KissMeData/396270/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	161304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	660	2	4.93	16841522440	1234822	142.23	13540	14040	13230	17390	9370	13380	13637.85	1.64	0	-54081	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2534	-9.34	8.64	12	6.84	-1504.00	1625.00	21800	20230905	-35.60	9810	20240416	43.12	18950	-25.91	20240102	9810	43.12	20240416	21800	-35.60	20230905	9810	43.12	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
3	20240531	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	610	2	4.56	15208302650	1118352	128.82	13540	13990	13230	17390	9370	13380	13598.87	1.64	0	-50895	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2525	-9.30	8.61	12	6.20	-1504.00	1625.00	21800	20230905	-35.83	9810	20240416	42.61	18950	-26.17	20240102	9810	42.61	20240416	21800	-35.83	20230905	9810	42.61	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
4	20240531	141303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	360	2	2.69	12075702570	891996	102.74	13540	13920	13230	17390	9370	13380	13537.86	1.64	0	-23408	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2480	-9.14	8.46	12	4.94	-1504.00	1625.00	21800	20230905	-36.97	9810	20240416	40.06	18950	-27.49	20240102	9810	40.06	20240416	21800	-36.97	20230905	9810	40.06	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
5	20240531	131307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	150	2	1.12	10893508570	805131	92.74	13540	13920	13230	17390	9370	13380	13530.12	1.64	0	-12503	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2442	-9.00	8.33	12	4.46	-1504.00	1625.00	21800	20230905	-37.94	9810	20240416	37.92	18950	-28.60	20240102	9810	37.92	20240416	21800	-37.94	20230905	9810	37.92	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
6	20240531	121308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	30	2	0.22	9774774380	721590	83.12	13540	13920	13230	17390	9370	13380	13546.18	1.64	0	8513	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2421	-8.92	8.25	12	4.00	-1504.00	1625.00	21800	20230905	-38.49	9810	20240416	36.70	18950	-29.23	20240102	9810	36.70	20240416	21800	-38.49	20230905	9810	36.70	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
7	20240531	111305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	250	2	1.87	8508724180	627893	72.32	13540	13920	13230	17390	9370	13380	13551.26	1.64	0	25086	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2460	-9.06	8.39	12	3.48	-1504.00	1625.00	21800	20230905	-37.48	9810	20240416	38.94	18950	-28.07	20240102	9810	38.94	20240416	21800	-37.48	20230905	9810	38.94	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
8	20240531	101258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	520	2	3.89	6782160270	502072	57.83	13540	13910	13230	17390	9370	13380	13508.36	1.64	0	27785	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2509	-9.24	8.55	12	2.78	-1504.00	1625.00	21800	20230905	-36.24	9810	20240416	41.69	18950	-26.65	20240102	9810	41.69	20240416	21800	-36.24	20230905	9810	41.69	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
9	20240531	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	90	2	0.67	2241613370	166478	19.18	13540	13550	13300	17390	9370	13380	13464.97	1.64	0	-8143	13926	13652	13106	12832	12286	13790	12970	90	4010	500	9360	10	1	18050640	2431	-8.96	8.29	12	0.92	-1504.00	1625.00	21800	20230905	-38.21	9810	20240416	37.31	18950	-28.92	20240102	9810	37.31	20240416	21800	-38.21	20230905	9810	37.31	20240416	1.36	N	396270	500	90 억		296092	N	N	0	N	00	N
10	20240530	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	900	2	7.21	11191953860	859564	178.64	12680	13380	12560	16220	8740	12480	13018.35	1.78	0	-20812	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2415	-8.90	8.23	12	4.76	-1504.00	1625.00	21800	20230905	-38.62	9810	20240416	36.39	18950	-29.39	20240102	9810	36.39	20240416	21800	-38.62	20230905	9810	36.39	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
11	20240530	151300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	830	2	6.65	10049479680	774009	160.86	12680	13380	12560	16220	8740	12480	12983.77	1.78	0	-1533	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2403	-8.85	8.19	12	4.29	-1504.00	1625.00	21800	20230905	-38.94	9810	20240416	35.68	18950	-29.76	20240102	9810	35.68	20240416	21800	-38.94	20230905	9810	35.68	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
12	20240530	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	620	2	4.97	6578290470	511433	106.29	12680	13140	12560	16220	8740	12480	12862.58	1.78	0	3800	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2365	-8.71	8.06	12	2.83	-1504.00	1625.00	21800	20230905	-39.91	9810	20240416	33.54	18950	-30.87	20240102	9810	33.54	20240416	21800	-39.91	20230905	9810	33.54	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
13	20240530	131300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	380	2	3.04	5231478650	407819	84.76	12680	13090	12560	16220	8740	12480	12828.07	1.78	0	-19473	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2321	-8.55	7.91	12	2.26	-1504.00	1625.00	21800	20230905	-41.01	9810	20240416	31.09	18950	-32.14	20240102	9810	31.09	20240416	21800	-41.01	20230905	9810	31.09	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
14	20240530	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	420	2	3.37	4597183360	358469	74.50	12680	13090	12560	16220	8740	12480	12824.63	1.78	0	-15533	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2329	-8.58	7.94	12	1.99	-1504.00	1625.00	21800	20230905	-40.83	9810	20240416	31.50	18950	-31.93	20240102	9810	31.50	20240416	21800	-40.83	20230905	9810	31.50	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
15	20240530	111259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	510	2	4.09	4038227670	315251	65.52	12680	13090	12560	16220	8740	12480	12809.72	1.78	0	-11501	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2345	-8.64	7.99	12	1.75	-1504.00	1625.00	21800	20230905	-40.41	9810	20240416	32.42	18950	-31.45	20240102	9810	32.42	20240416	21800	-40.41	20230905	9810	32.42	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
16	20240530	101302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	350	2	2.80	2355189290	184743	38.40	12680	12890	12560	16220	8740	12480	12748.67	1.78	0	-27104	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2316	-8.53	7.90	12	1.02	-1504.00	1625.00	21800	20230905	-41.15	9810	20240416	30.78	18950	-32.30	20240102	9810	30.78	20240416	21800	-41.15	20230905	9810	30.78	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
17	20240530	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	220	2	1.76	614148960	48543	10.09	12680	12720	12560	16220	8740	12480	12652.16	1.78	0	-16394	13420	12950	12470	12000	11520	13185	12235	90	3740	500	8730	10	1	18050640	2292	-8.44	7.82	12	0.27	-1504.00	1625.00	21800	20230905	-41.74	9810	20240416	29.46	18950	-32.98	20240102	9810	29.46	20240416	21800	-41.74	20230905	9810	29.46	20240416	1.36	N	396270	500	90 억		321875	N	N	70	N	00	N
18	20240529	161248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	210	2	1.71	6000315420	478517	314.55	12310	12940	11990	15950	8590	12270	12540.02	1.78	0	624	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2253	-8.30	7.68	12	2.65	-1504.00	1625.00	21800	20230905	-42.75	9810	20240416	27.22	18950	-34.14	20240102	9810	27.22	20240416	21800	-42.75	20230905	9810	27.22	20240416	1.37	N	396270	500	90 억		320694	N	N	70	N	00	N
19	20240529	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	260	2	2.12	5855621180	466933	306.93	12310	12940	11990	15950	8590	12270	12540.72	1.78	0	1122	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2262	-8.33	7.71	12	2.59	-1504.00	1625.00	21800	20230905	-42.52	9810	20240416	27.73	18950	-33.88	20240102	9810	27.73	20240416	21800	-42.52	20230905	9810	27.73	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
20	20240529	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	180	2	1.47	5390852880	429826	282.54	12310	12940	11990	15950	8590	12270	12542.07	1.78	0	1259	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2247	-8.28	7.66	12	2.38	-1504.00	1625.00	21800	20230905	-42.89	9810	20240416	26.91	18950	-34.30	20240102	9810	26.91	20240416	21800	-42.89	20230905	9810	26.91	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
21	20240529	131252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	400	2	3.26	5090874730	406037	266.90	12310	12940	11990	15950	8590	12270	12538.09	1.78	0	3758	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2287	-8.42	7.80	12	2.25	-1504.00	1625.00	21800	20230905	-41.88	9810	20240416	29.15	18950	-33.14	20240102	9810	29.15	20240416	21800	-41.88	20230905	9810	29.15	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
22	20240529	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	330	2	2.69	4900461250	390956	256.99	12310	12940	11990	15950	8590	12270	12534.69	1.78	0	3922	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2274	-8.38	7.75	12	2.17	-1504.00	1625.00	21800	20230905	-42.20	9810	20240416	28.44	18950	-33.51	20240102	9810	28.44	20240416	21800	-42.20	20230905	9810	28.44	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
23	20240529	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	430	2	3.50	4232967130	338297	222.38	12310	12940	11990	15950	8590	12270	12512.72	1.78	0	-811	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2292	-8.44	7.82	12	1.87	-1504.00	1625.00	21800	20230905	-41.74	9810	20240416	29.46	18950	-32.98	20240102	9810	29.46	20240416	21800	-41.74	20230905	9810	29.46	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
24	20240529	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	110	2	0.90	2235192050	180770	118.83	12310	12620	11990	15950	8590	12270	12364.94	1.78	0	-17333	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2235	-8.23	7.62	12	1.00	-1504.00	1625.00	21800	20230905	-43.21	9810	20240416	26.20	18950	-34.67	20240102	9810	26.20	20240416	21800	-43.21	20230905	9810	26.20	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
25	20240529	091246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	-260	5	-2.12	202752030	16793	11.04	12310	12310	11990	15950	8590	12270	12071.24	1.78	0	-4	12776	12522	12336	12082	11896	12430	11990	90	3680	500	8580	10	1	18050640	2168	-7.99	7.39	12	0.09	-1504.00	1625.00	21800	20230905	-44.91	9810	20240416	22.43	18950	-36.62	20240102	9810	22.43	20240416	21800	-44.91	20230905	9810	22.43	20240416	1.37	N	396270	500	90 억		320694	N	N	17	N	00	N
26	20240528	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-100	5	-0.81	1872469400	151669	33.79	12590	12590	12150	16080	8660	12370	12345.90	1.84	0	-10398	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2215	-8.16	7.55	12	0.84	-1504.00	1625.00	21800	20230905	-43.72	9810	20240416	25.08	18950	-35.25	20240102	9810	25.08	20240416	21800	-43.72	20230905	9810	25.08	20240416	1.28	N	396270	500	90 억		331793	N	N	17	N	00	N
27	20240528	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-20	5	-0.16	1821757860	147548	32.87	12590	12590	12150	16080	8660	12370	12346.88	1.84	0	-10181	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2229	-8.21	7.60	12	0.82	-1504.00	1625.00	21800	20230905	-43.35	9810	20240416	25.89	18950	-34.83	20240102	9810	25.89	20240416	21800	-43.35	20230905	9810	25.89	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
28	20240528	141246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-20	5	-0.16	1586689480	128503	28.63	12590	12590	12150	16080	8660	12370	12347.49	1.84	0	-6536	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2229	-8.21	7.60	12	0.71	-1504.00	1625.00	21800	20230905	-43.35	9810	20240416	25.89	18950	-34.83	20240102	9810	25.89	20240416	21800	-43.35	20230905	9810	25.89	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
29	20240528	131240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-170	5	-1.37	1371883620	111096	24.75	12590	12590	12150	16080	8660	12370	12348.63	1.84	0	-5606	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2202	-8.11	7.51	12	0.62	-1504.00	1625.00	21800	20230905	-44.04	9810	20240416	24.36	18950	-35.62	20240102	9810	24.36	20240416	21800	-44.04	20230905	9810	24.36	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
30	20240528	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-160	5	-1.29	1219549390	98627	21.97	12590	12590	12170	16080	8660	12370	12365.27	1.84	0	-4101	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2204	-8.12	7.51	12	0.55	-1504.00	1625.00	21800	20230905	-43.99	9810	20240416	24.46	18950	-35.57	20240102	9810	24.46	20240416	21800	-43.99	20230905	9810	24.46	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
31	20240528	111226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-140	5	-1.13	1075909840	86865	19.35	12590	12590	12200	16080	8660	12370	12386.00	1.84	0	-4307	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2208	-8.13	7.53	12	0.48	-1504.00	1625.00	21800	20230905	-43.90	9810	20240416	24.67	18950	-35.46	20240102	9810	24.67	20240416	21800	-43.90	20230905	9810	24.67	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
32	20240528	101241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-10	5	-0.08	825875320	66578	14.83	12590	12590	12200	16080	8660	12370	12404.63	1.84	0	470	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2231	-8.22	7.61	12	0.37	-1504.00	1625.00	21800	20230905	-43.30	9810	20240416	25.99	18950	-34.78	20240102	9810	25.99	20240416	21800	-43.30	20230905	9810	25.99	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
33	20240528	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	210	2	1.70	301336700	24052	5.36	12590	12590	12450	16080	8660	12370	12528.56	1.84	0	-328	13176	12772	12296	11892	11416	12535	11655	90	3710	500	8650	10	1	18050640	2271	-8.36	7.74	12	0.13	-1504.00	1625.00	21800	20230905	-42.29	9810	20240416	28.24	18950	-33.61	20240102	9810	28.24	20240416	21800	-42.29	20230905	9810	28.24	20240416	1.28	N	396270	500	90 억		331793	N	N	30	N	00	N
34	20240527	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-370	5	-2.90	5403287740	446454	88.10	12700	12700	11820	16560	8920	12740	12102.56	2.41	0	-115653	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2233	-8.22	7.61	12	2.47	-1504.00	1625.00	21800	20230905	-43.26	9810	20240416	26.10	18950	-34.72	20240102	9810	26.10	20240416	21800	-43.26	20230905	9810	26.10	20240416	1.21	N	396270	500	90 억		435591	N	N	30	N	00	N
35	20240527	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-390	5	-3.06	5237006480	432991	85.44	12700	12700	11820	16560	8920	12740	12094.95	2.41	0	-111830	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2229	-8.21	7.60	12	2.40	-1504.00	1625.00	21800	20230905	-43.35	9810	20240416	25.89	18950	-34.83	20240102	9810	25.89	20240416	21800	-43.35	20230905	9810	25.89	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
36	20240527	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-740	5	-5.81	4398133380	364470	71.92	12700	12700	11820	16560	8920	12740	12067.20	2.41	0	-106036	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2166	-7.98	7.38	12	2.02	-1504.00	1625.00	21800	20230905	-44.95	9810	20240416	22.32	18950	-36.68	20240102	9810	22.32	20240416	21800	-44.95	20230905	9810	22.32	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
37	20240527	131240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-680	5	-5.34	4031155720	333850	65.88	12700	12700	11820	16560	8920	12740	12074.75	2.41	0	-98640	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2177	-8.02	7.42	12	1.85	-1504.00	1625.00	21800	20230905	-44.68	9810	20240416	22.94	18950	-36.36	20240102	9810	22.94	20240416	21800	-44.68	20230905	9810	22.94	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
38	20240527	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-690	5	-5.42	3758042860	311228	61.42	12700	12700	11820	16560	8920	12740	12074.89	2.41	0	-89420	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2175	-8.01	7.42	12	1.72	-1504.00	1625.00	21800	20230905	-44.72	9810	20240416	22.83	18950	-36.41	20240102	9810	22.83	20240416	21800	-44.72	20230905	9810	22.83	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
39	20240527	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11990	-750	5	-5.89	3286561660	271879	53.65	12700	12700	11820	16560	8920	12740	12088.32	2.41	0	-65415	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2164	-7.97	7.38	12	1.51	-1504.00	1625.00	21800	20230905	-45.00	9810	20240416	22.22	18950	-36.73	20240102	9810	22.22	20240416	21800	-45.00	20230905	9810	22.22	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
40	20240527	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-850	5	-6.67	2475254500	203579	40.17	12700	12700	11820	16560	8920	12740	12158.69	2.41	0	-38727	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2146	-7.91	7.32	12	1.13	-1504.00	1625.00	21800	20230905	-45.46	9810	20240416	21.20	18950	-37.26	20240102	9810	21.20	20240416	21800	-45.46	20230905	9810	21.20	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
41	20240527	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-300	5	-2.35	592410350	47319	9.34	12700	12700	12400	16560	8920	12740	12519.50	2.41	0	-8519	13506	13122	12536	12152	11566	13315	12345	90	3820	500	8910	10	1	18050640	2245	-8.27	7.66	12	0.26	-1504.00	1625.00	21800	20230905	-42.94	9810	20240416	26.81	18950	-34.35	20240102	9810	26.81	20240416	21800	-42.94	20230905	9810	26.81	20240416	1.21	N	396270	500	90 억		435591	N	N	14	N	00	N
42	20240524	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	390	2	3.16	6416238110	505435	169.44	12190	12920	11950	16050	8650	12350	12694.44	2.23	0	30719	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2300	-8.47	7.84	12	2.80	-1504.00	1625.00	21800	20230905	-41.56	9660	20230517	31.88	18950	-32.77	20240102	9810	29.87	20240416	21800	-41.56	20230905	9810	29.87	20240416	1.15	N	396270	500	90 억		402722	N	N	14	N	00	N
43	20240524	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	450	2	3.64	6137814520	483559	162.11	12190	12920	11950	16050	8650	12350	12693.00	2.23	0	32146	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2310	-8.51	7.88	12	2.68	-1504.00	1625.00	21800	20230905	-41.28	9660	20230517	32.51	18950	-32.45	20240102	9810	30.48	20240416	21800	-41.28	20230905	9810	30.48	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
44	20240524	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	520	2	4.21	4845343240	382834	128.34	12190	12870	11950	16050	8650	12350	12656.51	2.23	0	38764	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2323	-8.56	7.92	12	2.12	-1504.00	1625.00	21800	20230905	-40.96	9660	20230517	33.23	18950	-32.08	20240102	9810	31.19	20240416	21800	-40.96	20230905	9810	31.19	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
45	20240524	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	330	2	2.67	3985711470	315593	105.80	12190	12850	11950	16050	8650	12350	12629.28	2.23	0	20079	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2289	-8.43	7.80	12	1.75	-1504.00	1625.00	21800	20230905	-41.83	9660	20230517	31.26	18950	-33.09	20240102	9810	29.26	20240416	21800	-41.83	20230905	9810	29.26	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
46	20240524	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	330	2	2.67	3665876500	290312	97.32	12190	12850	11950	16050	8650	12350	12627.37	2.23	0	27460	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2289	-8.43	7.80	12	1.61	-1504.00	1625.00	21800	20230905	-41.83	9660	20230517	31.26	18950	-33.09	20240102	9810	29.26	20240416	21800	-41.83	20230905	9810	29.26	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
47	20240524	111131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	440	2	3.56	3042186210	241313	80.90	12190	12850	11950	16050	8650	12350	12606.81	2.23	0	25986	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2309	-8.50	7.87	12	1.34	-1504.00	1625.00	21800	20230905	-41.33	9660	20230517	32.40	18950	-32.51	20240102	9810	30.38	20240416	21800	-41.33	20230905	9810	30.38	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
48	20240524	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	310	2	2.51	1946422790	155274	52.05	12190	12850	11950	16050	8650	12350	12535.41	2.23	0	19429	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2285	-8.42	7.79	12	0.86	-1504.00	1625.00	21800	20230905	-41.93	9660	20230517	31.06	18950	-33.19	20240102	9810	29.05	20240416	21800	-41.93	20230905	9810	29.05	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
49	20240524	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-170	5	-1.38	184010440	15198	5.09	12190	12280	11950	16050	8650	12350	12107.54	2.23	0	-1728	12770	12560	12290	12080	11810	12425	11945	90	3700	500	8640	10	1	18050640	2199	-8.10	7.50	12	0.08	-1504.00	1625.00	21800	20230905	-44.13	9660	20230517	26.09	18950	-35.73	20240102	9810	24.16	20240416	21800	-44.13	20230905	9810	24.16	20240416	1.15	N	396270	500	90 억		402722	N	N	30	N	00	N
50	20240523	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-20	5	-0.16	3619538970	297056	94.24	12400	12500	12020	16080	8660	12370	12183.81	1.97	0	35466	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2229	-8.21	7.60	12	1.65	-1504.00	1625.00	21800	20230905	-43.35	9660	20230517	27.85	18950	-34.83	20240102	9810	25.89	20240416	21800	-43.35	20230905	9810	25.89	20240416	1.02	N	396270	500	90 억		354760	N	N	30	N	00	N
51	20240523	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-100	5	-0.81	3505160610	287788	91.30	12400	12500	12020	16080	8660	12370	12179.66	1.97	0	36556	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2215	-8.16	7.55	12	1.59	-1504.00	1625.00	21800	20230905	-43.72	9660	20230517	27.02	18950	-35.25	20240102	9810	25.08	20240416	21800	-43.72	20230905	9810	25.08	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
52	20240523	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-120	5	-0.97	2994665050	246293	78.14	12400	12500	12020	16080	8660	12370	12158.95	1.97	0	31179	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2211	-8.14	7.54	12	1.36	-1504.00	1625.00	21800	20230905	-43.81	9660	20230517	26.81	18950	-35.36	20240102	9810	24.87	20240416	21800	-43.81	20230905	9810	24.87	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
53	20240523	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-160	5	-1.29	2559630850	210659	66.83	12400	12500	12020	16080	8660	12370	12150.59	1.97	0	17709	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2204	-8.12	7.51	12	1.17	-1504.00	1625.00	21800	20230905	-43.99	9660	20230517	26.40	18950	-35.57	20240102	9810	24.46	20240416	21800	-43.99	20230905	9810	24.46	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
54	20240523	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-210	5	-1.70	2100496500	172989	54.88	12400	12500	12020	16080	8660	12370	12142.37	1.97	0	8312	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2195	-8.09	7.48	12	0.96	-1504.00	1625.00	21800	20230905	-44.22	9660	20230517	25.88	18950	-35.83	20240102	9810	23.96	20240416	21800	-44.22	20230905	9810	23.96	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
55	20240523	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-250	5	-2.02	1669008840	137435	43.60	12400	12500	12020	16080	8660	12370	12143.99	1.97	0	2471	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2188	-8.06	7.46	12	0.76	-1504.00	1625.00	21800	20230905	-44.40	9660	20230517	25.47	18950	-36.04	20240102	9810	23.55	20240416	21800	-44.40	20230905	9810	23.55	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
56	20240523	101129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-80	5	-0.65	1243357040	102368	32.48	12400	12500	12020	16080	8660	12370	12145.95	1.97	0	5335	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2218	-8.17	7.56	12	0.57	-1504.00	1625.00	21800	20230905	-43.62	9660	20230517	27.23	18950	-35.15	20240102	9810	25.28	20240416	21800	-43.62	20230905	9810	25.28	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
57	20240523	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	-290	5	-2.34	352980710	28973	9.19	12400	12500	12020	16080	8660	12370	12183.09	1.97	0	-5487	12756	12562	12346	12152	11936	12455	12045	90	3710	500	8650	10	1	18050640	2181	-8.03	7.43	12	0.16	-1504.00	1625.00	21800	20230905	-44.59	9660	20230517	25.05	18950	-36.25	20240102	9810	23.14	20240416	21800	-44.59	20230905	9810	23.14	20240416	1.02	N	396270	500	90 억		354760	N	N	17	N	00	N
58	20240522	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-120	5	-0.96	3868075640	314101	19.56	12470	12540	12130	16230	8750	12490	12314.21	2.34	0	-79201	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2233	-8.22	7.61	12	1.74	-1504.00	1625.00	21800	20230905	-43.26	9660	20230517	28.05	18950	-34.72	20240102	9810	26.10	20240416	21800	-43.26	20230905	9810	26.10	20240416	1.01	N	396270	500	90 억		422362	N	N	17	N	00	N
59	20240522	151127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-160	5	-1.28	3711917550	301459	18.78	12470	12540	12130	16230	8750	12490	12312.95	2.34	0	-77022	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2226	-8.20	7.59	12	1.67	-1504.00	1625.00	21800	20230905	-43.44	9660	20230517	27.64	18950	-34.93	20240102	9810	25.69	20240416	21800	-43.44	20230905	9810	25.69	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
60	20240522	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-220	5	-1.76	3221075330	261631	16.30	12470	12540	12130	16230	8750	12490	12311.26	2.34	0	-56769	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2215	-8.16	7.55	12	1.45	-1504.00	1625.00	21800	20230905	-43.72	9660	20230517	27.02	18950	-35.25	20240102	9810	25.08	20240416	21800	-43.72	20230905	9810	25.08	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
61	20240522	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-180	5	-1.44	2703464080	219366	13.66	12470	12540	12130	16230	8750	12490	12323.70	2.34	0	-35280	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2222	-8.18	7.58	12	1.22	-1504.00	1625.00	21800	20230905	-43.53	9660	20230517	27.43	18950	-35.04	20240102	9810	25.48	20240416	21800	-43.53	20230905	9810	25.48	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
62	20240522	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-90	5	-0.72	2425578630	196853	12.26	12470	12540	12130	16230	8750	12490	12321.45	2.34	0	-24700	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2238	-8.24	7.63	12	1.09	-1504.00	1625.00	21800	20230905	-43.12	9660	20230517	28.36	18950	-34.56	20240102	9810	26.40	20240416	21800	-43.12	20230905	9810	26.40	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
63	20240522	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-200	5	-1.60	1992881680	161926	10.09	12470	12520	12130	16230	8750	12490	12306.93	2.34	0	-11745	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2218	-8.17	7.56	12	0.90	-1504.00	1625.00	21800	20230905	-43.62	9660	20230517	27.23	18950	-35.15	20240102	9810	25.28	20240416	21800	-43.62	20230905	9810	25.28	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
64	20240522	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-120	5	-0.96	1701183340	138311	8.62	12470	12520	12130	16230	8750	12490	12299.17	2.34	0	-5920	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2233	-8.22	7.61	12	0.77	-1504.00	1625.00	21800	20230905	-43.26	9660	20230517	28.05	18950	-34.72	20240102	9810	26.10	20240416	21800	-43.26	20230905	9810	26.10	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
65	20240522	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-90	5	-0.72	703180250	57415	3.58	12470	12500	12130	16230	8750	12490	12245.70	2.34	0	2702	13703	13096	12323	11716	10943	13400	12020	90	3740	500	8740	10	1	18050640	2238	-8.24	7.63	12	0.32	-1504.00	1625.00	21800	20230905	-43.12	9660	20230517	28.36	18950	-34.56	20240102	9810	26.40	20240416	21800	-43.12	20230905	9810	26.40	20240416	1.01	N	396270	500	90 억		422362	N	N	8	N	00	N
66	20240521	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	1100	2	9.66	20045501730	1599902	1158.27	11550	12930	11550	14800	7980	11390	12529.33	1.00	0	281882	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2255	-8.30	7.69	12	8.86	-1504.00	1625.00	21800	20230905	-42.71	9150	20230512	36.50	18950	-34.09	20240102	9810	27.32	20240416	21800	-42.71	20230905	9810	27.32	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
67	20240521	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	1190	2	10.45	19224960190	1534220	1110.72	11550	12930	11550	14800	7980	11390	12530.77	1.00	0	274715	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2271	-8.36	7.74	12	8.50	-1504.00	1625.00	21800	20230905	-42.29	9150	20230512	37.49	18950	-33.61	20240102	9810	28.24	20240416	21800	-42.29	20230905	9810	28.24	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
68	20240521	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	1290	2	11.33	18256732930	1457850	1055.43	11550	12930	11550	14800	7980	11390	12523.05	1.00	0	288241	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2289	-8.43	7.80	12	8.08	-1504.00	1625.00	21800	20230905	-41.83	9150	20230512	38.58	18950	-33.09	20240102	9810	29.26	20240416	21800	-41.83	20230905	9810	29.26	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
69	20240521	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	1330	2	11.68	17128172120	1369316	991.33	11550	12930	11550	14800	7980	11390	12508.56	1.00	0	280952	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2296	-8.46	7.83	12	7.59	-1504.00	1625.00	21800	20230905	-41.65	9150	20230512	39.02	18950	-32.88	20240102	9810	29.66	20240416	21800	-41.65	20230905	9810	29.66	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
70	20240521	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	1390	2	12.20	14655885270	1175747	851.19	11550	12850	11550	14800	7980	11390	12465.17	1.00	0	240981	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2307	-8.50	7.86	12	6.51	-1504.00	1625.00	21800	20230905	-41.38	9150	20230512	39.67	18950	-32.56	20240102	9810	30.28	20240416	21800	-41.38	20230905	9810	30.28	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
71	20240521	111117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	1240	2	10.89	12176344610	981147	710.31	11550	12790	11550	14800	7980	11390	12410.32	1.00	0	223386	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2280	-8.40	7.77	12	5.44	-1504.00	1625.00	21800	20230905	-42.06	9150	20230512	38.03	18950	-33.35	20240102	9810	28.75	20240416	21800	-42.06	20230905	9810	28.75	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
72	20240521	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	1100	2	9.66	9959437280	803936	582.02	11550	12790	11550	14800	7980	11390	12388.35	1.00	0	168773	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2255	-8.30	7.69	12	4.45	-1504.00	1625.00	21800	20230905	-42.71	9150	20230512	36.50	18950	-34.09	20240102	9810	27.32	20240416	21800	-42.71	20230905	9810	27.32	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
73	20240521	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	520	2	4.57	670104590	57044	41.30	11550	11910	11550	14800	7980	11390	11747.15	1.00	0	23208	11803	11596	11293	11086	10783	11700	11190	90	3410	500	7970	10	1	18050640	2150	-7.92	7.33	12	0.32	-1504.00	1625.00	21800	20230905	-45.37	9150	20230512	30.16	18950	-37.15	20240102	9810	21.41	20240416	21800	-45.37	20230905	9810	21.41	20240416	1.07	N	396270	500	90 억		180801	N	N	8	N	00	N
74	20240517	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-230	5	-1.99	880827710	77926	49.62	11500	11500	11190	15010	8090	11550	11303.34	1.01	0	-1055	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2043	-7.53	6.97	12	0.43	-1504.00	1625.00	21800	20230905	-48.07	9150	20230512	23.72	18950	-40.26	20240102	9810	15.39	20240416	21800	-48.07	20230905	9660	17.18	20230517	0.99	N	396270	500	90 억		182817	N	N	56	N	00	N
75	20240517	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	-360	5	-3.12	856525900	75771	48.25	11500	11500	11190	15010	8090	11550	11304.12	1.01	0	-418	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2020	-7.44	6.89	12	0.42	-1504.00	1625.00	21800	20230905	-48.67	9150	20230512	22.30	18950	-40.95	20240102	9810	14.07	20240416	21800	-48.67	20230905	9660	15.84	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
76	20240517	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-320	5	-2.77	754058290	66647	42.44	11500	11500	11200	15010	8090	11550	11314.19	1.01	0	-420	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2027	-7.47	6.91	12	0.37	-1504.00	1625.00	21800	20230905	-48.49	9150	20230512	22.73	18950	-40.74	20240102	9810	14.48	20240416	21800	-48.49	20230905	9660	16.25	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
77	20240517	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	-300	5	-2.60	705233010	62299	39.67	11500	11500	11200	15010	8090	11550	11320.12	1.01	0	834	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2031	-7.48	6.92	12	0.35	-1504.00	1625.00	21800	20230905	-48.39	9150	20230512	22.95	18950	-40.63	20240102	9810	14.68	20240416	21800	-48.39	20230905	9660	16.46	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
78	20240517	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-320	5	-2.77	589671860	52101	33.18	11500	11500	11200	15010	8090	11550	11317.84	1.01	0	375	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2027	-7.47	6.91	12	0.29	-1504.00	1625.00	21800	20230905	-48.49	9150	20230512	22.73	18950	-40.74	20240102	9810	14.48	20240416	21800	-48.49	20230905	9660	16.25	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
79	20240517	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-280	5	-2.42	475400940	41922	26.69	11500	11500	11220	15010	8090	11550	11340.11	1.01	0	15	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2034	-7.49	6.94	12	0.23	-1504.00	1625.00	21800	20230905	-48.30	9150	20230512	23.17	18950	-40.53	20240102	9810	14.88	20240416	21800	-48.30	20230905	9660	16.67	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
80	20240517	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-190	5	-1.65	334110880	29393	18.72	11500	11500	11240	15010	8090	11550	11366.99	1.01	0	565	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2051	-7.55	6.99	12	0.16	-1504.00	1625.00	21800	20230905	-47.89	9150	20230512	24.15	18950	-40.05	20240102	9810	15.80	20240416	21800	-47.89	20230905	9660	17.60	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
81	20240517	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	-200	5	-1.73	126710290	11107	7.07	11500	11500	11330	15010	8090	11550	11408.08	1.01	0	-2287	11956	11752	11536	11332	11116	11855	11435	90	3460	500	8080	10	1	18050640	2049	-7.55	6.98	12	0.06	-1504.00	1625.00	21800	20230905	-47.94	9150	20230512	24.04	18950	-40.11	20240102	9810	15.70	20240416	21800	-47.94	20230905	9660	17.49	20230517	0.99	N	396270	500	90 억		182817	N	N	9	N	00	N
82	20240516	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	240	2	2.12	1806447370	156359	43.74	11380	11740	11320	14700	7920	11310	11553.44	0.98	0	4386	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2085	-7.68	7.11	12	0.87	-1504.00	1625.00	21800	20230905	-47.02	9150	20230512	26.23	18950	-39.05	20240102	9810	17.74	20240416	21800	-47.02	20230905	9660	19.57	20230517	1.03	N	396270	500	90 억		177050	N	N	9	N	00	N
83	20240516	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	190	2	1.68	1746460880	151154	42.29	11380	11740	11320	14700	7920	11310	11554.42	0.98	0	3835	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2076	-7.65	7.08	12	0.84	-1504.00	1625.00	21800	20230905	-47.25	9150	20230512	25.68	18950	-39.31	20240102	9810	17.23	20240416	21800	-47.25	20230905	9660	19.05	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
84	20240516	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	290	2	2.56	1677933590	145201	40.62	11380	11740	11320	14700	7920	11310	11556.19	0.98	0	4139	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2094	-7.71	7.14	12	0.80	-1504.00	1625.00	21800	20230905	-46.79	9150	20230512	26.78	18950	-38.79	20240102	9810	18.25	20240416	21800	-46.79	20230905	9660	20.08	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
85	20240516	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	310	2	2.74	1517328890	131348	36.75	11380	11740	11320	14700	7920	11310	11552.25	0.98	0	7889	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2097	-7.73	7.15	12	0.73	-1504.00	1625.00	21800	20230905	-46.70	9150	20230512	26.99	18950	-38.68	20240102	9810	18.45	20240416	21800	-46.70	20230905	9660	20.29	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
86	20240516	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	280	2	2.48	1174144990	101837	28.49	11380	11660	11320	14700	7920	11310	11529.97	0.98	0	3114	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2092	-7.71	7.13	12	0.56	-1504.00	1625.00	21800	20230905	-46.83	9150	20230512	26.67	18950	-38.84	20240102	9810	18.14	20240416	21800	-46.83	20230905	9660	19.98	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
87	20240516	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	230	2	2.03	941405450	81777	22.88	11380	11660	11320	14700	7920	11310	11512.23	0.98	0	844	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2083	-7.67	7.10	12	0.45	-1504.00	1625.00	21800	20230905	-47.06	9150	20230512	26.12	18950	-39.10	20240102	9810	17.64	20240416	21800	-47.06	20230905	9660	19.46	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
88	20240516	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	180	2	1.59	681877490	59353	16.61	11380	11640	11320	14700	7920	11310	11488.96	0.98	0	-771	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2074	-7.64	7.07	12	0.33	-1504.00	1625.00	21800	20230905	-47.29	9150	20230512	25.57	18950	-39.37	20240102	9810	17.13	20240416	21800	-47.29	20230905	9660	18.94	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
89	20240516	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	60	2	0.53	199643240	17454	4.88	11380	11560	11370	14700	7920	11310	11439.36	0.98	0	-2513	12223	11766	11213	10756	10203	11995	10985	90	3390	500	7910	10	1	18050640	2052	-7.56	7.00	12	0.10	-1504.00	1625.00	21800	20230905	-47.84	9150	20230512	24.26	18950	-40.00	20240102	9810	15.90	20240416	21800	-47.84	20230905	9660	17.70	20230517	1.03	N	396270	500	90 억		177050	N	N	0	N	00	N
90	20240514	161110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	790	2	7.51	4012259940	356446	397.24	10810	11670	10660	13670	7370	10520	11256.18	0.37	0	111712	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2042	-7.52	6.96	12	1.97	-1504.00	1625.00	21800	20230905	-48.12	9150	20230512	23.61	18950	-40.32	20240102	9810	15.29	20240416	21800	-48.12	20230905	9660	17.08	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
91	20240514	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	790	2	7.51	3926654210	348864	388.79	10810	11670	10660	13670	7370	10520	11255.54	0.37	0	107954	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2042	-7.52	6.96	12	1.93	-1504.00	1625.00	21800	20230905	-48.12	9150	20230512	23.61	18950	-40.32	20240102	9810	15.29	20240416	21800	-48.12	20230905	9660	17.08	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
92	20240514	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	870	2	8.27	3413317040	303505	338.24	10810	11670	10660	13670	7370	10520	11246.33	0.37	0	92327	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2056	-7.57	7.01	12	1.68	-1504.00	1625.00	21800	20230905	-47.75	9150	20230512	24.48	18950	-39.89	20240102	9810	16.11	20240416	21800	-47.75	20230905	9660	17.91	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
93	20240514	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	990	2	9.41	2831641800	252617	281.53	10810	11670	10660	13670	7370	10520	11209.23	0.37	0	68216	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2078	-7.65	7.08	12	1.40	-1504.00	1625.00	21800	20230905	-47.20	9150	20230512	25.79	18950	-39.26	20240102	9810	17.33	20240416	21800	-47.20	20230905	9660	19.15	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
94	20240514	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	810	2	7.70	1768183280	159825	178.12	10810	11350	10660	13670	7370	10520	11063.25	0.37	0	48069	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2045	-7.53	6.97	12	0.89	-1504.00	1625.00	21800	20230905	-48.03	9150	20230512	23.83	18950	-40.21	20240102	9810	15.49	20240416	21800	-48.03	20230905	9660	17.29	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
95	20240514	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	650	2	6.18	1159980710	105681	117.78	10810	11210	10660	13670	7370	10520	10976.25	0.37	0	22873	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	2016	-7.43	6.87	12	0.59	-1504.00	1625.00	21800	20230905	-48.76	9150	20230512	22.08	18950	-41.06	20240102	9810	13.86	20240416	21800	-48.76	20230905	9660	15.63	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
96	20240514	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	320	2	3.04	390260810	36113	40.25	10810	10890	10660	13670	7370	10520	10806.66	0.37	0	7800	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	1957	-7.21	6.67	12	0.20	-1504.00	1625.00	21800	20230905	-50.28	9150	20230512	18.47	18950	-42.80	20240102	9810	10.50	20240416	21800	-50.28	20230905	9660	12.22	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
97	20240514	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	290	2	2.76	227023070	21006	23.41	10810	10890	10660	13670	7370	10520	10807.53	0.37	0	6037	11113	10816	10603	10306	10093	10710	10200	90	3150	500	7360	10	1	18050640	1951	-7.19	6.65	12	0.12	-1504.00	1625.00	21800	20230905	-50.41	9150	20230512	18.14	18950	-42.96	20240102	9810	10.19	20240416	21800	-50.41	20230905	9660	11.90	20230517	1.01	N	396270	500	90 억		67538	N	N	0	N	00	N
98	20240513	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-250	5	-2.32	943300660	89436	83.49	10790	10900	10390	14000	7540	10770	10547.25	0.35	0	5768	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1899	-6.99	6.47	12	0.50	-1504.00	1625.00	21800	20230905	-51.74	9150	20230512	14.97	18950	-44.49	20240102	9810	7.24	20240416	21800	-51.74	20230905	9660	8.90	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
99	20240513	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-270	5	-2.51	905747460	85868	80.16	10790	10900	10390	14000	7540	10770	10548.14	0.35	0	4752	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1895	-6.98	6.46	12	0.48	-1504.00	1625.00	21800	20230905	-51.83	9150	20230512	14.75	18950	-44.59	20240102	9810	7.03	20240416	21800	-51.83	20230905	9660	8.70	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
100	20240513	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-260	5	-2.41	804187310	76185	71.12	10790	10900	10390	14000	7540	10770	10555.72	0.35	0	2990	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1897	-6.99	6.47	12	0.42	-1504.00	1625.00	21800	20230905	-51.79	9150	20230512	14.86	18950	-44.54	20240102	9810	7.14	20240416	21800	-51.79	20230905	9660	8.80	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
101	20240513	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-300	5	-2.79	741368970	70210	65.54	10790	10900	10390	14000	7540	10770	10559.31	0.35	0	4088	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1890	-6.96	6.44	12	0.39	-1504.00	1625.00	21800	20230905	-51.97	9150	20230512	14.43	18950	-44.75	20240102	9810	6.73	20240416	21800	-51.97	20230905	9660	8.39	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
102	20240513	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-240	5	-2.23	696042180	65888	61.51	10790	10900	10390	14000	7540	10770	10564.02	0.35	0	4649	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1901	-7.00	6.48	12	0.37	-1504.00	1625.00	21800	20230905	-51.70	9150	20230512	15.08	18950	-44.43	20240102	9810	7.34	20240416	21800	-51.70	20230905	9660	9.01	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
103	20240513	111106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-300	5	-2.79	605619350	57267	53.46	10790	10900	10390	14000	7540	10770	10575.36	0.35	0	118	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1890	-6.96	6.44	12	0.32	-1504.00	1625.00	21800	20230905	-51.97	9150	20230512	14.43	18950	-44.75	20240102	9810	6.73	20240416	21800	-51.97	20230905	9660	8.39	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
104	20240513	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-170	5	-1.58	341026920	32007	29.88	10790	10900	10500	14000	7540	10770	10654.76	0.35	0	1560	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1913	-7.05	6.52	12	0.18	-1504.00	1625.00	21800	20230905	-51.38	9150	20230512	15.85	18950	-44.06	20240102	9810	8.05	20240416	21800	-51.38	20230905	9660	9.73	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
105	20240513	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-90	5	-0.84	149070190	13805	12.89	10790	10900	10650	14000	7540	10770	10798.28	0.35	0	-1722	11203	10986	10843	10626	10483	10915	10555	90	3230	500	7530	10	1	18050640	1928	-7.10	6.57	12	0.08	-1504.00	1625.00	21800	20230905	-51.01	9150	20230512	16.72	18950	-43.64	20240102	9810	8.87	20240416	21800	-51.01	20230905	9660	10.56	20230517	0.97	N	396270	500	90 억		62888	N	N	0	N	00	N
106	20240510	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-90	5	-0.83	1151752060	106191	132.18	10820	11060	10700	14110	7610	10860	10846.14	0.29	0	9399	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1944	-7.16	6.63	12	0.59	-1504.00	1625.00	21800	20230905	-50.60	9150	20230512	17.70	18950	-43.17	20240102	9810	9.79	20240416	21800	-50.60	20230905	9150	17.70	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
107	20240510	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	-110	5	-1.01	1120882120	103324	128.61	10820	11060	10700	14110	7610	10860	10848.23	0.29	0	8403	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1940	-7.15	6.62	12	0.57	-1504.00	1625.00	21800	20230905	-50.69	9150	20230512	17.49	18950	-43.27	20240102	9810	9.58	20240416	21800	-50.69	20230905	9150	17.49	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
108	20240510	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-60	5	-0.55	999255310	92023	114.55	10820	11060	10700	14110	7610	10860	10858.76	0.29	0	6043	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1949	-7.18	6.65	12	0.51	-1504.00	1625.00	21800	20230905	-50.46	9150	20230512	18.03	18950	-43.01	20240102	9810	10.09	20240416	21800	-50.46	20230905	9150	18.03	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
109	20240510	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-90	5	-0.83	931537170	85726	106.71	10820	11060	10700	14110	7610	10860	10866.45	0.29	0	3780	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1944	-7.16	6.63	12	0.47	-1504.00	1625.00	21800	20230905	-50.60	9150	20230512	17.70	18950	-43.17	20240102	9810	9.79	20240416	21800	-50.60	20230905	9150	17.70	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
110	20240510	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	-110	5	-1.01	866153200	79648	99.14	10820	11060	10700	14110	7610	10860	10874.76	0.29	0	1375	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1940	-7.15	6.62	12	0.44	-1504.00	1625.00	21800	20230905	-50.69	9150	20230512	17.49	18950	-43.27	20240102	9810	9.58	20240416	21800	-50.69	20230905	9150	17.49	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
111	20240510	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-60	5	-0.55	736433340	67632	84.19	10820	11060	10700	14110	7610	10860	10888.83	0.29	0	-2297	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1949	-7.18	6.65	12	0.37	-1504.00	1625.00	21800	20230905	-50.46	9150	20230512	18.03	18950	-43.01	20240102	9810	10.09	20240416	21800	-50.46	20230905	9150	18.03	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
112	20240510	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	-40	5	-0.37	489155500	44735	55.68	10820	11060	10810	14110	7610	10860	10934.52	0.29	0	3337	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1953	-7.19	6.66	12	0.25	-1504.00	1625.00	21800	20230905	-50.37	9150	20230512	18.25	18950	-42.90	20240102	9810	10.30	20240416	21800	-50.37	20230905	9150	18.25	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
113	20240510	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	70	2	0.64	115009400	10560	13.14	10820	10960	10820	14110	7610	10860	10891.05	0.29	0	4454	11273	11066	10943	10736	10613	11005	10675	90	3250	500	7600	10	1	18050640	1973	-7.27	6.73	12	0.06	-1504.00	1625.00	21800	20230905	-49.86	9150	20230512	19.45	18950	-42.32	20240102	9810	11.42	20240416	21800	-49.86	20230905	9150	19.45	20230512	0.97	N	396270	500	90 억		52217	N	N	0	N	00	N
114	20240509	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	-240	5	-2.16	865589170	79467	94.38	11150	11150	10820	14430	7770	11100	10892.47	0.31	0	-4214	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1960	-7.22	6.68	12	0.44	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
115	20240509	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-200	5	-1.80	840086840	77119	91.59	11150	11150	10820	14430	7770	11100	10893.38	0.31	0	-4126	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1968	-7.25	6.71	12	0.43	-1504.00	1625.00	21800	20230905	-50.00	9150	20230512	19.13	18950	-42.48	20240102	9810	11.11	20240416	21800	-50.00	20230905	9150	19.13	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
116	20240509	140935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	-240	5	-2.16	656368210	60237	71.54	11150	11150	10820	14430	7770	11100	10896.43	0.31	0	-817	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1960	-7.22	6.68	12	0.33	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
117	20240509	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	-230	5	-2.07	628850820	57709	68.54	11150	11150	10820	14430	7770	11100	10896.92	0.31	0	-744	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1962	-7.23	6.69	12	0.32	-1504.00	1625.00	21800	20230905	-50.14	9150	20230512	18.80	18950	-42.64	20240102	9810	10.81	20240416	21800	-50.14	20230905	9150	18.80	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
118	20240509	121034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-270	5	-2.43	587498510	53897	64.01	11150	11150	10820	14430	7770	11100	10900.39	0.31	0	-1776	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1955	-7.20	6.66	12	0.30	-1504.00	1625.00	21800	20230905	-50.32	9150	20230512	18.36	18950	-42.85	20240102	9810	10.40	20240416	21800	-50.32	20230905	9150	18.36	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
119	20240509	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-210	5	-1.89	536721520	49225	58.46	11150	11150	10820	14430	7770	11100	10903.43	0.31	0	-1102	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1966	-7.24	6.70	12	0.27	-1504.00	1625.00	21800	20230905	-50.05	9150	20230512	19.02	18950	-42.53	20240102	9810	11.01	20240416	21800	-50.05	20230905	9150	19.02	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
120	20240509	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	-240	5	-2.16	372317140	34073	40.47	11150	11150	10860	14430	7770	11100	10927.04	0.31	0	1582	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1960	-7.22	6.68	12	0.19	-1504.00	1625.00	21800	20230905	-50.18	9150	20230512	18.69	18950	-42.69	20240102	9810	10.70	20240416	21800	-50.18	20230905	9150	18.69	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
121	20240509	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	-160	5	-1.44	80720100	7331	8.71	11150	11150	10940	14430	7770	11100	11010.78	0.31	0	-248	11460	11280	11110	10930	10760	11195	10845	90	3330	500	7770	10	1	18050640	1975	-7.27	6.73	12	0.04	-1504.00	1625.00	21800	20230905	-49.82	9150	20230512	19.56	18950	-42.27	20240102	9810	11.52	20240416	21800	-49.82	20230905	9150	19.56	20230512	0.98	N	396270	500	90 억		56383	N	N	8	N	00	N
122	20240508	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-190	5	-1.68	921779570	83354	111.59	11290	11290	10940	14670	7910	11290	11058.53	0.30	0	-18458	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	2004	-7.38	6.83	12	0.46	-1504.00	1625.00	21800	20230905	-49.08	9150	20230512	21.31	18950	-41.42	20240102	9810	13.15	20240416	21800	-49.08	20230905	9150	21.31	20230512	0.98	N	396270	500	90 억		53730	N	N	8	N	00	N
123	20240508	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-230	5	-2.04	879246120	79520	106.46	11290	11290	10940	14670	7910	11290	11056.83	0.30	0	-17992	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	1996	-7.35	6.81	12	0.44	-1504.00	1625.00	21800	20230905	-49.27	9150	20230512	20.87	18950	-41.64	20240102	9810	12.74	20240416	21800	-49.27	20230905	9150	20.87	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
124	20240508	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-250	5	-2.21	762841550	68973	92.34	11290	11290	10940	14670	7910	11290	11059.90	0.30	0	-17440	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	1993	-7.34	6.79	12	0.38	-1504.00	1625.00	21800	20230905	-49.36	9150	20230512	20.66	18950	-41.74	20240102	9810	12.54	20240416	21800	-49.36	20230905	9150	20.66	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
125	20240508	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	-310	5	-2.75	637563320	57546	77.04	11290	11290	10950	14670	7910	11290	11079.08	0.30	0	-16855	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	1982	-7.30	6.76	12	0.32	-1504.00	1625.00	21800	20230905	-49.63	9150	20230512	20.00	18950	-42.06	20240102	9810	11.93	20240416	21800	-49.63	20230905	9150	20.00	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
126	20240508	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-290	5	-2.57	581759400	52477	70.25	11290	11290	10950	14670	7910	11290	11085.87	0.30	0	-13499	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	1986	-7.31	6.77	12	0.29	-1504.00	1625.00	21800	20230905	-49.54	9150	20230512	20.22	18950	-41.95	20240102	9810	12.13	20240416	21800	-49.54	20230905	9150	20.22	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
127	20240508	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-240	5	-2.13	403788480	36296	48.59	11290	11290	11040	14670	7910	11290	11124.74	0.30	0	-8412	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	1995	-7.35	6.80	12	0.20	-1504.00	1625.00	21800	20230905	-49.31	9150	20230512	20.77	18950	-41.69	20240102	9810	12.64	20240416	21800	-49.31	20230905	9150	20.77	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
128	20240508	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-130	5	-1.15	204205910	18287	24.48	11290	11290	11100	14670	7910	11290	11166.52	0.30	0	2946	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	2014	-7.42	6.87	12	0.10	-1504.00	1625.00	21800	20230905	-48.81	9150	20230512	21.97	18950	-41.11	20240102	9810	13.76	20240416	21800	-48.81	20230905	9150	21.97	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
129	20240508	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-60	5	-0.53	31839760	2834	3.79	11290	11290	11130	14670	7910	11290	11234.33	0.30	0	-1049	11896	11592	11396	11092	10896	11495	10995	90	3380	500	7900	10	1	18050640	2027	-7.47	6.91	12	0.02	-1504.00	1625.00	21800	20230905	-48.49	9150	20230512	22.73	18950	-40.74	20240102	9810	14.48	20240416	21800	-48.49	20230905	9150	22.73	20230512	0.98	N	396270	500	90 억		53730	N	N	1	N	00	N
130	20240503	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	-120	5	-1.05	673235100	59614	52.56	11500	11500	11180	14830	7990	11410	11293.24	0.31	0	-7913	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2038	-7.51	6.95	12	0.33	-1504.00	1625.00	21800	20230905	-48.21	9150	20230512	23.39	18950	-40.42	20240102	9810	15.09	20240416	21800	-48.21	20230905	9150	23.39	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
131	20240503	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-140	5	-1.23	641460720	56799	50.08	11500	11500	11180	14830	7990	11410	11293.52	0.31	0	-8023	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2034	-7.49	6.94	12	0.31	-1504.00	1625.00	21800	20230905	-48.30	9150	20230512	23.17	18950	-40.53	20240102	9810	14.88	20240416	21800	-48.30	20230905	9150	23.17	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
132	20240503	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	-160	5	-1.40	519467270	45960	40.52	11500	11500	11180	14830	7990	11410	11302.60	0.31	0	-7851	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2031	-7.48	6.92	12	0.25	-1504.00	1625.00	21800	20230905	-48.39	9150	20230512	22.95	18950	-40.63	20240102	9810	14.68	20240416	21800	-48.39	20230905	9150	22.95	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
133	20240503	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-140	5	-1.23	488274180	43190	38.08	11500	11500	11180	14830	7990	11410	11305.26	0.31	0	-7489	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2034	-7.49	6.94	12	0.24	-1504.00	1625.00	21800	20230905	-48.30	9150	20230512	23.17	18950	-40.53	20240102	9810	14.88	20240416	21800	-48.30	20230905	9150	23.17	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
134	20240503	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	-160	5	-1.40	467605730	41354	36.46	11500	11500	11180	14830	7990	11410	11307.39	0.31	0	-7368	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2031	-7.48	6.92	12	0.23	-1504.00	1625.00	21800	20230905	-48.39	9150	20230512	22.95	18950	-40.63	20240102	9810	14.68	20240416	21800	-48.39	20230905	9150	22.95	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
135	20240503	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	-190	5	-1.67	387295680	34190	30.14	11500	11500	11210	14830	7990	11410	11327.75	0.31	0	-9019	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2025	-7.46	6.90	12	0.19	-1504.00	1625.00	21800	20230905	-48.53	9150	20230512	22.62	18950	-40.79	20240102	9810	14.37	20240416	21800	-48.53	20230905	9150	22.62	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
136	20240503	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	-120	5	-1.05	301620640	26582	23.44	11500	11500	11210	14830	7990	11410	11346.80	0.31	0	-6474	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2038	-7.51	6.95	12	0.15	-1504.00	1625.00	21800	20230905	-48.21	9150	20230512	23.39	18950	-40.42	20240102	9810	15.09	20240416	21800	-48.21	20230905	9150	23.39	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
137	20240503	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	-60	5	-0.53	106349270	9307	8.21	11500	11500	11340	14830	7990	11410	11426.80	0.31	0	-3455	11823	11616	11283	11076	10743	11720	11180	90	3420	500	7980	10	1	18050640	2049	-7.55	6.98	12	0.05	-1504.00	1625.00	21800	20230905	-47.94	9150	20230512	24.04	18950	-40.11	20240102	9810	15.70	20240416	21800	-47.94	20230905	9150	24.04	20230512	0.95	N	396270	500	90 억		55275	N	N	1	N	00	N
138	20240502	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	170	2	1.51	1263999130	113105	28.46	11220	11490	10950	14610	7870	11240	11175.39	0.29	0	3560	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	2060	-7.59	7.02	12	0.63	-1504.00	1625.00	21800	20230905	-47.66	9150	20230512	24.70	18950	-39.79	20240102	9810	16.31	20240416	21800	-47.66	20230905	9150	24.70	20230512	0.93	N	396270	500	90 억		51739	N	N	1	N	00	N
139	20240502	151033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	130	2	1.16	1232410790	110336	27.76	11220	11490	10950	14610	7870	11240	11169.62	0.29	0	4034	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	2052	-7.56	7.00	12	0.61	-1504.00	1625.00	21800	20230905	-47.84	9150	20230512	24.26	18950	-40.00	20240102	9810	15.90	20240416	21800	-47.84	20230905	9150	24.26	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
140	20240502	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	120	2	1.07	1063831270	95539	24.04	11220	11490	10950	14610	7870	11240	11135.05	0.29	0	1358	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	2051	-7.55	6.99	12	0.53	-1504.00	1625.00	21800	20230905	-47.89	9150	20230512	24.15	18950	-40.05	20240102	9810	15.80	20240416	21800	-47.89	20230905	9150	24.15	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
141	20240502	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-180	5	-1.60	733786120	66473	16.73	11220	11240	10950	14610	7870	11240	11038.86	0.29	0	6118	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	1996	-7.35	6.81	12	0.37	-1504.00	1625.00	21800	20230905	-49.27	9150	20230512	20.87	18950	-41.64	20240102	9810	12.74	20240416	21800	-49.27	20230905	9150	20.87	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
142	20240502	121022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-220	5	-1.96	706713330	64021	16.11	11220	11240	10950	14610	7870	11240	11038.77	0.29	0	5227	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	1989	-7.33	6.78	12	0.35	-1504.00	1625.00	21800	20230905	-49.45	9150	20230512	20.44	18950	-41.85	20240102	9810	12.33	20240416	21800	-49.45	20230905	9150	20.44	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
143	20240502	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-170	5	-1.51	630650240	57139	14.38	11220	11240	10950	14610	7870	11240	11037.12	0.29	0	4388	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	1998	-7.36	6.81	12	0.32	-1504.00	1625.00	21800	20230905	-49.22	9150	20230512	20.98	18950	-41.58	20240102	9810	12.84	20240416	21800	-49.22	20230905	9150	20.98	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
144	20240502	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	-160	5	-1.42	459550040	41722	10.50	11220	11240	10950	14610	7870	11240	11014.57	0.29	0	7721	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	2000	-7.37	6.82	12	0.23	-1504.00	1625.00	21800	20230905	-49.17	9150	20230512	21.09	18950	-41.53	20240102	9810	12.95	20240416	21800	-49.17	20230905	9150	21.09	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N
145	20240502	091018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-200	5	-1.78	194497540	17635	4.44	11220	11220	10980	14610	7870	11240	11029.06	0.29	0	6951	12493	11866	11543	10916	10593	11705	10755	90	3370	500	7860	10	1	18050640	1993	-7.34	6.79	12	0.10	-1504.00	1625.00	21800	20230905	-49.36	9150	20230512	20.66	18950	-41.74	20240102	9810	12.54	20240416	21800	-49.36	20230905	9150	20.66	20230512	0.93	N	396270	500	90 억		51739	N	N	0	N	00	N