	-48572	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2406	-14.45	2.26	12	1.48	-393.00	2510.00	6880	20240329	-17.44	2450	20231207	131.84	6880	-17.44	20240329	3255	74.50	20240102	6880	-17.44	20240329	2450	131.84	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
109	20240510	130804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	-140	5	-2.41	3105102930	540211	56.17	5900	5900	5650	7560	4080	5820	5747.87	0.52	0	-55813	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2406	-14.45	2.26	12	1.28	-393.00	2510.00	6880	20240329	-17.44	2450	20231207	131.84	6880	-17.44	20240329	3255	74.50	20240102	6880	-17.44	20240329	2450	131.84	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
110	20240510	120800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	-120	5	-2.06	2456234950	425813	44.28	5900	5900	5680	7560	4080	5820	5768.28	0.52	0	-48430	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2415	-14.50	2.27	12	1.01	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
111	20240510	110804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	-120	5	-2.06	2146534430	371631	38.64	5900	5900	5680	7560	4080	5820	5775.92	0.52	0	-40079	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2415	-14.50	2.27	12	0.88	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
112	20240510	100803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	-90	5	-1.55	1598554910	275531	28.65	5900	5900	5690	7560	4080	5820	5801.69	0.52	0	-32538	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2427	-14.58	2.28	12	0.65	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
113	20240510	090806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	50	2	0.86	343343400	58578	6.09	5900	5900	5810	7560	4080	5820	5861.69	0.52	0	-4882	6060	5940	5820	5700	5580	5880	5640	212	1740	500	3490	10	1	42362093	2487	-14.94	2.34	12	0.14	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	6.32	N	200470	500	211 억		221655	N	N	0	N	00	N
114	20240509	160820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5820	-130	5	-2.18	5515117580	953166	80.92	5910	5940	5700	7730	4170	5950	5785.59	0.84	0	-134862	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2465	-14.81	2.32	12	2.25	-393.00	2510.00	6880	20240329	-15.41	2450	20231207	137.55	6880	-15.41	20240329	3255	78.80	20240102	6880	-15.41	20240329	2450	137.55	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
115	20240509	150820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	-100	5	-1.68	5218232100	902348	76.61	5910	5940	5700	7730	4170	5950	5782.51	0.84	0	-130993	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2478	-14.89	2.33	12	2.13	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
116	20240509	140731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5750	-200	5	-3.36	3862127030	667943	56.71	5910	5940	5700	7730	4170	5950	5781.53	0.84	0	-130751	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2436	-14.63	2.29	12	1.58	-393.00	2510.00	6880	20240329	-16.42	2450	20231207	134.69	6880	-16.42	20240329	3255	76.65	20240102	6880	-16.42	20240329	2450	134.69	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
117	20240509	130806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5780	-170	5	-2.86	3524811660	609411	51.74	5910	5940	5700	7730	4170	5950	5783.32	0.84	0	-126300	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2449	-14.71	2.30	12	1.44	-393.00	2510.00	6880	20240329	-15.99	2450	20231207	135.92	6880	-15.99	20240329	3255	77.57	20240102	6880	-15.99	20240329	2450	135.92	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
118	20240509	120806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	-220	5	-3.70	3157500220	545435	46.31	5910	5940	5700	7730	4170	5950	5788.26	0.84	0	-114759	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2427	-14.58	2.28	12	1.29	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
119	20240509	110753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5760	-190	5	-3.19	2757952990	476126	40.42	5910	5940	5700	7730	4170	5950	5791.70	0.84	0	-109821	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2440	-14.66	2.29	12	1.12	-393.00	2510.00	6880	20240329	-16.28	2450	20231207	135.10	6880	-16.28	20240329	3255	76.96	20240102	6880	-16.28	20240329	2450	135.10	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
120	20240509	100757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5750	-200	5	-3.36	2111059440	363378	30.85	5910	5940	5750	7730	4170	5950	5808.63	0.84	0	-62837	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2436	-14.63	2.29	12	0.86	-393.00	2510.00	6880	20240329	-16.42	2450	20231207	134.69	6880	-16.42	20240329	3255	76.65	20240102	6880	-16.42	20240329	2450	134.69	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
121	20240509	090753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	-150	5	-2.52	662002410	113121	9.60	5910	5940	5790	7730	4170	5950	5850.08	0.84	0	-33954	6350	6150	6030	5830	5710	6090	5770	212	1780	500	3570	10	1	42362093	2457	-14.76	2.31	12	0.27	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.53	N	200470	500	211 억		357613	N	N	0	N	00	N
122	20240508	160748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-20	5	-0.34	7009355460	1165341	93.81	6000	6230	5910	7760	4180	5970	6014.89	1.07	0	-97396	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2521	-15.14	2.37	12	2.75	-393.00	2510.00	6880	20240329	-13.52	2450	20231207	142.86	6880	-13.52	20240329	3255	82.80	20240102	6880	-13.52	20240329	2450	142.86	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
123	20240508	150754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-30	5	-0.50	6734357320	1119056	90.08	6000	6230	5910	7760	4180	5970	6017.90	1.07	0	-95783	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2516	-15.11	2.37	12	2.64	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
124	20240508	140746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	10	2	0.17	6147070550	1020436	82.14	6000	6230	5910	7760	4180	5970	6023.97	1.07	0	-94009	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2533	-15.22	2.38	12	2.41	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
125	20240508	130745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5970	0	3	0.00	5890886200	977589	78.70	6000	6230	5910	7760	4180	5970	6025.94	1.07	0	-98409	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2529	-15.19	2.38	12	2.31	-393.00	2510.00	6880	20240329	-13.23	2450	20231207	143.67	6880	-13.23	20240329	3255	83.41	20240102	6880	-13.23	20240329	2450	143.67	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
126	20240508	120744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	10	2	0.17	5404355640	896098	72.14	6000	6230	5910	7760	4180	5970	6031.00	1.07	0	-77229	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2533	-15.22	2.38	12	2.12	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
127	20240508	110823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	10	2	0.17	4781571460	792384	63.79	6000	6230	5910	7760	4180	5970	6034.43	1.07	0	-85840	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2533	-15.22	2.38	12	1.87	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
128	20240508	100754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	-20	5	-0.34	4000184660	661231	53.23	6000	6230	5910	7760	4180	5970	6049.63	1.07	0	-63258	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2521	-15.14	2.37	12	1.56	-393.00	2510.00	6880	20240329	-13.52	2450	20231207	142.86	6880	-13.52	20240329	3255	82.80	20240102	6880	-13.52	20240329	2450	142.86	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
129	20240508	090756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	-50	5	-0.84	421030870	70675	5.69	6000	6030	5910	7760	4180	5970	5957.25	1.07	0	-13765	6210	6090	5930	5810	5650	6150	5870	212	1790	500	3580	10	1	42362093	2508	-15.06	2.36	12	0.17	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.64	N	200470	500	211 억		454877	N	N	0	N	00	N
130	20240503	160809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	-240	5	-4.06	5677812370	979113	105.68	5980	6020	5660	7680	4140	5910	5799.39	0.36	0	29908	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2402	-14.43	2.26	12	2.31	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
131	20240503	150809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	-230	5	-3.89	5280913100	909168	98.13	5980	6020	5670	7680	4140	5910	5808.51	0.36	0	15561	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2406	-14.45	2.26	12	2.15	-393.00	2510.00	6880	20240329	-17.44	2450	20231207	131.84	6880	-17.44	20240329	3255	74.50	20240102	6880	-17.44	20240329	2450	131.84	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
132	20240503	140810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5710	-200	5	-3.38	4567842540	783900	84.61	5980	6020	5710	7680	4140	5910	5827.07	0.36	0	-1025	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2419	-14.53	2.27	12	1.85	-393.00	2510.00	6880	20240329	-17.01	2450	20231207	133.06	6880	-17.01	20240329	3255	75.42	20240102	6880	-17.01	20240329	2450	133.06	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
133	20240503	130810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5740	-170	5	-2.88	4204013590	720411	77.75	5980	6020	5710	7680	4140	5910	5835.58	0.36	0	-77	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2432	-14.61	2.29	12	1.70	-393.00	2510.00	6880	20240329	-16.57	2450	20231207	134.29	6880	-16.57	20240329	3255	76.34	20240102	6880	-16.57	20240329	2450	134.29	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
134	20240503	120807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5760	-150	5	-2.54	3611902590	617300	66.62	5980	6020	5750	7680	4140	5910	5851.13	0.36	0	-2935	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2440	-14.66	2.29	12	1.46	-393.00	2510.00	6880	20240329	-16.28	2450	20231207	135.10	6880	-16.28	20240329	3255	76.96	20240102	6880	-16.28	20240329	2450	135.10	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
135	20240503	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5780	-130	5	-2.20	3193248990	544692	58.79	5980	6020	5770	7680	4140	5910	5862.49	0.36	0	-3059	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2449	-14.71	2.30	12	1.29	-393.00	2510.00	6880	20240329	-15.99	2450	20231207	135.92	6880	-15.99	20240329	3255	77.57	20240102	6880	-15.99	20240329	2450	135.92	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
136	20240503	100802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	-40	5	-0.68	2272946520	386336	41.70	5980	6020	5770	7680	4140	5910	5883.34	0.36	0	575	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2487	-14.94	2.34	12	0.91	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
137	20240503	090802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	100	2	1.69	495432640	82795	8.94	5980	6020	5960	7680	4140	5910	5983.85	0.36	0	734	6130	6020	5960	5850	5790	5990	5820	212	1770	500	3540	10	1	42362093	2546	-15.29	2.39	12	0.20	-393.00	2510.00	6880	20240329	-12.65	2450	20231207	145.31	6880	-12.65	20240329	3255	84.64	20240102	6880	-12.65	20240329	2450	145.31	20231207	6.52	N	200470	500	211 억		153149	N	N	0	N	00	N
138	20240502	160756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	-120	5	-1.99	5432266480	910845	23.05	6060	6070	5900	7830	4230	6030	5964.05	0.48	0	-49168	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2504	-15.04	2.35	12	2.15	-393.00	2510.00	6880	20240329	-14.10	2450	20231207	141.22	6880	-14.10	20240329	3255	81.57	20240102	6880	-14.10	20240329	2450	141.22	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
139	20240502	150801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	-120	5	-1.99	5145502270	862369	21.82	6060	6070	5900	7830	4230	6030	5966.69	0.48	0	-46807	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2504	-15.04	2.35	12	2.04	-393.00	2510.00	6880	20240329	-14.10	2450	20231207	141.22	6880	-14.10	20240329	3255	81.57	20240102	6880	-14.10	20240329	2450	141.22	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
140	20240502	140758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-90	5	-1.49	4557276700	763171	19.31	6060	6070	5900	7830	4230	6030	5971.49	0.48	0	-32309	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2516	-15.11	2.37	12	1.80	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
141	20240502	130755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	-90	5	-1.49	4064177850	680092	17.21	6060	6070	5900	7830	4230	6030	5975.91	0.48	0	-32737	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2516	-15.11	2.37	12	1.61	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
142	20240502	120753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	-100	5	-1.66	3722203860	622486	15.75	6060	6070	5900	7830	4230	6030	5979.56	0.48	0	-30889	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2512	-15.09	2.36	12	1.47	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
143	20240502	110752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5960	-70	5	-1.16	2745945850	457967	11.59	6060	6070	5950	7830	4230	6030	5995.93	0.48	0	-26529	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2525	-15.17	2.37	12	1.08	-393.00	2510.00	6880	20240329	-13.37	2450	20231207	143.27	6880	-13.37	20240329	3255	83.10	20240102	6880	-13.37	20240329	2450	143.27	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
144	20240502	100751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	30	2	0.50	1830180080	305150	7.72	6060	6070	5950	7830	4230	6030	5997.62	0.48	0	12036	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2567	-15.42	2.41	12	0.72	-393.00	2510.00	6880	20240329	-11.92	2450	20231207	147.35	6880	-11.92	20240329	3255	86.18	20240102	6880	-11.92	20240329	2450	147.35	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N
145	20240502	090750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	-40	5	-0.66	488400530	81162	2.05	6060	6070	5950	7830	4230	6030	6017.57	0.48	0	-13652	6550	6290	6080	5820	5610	6420	5950	212	1800	500	3610	10	1	42362093	2537	-15.24	2.39	12	0.19	-393.00	2510.00	6880	20240329	-12.94	2450	20231207	144.49	6880	-12.94	20240329	3255	84.02	20240102	6880	-12.94	20240329	2450	144.49	20231207	6.45	N	200470	500	211 억		201983	N	N	0	N	00	N