KissMeData/052900/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	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-11	5	-0.86	189531034	150303	124.96	1277	1284	1250	1658	894	1276	1260.97	2.32	0	12956	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	697	15.81	0.58	12	0.27	80.00	2165.00	1700	20240402	-25.59	1033	20231031	22.46	1700	-25.59	20240402	1161	8.96	20240117	1700	-25.59	20240402	1033	22.46	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
3	20240531	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-11	5	-0.86	181067690	143608	119.39	1277	1284	1250	1658	894	1276	1260.85	2.32	0	13115	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	697	15.81	0.58	12	0.26	80.00	2165.00	1700	20240402	-25.59	1033	20231031	22.46	1700	-25.59	20240402	1161	8.96	20240117	1700	-25.59	20240402	1033	22.46	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
4	20240531	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-11	5	-0.86	158749510	125955	104.72	1277	1284	1250	1658	894	1276	1260.37	2.32	0	17659	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	697	15.81	0.58	12	0.23	80.00	2165.00	1700	20240402	-25.59	1033	20231031	22.46	1700	-25.59	20240402	1161	8.96	20240117	1700	-25.59	20240402	1033	22.46	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
5	20240531	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-16	5	-1.25	145016646	115082	95.68	1277	1284	1250	1658	894	1276	1260.12	2.32	0	21234	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	694	15.75	0.58	12	0.21	80.00	2165.00	1700	20240402	-25.88	1033	20231031	21.97	1700	-25.88	20240402	1161	8.53	20240117	1700	-25.88	20240402	1033	21.97	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
6	20240531	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-15	5	-1.18	121690400	96571	80.29	1277	1284	1250	1658	894	1276	1260.11	2.32	0	19875	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	695	15.76	0.58	12	0.18	80.00	2165.00	1700	20240402	-25.82	1033	20231031	22.07	1700	-25.82	20240402	1161	8.61	20240117	1700	-25.82	20240402	1033	22.07	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
7	20240531	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-21	5	-1.65	102125607	81035	67.37	1277	1284	1250	1658	894	1276	1260.27	2.32	0	15182	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	692	15.69	0.58	12	0.15	80.00	2165.00	1700	20240402	-26.18	1033	20231031	21.49	1700	-26.18	20240402	1161	8.10	20240117	1700	-26.18	20240402	1033	21.49	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
8	20240531	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	-10	5	-0.78	46822251	37011	30.77	1277	1284	1250	1658	894	1276	1265.09	2.32	0	2695	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	698	15.82	0.58	12	0.07	80.00	2165.00	1700	20240402	-25.53	1033	20231031	22.56	1700	-25.53	20240402	1161	9.04	20240117	1700	-25.53	20240402	1033	22.56	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
9	20240531	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	8	2	0.63	7330267	5771	4.80	1277	1284	1250	1658	894	1276	1270.19	2.32	0	-2287	1312	1294	1284	1266	1256	1289	1261	276	382	500	890	1	1	55107517	708	16.05	0.59	12	0.01	80.00	2165.00	1700	20240402	-24.47	1033	20231031	24.30	1700	-24.47	20240402	1161	10.59	20240117	1700	-24.47	20240402	1033	24.30	20231031	3.59	N	052900	500	275 억		1278087	N	N	0	N	00	N
10	20240530	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	-26	5	-2.00	154049677	120256	111.45	1302	1302	1274	1692	912	1302	1281.01	2.38	0	-33582	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	703	15.95	0.59	12	0.22	80.00	2165.00	1700	20240402	-24.94	1033	20231031	23.52	1700	-24.94	20240402	1161	9.91	20240117	1700	-24.94	20240402	1033	23.52	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
11	20240530	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	-26	5	-2.00	143705844	112146	103.94	1302	1302	1274	1692	912	1302	1281.42	2.38	0	-29146	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	703	15.95	0.59	12	0.20	80.00	2165.00	1700	20240402	-24.94	1033	20231031	23.52	1700	-24.94	20240402	1161	9.91	20240117	1700	-24.94	20240402	1033	23.52	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
12	20240530	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	-25	5	-1.92	134891358	105244	97.54	1302	1302	1274	1692	912	1302	1281.70	2.38	0	-24738	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	704	15.96	0.59	12	0.19	80.00	2165.00	1700	20240402	-24.88	1033	20231031	23.62	1700	-24.88	20240402	1161	9.99	20240117	1700	-24.88	20240402	1033	23.62	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
13	20240530	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1281	-21	5	-1.61	110836467	86392	80.07	1302	1302	1276	1692	912	1302	1282.95	2.38	0	-14863	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	706	16.01	0.59	12	0.16	80.00	2165.00	1700	20240402	-24.65	1033	20231031	24.01	1700	-24.65	20240402	1161	10.34	20240117	1700	-24.65	20240402	1033	24.01	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
14	20240530	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	-15	5	-1.15	81743762	63638	58.98	1302	1302	1279	1692	912	1302	1284.51	2.38	0	-7506	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	709	16.09	0.59	12	0.12	80.00	2165.00	1700	20240402	-24.29	1033	20231031	24.59	1700	-24.29	20240402	1161	10.85	20240117	1700	-24.29	20240402	1033	24.59	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
15	20240530	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	-22	5	-1.69	67577830	52596	48.75	1302	1302	1279	1692	912	1302	1284.85	2.38	0	-5582	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	705	16.00	0.59	12	0.10	80.00	2165.00	1700	20240402	-24.71	1033	20231031	23.91	1700	-24.71	20240402	1161	10.25	20240117	1700	-24.71	20240402	1033	23.91	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
16	20240530	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	-13	5	-1.00	53150067	41333	38.31	1302	1302	1279	1692	912	1302	1285.90	2.38	0	-5604	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	710	16.11	0.60	12	0.08	80.00	2165.00	1700	20240402	-24.18	1033	20231031	24.78	1700	-24.18	20240402	1161	11.02	20240117	1700	-24.18	20240402	1033	24.78	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
17	20240530	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1297	-5	5	-0.38	4659386	3590	3.33	1302	1302	1284	1692	912	1302	1297.88	2.38	0	-1481	1319	1310	1303	1294	1287	1315	1299	276	390	500	910	1	1	55107517	715	16.21	0.60	12	0.01	80.00	2165.00	1700	20240402	-23.71	1033	20231031	25.56	1700	-23.71	20240402	1161	11.71	20240117	1700	-23.71	20240402	1033	25.56	20231031	3.58	N	052900	500	275 억		1311388	N	N	0	N	00	N
18	20240529	160539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-6	5	-0.46	139193276	106898	120.76	1300	1312	1296	1700	916	1308	1302.11	2.42	0	-23748	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	717	16.27	0.60	12	0.19	80.00	2165.00	1700	20240402	-23.41	1033	20231031	26.04	1700	-23.41	20240402	1161	12.14	20240117	1700	-23.41	20240402	1033	26.04	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
19	20240529	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	-5	5	-0.38	118957254	91311	103.15	1300	1312	1297	1700	916	1308	1302.77	2.42	0	-22289	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	718	16.29	0.60	12	0.17	80.00	2165.00	1700	20240402	-23.35	1033	20231031	26.14	1700	-23.35	20240402	1161	12.23	20240117	1700	-23.35	20240402	1033	26.14	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
20	20240529	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-1	5	-0.08	86281819	66269	74.86	1300	1308	1297	1700	916	1308	1301.99	2.42	0	-17426	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	720	16.34	0.60	12	0.12	80.00	2165.00	1700	20240402	-23.12	1033	20231031	26.52	1700	-23.12	20240402	1161	12.58	20240117	1700	-23.12	20240402	1033	26.52	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
21	20240529	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-2	5	-0.15	76830536	59020	66.67	1300	1308	1297	1700	916	1308	1301.77	2.42	0	-16339	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	720	16.32	0.60	12	0.11	80.00	2165.00	1700	20240402	-23.18	1033	20231031	26.43	1700	-23.18	20240402	1161	12.49	20240117	1700	-23.18	20240402	1033	26.43	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
22	20240529	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-3	5	-0.23	49857782	38297	43.26	1300	1308	1297	1700	916	1308	1301.87	2.42	0	-7784	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	719	16.31	0.60	12	0.07	80.00	2165.00	1700	20240402	-23.24	1033	20231031	26.33	1700	-23.24	20240402	1161	12.40	20240117	1700	-23.24	20240402	1033	26.33	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
23	20240529	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-1	5	-0.08	32689457	25101	28.36	1300	1308	1297	1700	916	1308	1302.32	2.42	0	-3060	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	720	16.34	0.60	12	0.05	80.00	2165.00	1700	20240402	-23.12	1033	20231031	26.52	1700	-23.12	20240402	1161	12.58	20240117	1700	-23.12	20240402	1033	26.52	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
24	20240529	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-3	5	-0.23	27226608	20917	23.63	1300	1308	1297	1700	916	1308	1301.65	2.42	0	-2717	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	719	16.31	0.60	12	0.04	80.00	2165.00	1700	20240402	-23.24	1033	20231031	26.33	1700	-23.24	20240402	1161	12.40	20240117	1700	-23.24	20240402	1033	26.33	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
25	20240529	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-8	5	-0.61	2906605	2236	2.53	1300	1300	1297	1700	916	1308	1299.91	2.42	0	-804	1339	1323	1308	1292	1277	1331	1300	276	392	500	910	1	1	55107517	716	16.25	0.60	12	0.00	80.00	2165.00	1700	20240402	-23.53	1033	20231031	25.85	1700	-23.53	20240402	1161	11.97	20240117	1700	-23.53	20240402	1033	25.85	20231031	3.53	N	052900	500	275 억		1335131	N	N	0	N	00	N
26	20240528	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	5	2	0.38	114610441	87967	41.23	1303	1324	1293	1693	913	1303	1302.75	2.45	0	-14701	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	721	16.35	0.60	12	0.16	80.00	2165.00	1700	20240402	-23.06	1033	20231031	26.62	1700	-23.06	20240402	1161	12.66	20240117	1700	-23.06	20240402	1033	26.62	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
27	20240528	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	1	2	0.08	107967229	82884	38.85	1303	1324	1293	1693	913	1303	1302.63	2.45	0	-14435	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	719	16.30	0.60	12	0.15	80.00	2165.00	1700	20240402	-23.29	1033	20231031	26.23	1700	-23.29	20240402	1161	12.32	20240117	1700	-23.29	20240402	1033	26.23	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
28	20240528	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	3	2	0.23	88689189	68032	31.89	1303	1324	1296	1693	913	1303	1303.64	2.45	0	-13884	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	720	16.32	0.60	12	0.12	80.00	2165.00	1700	20240402	-23.18	1033	20231031	26.43	1700	-23.18	20240402	1161	12.49	20240117	1700	-23.18	20240402	1033	26.43	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
29	20240528	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	1	2	0.08	76544812	58734	27.53	1303	1324	1296	1693	913	1303	1303.25	2.45	0	-10375	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	719	16.30	0.60	12	0.11	80.00	2165.00	1700	20240402	-23.29	1033	20231031	26.23	1700	-23.29	20240402	1161	12.32	20240117	1700	-23.29	20240402	1033	26.23	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
30	20240528	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	5	2	0.38	56815390	43570	20.42	1303	1324	1296	1693	913	1303	1304.00	2.45	0	-9660	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	721	16.35	0.60	12	0.08	80.00	2165.00	1700	20240402	-23.06	1033	20231031	26.62	1700	-23.06	20240402	1161	12.66	20240117	1700	-23.06	20240402	1033	26.62	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
31	20240528	110524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	4	2	0.31	35327864	27058	12.68	1303	1324	1296	1693	913	1303	1305.63	2.45	0	-6375	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	720	16.34	0.60	12	0.05	80.00	2165.00	1700	20240402	-23.12	1033	20231031	26.52	1700	-23.12	20240402	1161	12.58	20240117	1700	-23.12	20240402	1033	26.52	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
32	20240528	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	3	2	0.23	26828128	20545	9.63	1303	1324	1296	1693	913	1303	1305.82	2.45	0	-2067	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	720	16.32	0.60	12	0.04	80.00	2165.00	1700	20240402	-23.18	1033	20231031	26.43	1700	-23.18	20240402	1161	12.49	20240117	1700	-23.18	20240402	1033	26.43	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
33	20240528	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	4	2	0.31	2855129	2193	1.03	1303	1307	1296	1693	913	1303	1301.93	2.45	0	646	1329	1316	1297	1284	1265	1306	1274	276	390	500	910	1	1	55107517	720	16.34	0.60	12	0.00	80.00	2165.00	1700	20240402	-23.12	1033	20231031	26.52	1700	-23.12	20240402	1161	12.58	20240117	1700	-23.12	20240402	1033	26.52	20231031	3.53	N	052900	500	275 억		1349829	N	N	0	N	00	N
34	20240527	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	2	2	0.15	275877657	213186	172.78	1304	1310	1278	1691	911	1301	1294.07	2.46	0	-7678	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	718	16.29	0.60	12	0.39	80.00	2165.00	1700	20240402	-23.35	1033	20231031	26.14	1700	-23.35	20240402	1161	12.23	20240117	1700	-23.35	20240402	1033	26.14	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
35	20240527	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	1	2	0.08	260030270	201001	162.91	1304	1310	1278	1691	911	1301	1293.68	2.46	0	-13444	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	717	16.27	0.60	12	0.36	80.00	2165.00	1700	20240402	-23.41	1033	20231031	26.04	1700	-23.41	20240402	1161	12.14	20240117	1700	-23.41	20240402	1033	26.04	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
36	20240527	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1297	-4	5	-0.31	166679758	128743	104.34	1304	1310	1278	1691	911	1301	1294.67	2.46	0	-27619	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	715	16.21	0.60	12	0.23	80.00	2165.00	1700	20240402	-23.71	1033	20231031	25.56	1700	-23.71	20240402	1161	11.71	20240117	1700	-23.71	20240402	1033	25.56	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
37	20240527	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	-2	5	-0.15	142250024	109896	89.07	1304	1310	1278	1691	911	1301	1294.41	2.46	0	-23938	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	716	16.24	0.60	12	0.20	80.00	2165.00	1700	20240402	-23.59	1033	20231031	25.75	1700	-23.59	20240402	1161	11.89	20240117	1700	-23.59	20240402	1033	25.75	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
38	20240527	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	-17	5	-1.31	126657341	97817	79.28	1304	1310	1278	1691	911	1301	1294.84	2.46	0	-23213	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	708	16.05	0.59	12	0.18	80.00	2165.00	1700	20240402	-24.47	1033	20231031	24.30	1700	-24.47	20240402	1161	10.59	20240117	1700	-24.47	20240402	1033	24.30	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
39	20240527	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	0	3	0.00	72975534	56208	45.56	1304	1310	1290	1691	911	1301	1298.31	2.46	0	-10119	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	717	16.26	0.60	12	0.10	80.00	2165.00	1700	20240402	-23.47	1033	20231031	25.94	1700	-23.47	20240402	1161	12.06	20240117	1700	-23.47	20240402	1033	25.94	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
40	20240527	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	1	2	0.08	13373795	10266	8.32	1304	1310	1299	1691	911	1301	1302.73	2.46	0	-3345	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	717	16.27	0.60	12	0.02	80.00	2165.00	1700	20240402	-23.41	1033	20231031	26.04	1700	-23.41	20240402	1161	12.14	20240117	1700	-23.41	20240402	1033	26.04	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
41	20240527	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	1	2	0.08	3497430	2682	2.17	1304	1310	1302	1691	911	1301	1304.04	2.46	0	-395	1337	1319	1310	1292	1283	1314	1287	276	390	500	910	1	1	55107517	717	16.27	0.60	12	0.00	80.00	2165.00	1700	20240402	-23.41	1033	20231031	26.04	1700	-23.41	20240402	1161	12.14	20240117	1700	-23.41	20240402	1033	26.04	20231031	3.63	N	052900	500	275 억		1357773	N	N	0	N	00	N
42	20240524	160509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	-28	5	-2.11	161396957	123379	63.33	1328	1328	1301	1727	931	1329	1308.14	2.47	0	-7037	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	717	16.26	0.60	12	0.22	80.00	2165.00	1700	20240402	-23.47	1033	20231031	25.94	1700	-23.47	20240402	1161	12.06	20240117	1700	-23.47	20240402	1033	25.94	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
43	20240524	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1314	-15	5	-1.13	144934806	110731	56.84	1328	1328	1303	1727	931	1329	1308.89	2.47	0	-4586	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	724	16.43	0.61	12	0.20	80.00	2165.00	1700	20240402	-22.71	1033	20231031	27.20	1700	-22.71	20240402	1161	13.18	20240117	1700	-22.71	20240402	1033	27.20	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
44	20240524	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-16	5	-1.20	121519711	92846	47.66	1328	1328	1303	1727	931	1329	1308.83	2.47	0	3102	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	724	16.41	0.61	12	0.17	80.00	2165.00	1700	20240402	-22.76	1033	20231031	27.11	1700	-22.76	20240402	1161	13.09	20240117	1700	-22.76	20240402	1033	27.11	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
45	20240524	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	-19	5	-1.43	116813447	89253	45.81	1328	1328	1303	1727	931	1329	1308.79	2.47	0	3155	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	722	16.38	0.61	12	0.16	80.00	2165.00	1700	20240402	-22.94	1033	20231031	26.82	1700	-22.94	20240402	1161	12.83	20240117	1700	-22.94	20240402	1033	26.82	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
46	20240524	120508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	-13	5	-0.98	109157929	83410	42.81	1328	1328	1303	1727	931	1329	1308.69	2.47	0	4213	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	725	16.45	0.61	12	0.15	80.00	2165.00	1700	20240402	-22.59	1033	20231031	27.40	1700	-22.59	20240402	1161	13.35	20240117	1700	-22.59	20240402	1033	27.40	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
47	20240524	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-21	5	-1.58	71272139	54428	27.94	1328	1328	1303	1727	931	1329	1309.48	2.47	0	-4094	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	721	16.35	0.60	12	0.10	80.00	2165.00	1700	20240402	-23.06	1033	20231031	26.62	1700	-23.06	20240402	1161	12.66	20240117	1700	-23.06	20240402	1033	26.62	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
48	20240524	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-20	5	-1.50	45077639	34410	17.66	1328	1328	1303	1727	931	1329	1310.02	2.47	0	-4365	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	721	16.36	0.60	12	0.06	80.00	2165.00	1700	20240402	-23.00	1033	20231031	26.72	1700	-23.00	20240402	1161	12.75	20240117	1700	-23.00	20240402	1033	26.72	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
49	20240524	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1328	-1	5	-0.08	4259234	3220	1.65	1328	1328	1321	1727	931	1329	1322.74	2.47	0	-2799	1367	1347	1323	1303	1279	1336	1292	276	398	500	930	1	1	55107517	732	16.60	0.61	12	0.01	80.00	2165.00	1700	20240402	-21.88	1033	20231031	28.56	1700	-21.88	20240402	1161	14.38	20240117	1700	-21.88	20240402	1033	28.56	20231031	3.61	N	052900	500	275 억		1363163	N	N	0	N	00	N
50	20240523	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1329	-7	5	-0.52	256877776	194817	122.34	1333	1343	1299	1736	936	1336	1318.36	2.44	0	19481	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	732	16.61	0.61	12	0.35	80.00	2165.00	1700	20240402	-21.82	1033	20231031	28.65	1700	-21.82	20240402	1161	14.47	20240117	1700	-21.82	20240402	1033	28.65	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
51	20240523	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1329	-7	5	-0.52	234984738	178296	111.97	1333	1343	1299	1736	936	1336	1317.95	2.44	0	20972	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	732	16.61	0.61	12	0.32	80.00	2165.00	1700	20240402	-21.82	1033	20231031	28.65	1700	-21.82	20240402	1161	14.47	20240117	1700	-21.82	20240402	1033	28.65	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
52	20240523	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	0	3	0.00	212057149	161016	101.12	1333	1343	1299	1736	936	1336	1316.99	2.44	0	19967	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	736	16.70	0.62	12	0.29	80.00	2165.00	1700	20240402	-21.41	1033	20231031	29.33	1700	-21.41	20240402	1161	15.07	20240117	1700	-21.41	20240402	1033	29.33	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
53	20240523	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	-14	5	-1.05	168484027	128207	80.51	1333	1343	1299	1736	936	1336	1314.16	2.44	0	-2439	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	729	16.52	0.61	12	0.23	80.00	2165.00	1700	20240402	-22.24	1033	20231031	27.98	1700	-22.24	20240402	1161	13.87	20240117	1700	-22.24	20240402	1033	27.98	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
54	20240523	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1321	-15	5	-1.12	152386927	116043	72.87	1333	1343	1299	1736	936	1336	1313.19	2.44	0	-6221	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	728	16.51	0.61	12	0.21	80.00	2165.00	1700	20240402	-22.29	1033	20231031	27.88	1700	-22.29	20240402	1161	13.78	20240117	1700	-22.29	20240402	1033	27.88	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
55	20240523	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-13	5	-0.97	148913642	113413	71.22	1333	1343	1299	1736	936	1336	1313.02	2.44	0	-7428	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	729	16.54	0.61	12	0.21	80.00	2165.00	1700	20240402	-22.18	1033	20231031	28.07	1700	-22.18	20240402	1161	13.95	20240117	1700	-22.18	20240402	1033	28.07	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
56	20240523	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	-6	5	-0.45	33268786	25142	15.79	1333	1343	1311	1736	936	1336	1323.24	2.44	0	-12067	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	733	16.62	0.61	12	0.05	80.00	2165.00	1700	20240402	-21.76	1033	20231031	28.75	1700	-21.76	20240402	1161	14.56	20240117	1700	-21.76	20240402	1033	28.75	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
57	20240523	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	6	2	0.45	1723515	1293	0.81	1333	1343	1332	1736	936	1336	1332.96	2.44	0	-134	1358	1347	1335	1324	1312	1341	1318	276	400	500	930	1	1	55107517	740	16.77	0.62	12	0.00	80.00	2165.00	1700	20240402	-21.06	1033	20231031	29.91	1700	-21.06	20240402	1161	15.59	20240117	1700	-21.06	20240402	1033	29.91	20231031	3.62	N	052900	500	275 억		1343834	N	N	0	N	00	N
58	20240522	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-9	5	-0.67	212156108	159220	142.11	1338	1346	1323	1748	942	1345	1332.47	2.42	0	7511	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	736	16.70	0.62	12	0.29	80.00	2165.00	1700	20240402	-21.41	1033	20231031	29.33	1700	-21.41	20240402	1161	15.07	20240117	1700	-21.41	20240402	1033	29.33	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
59	20240522	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	-5	5	-0.37	198335803	148897	132.89	1338	1346	1323	1748	942	1345	1332.03	2.42	0	10680	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	738	16.75	0.62	12	0.27	80.00	2165.00	1700	20240402	-21.18	1033	20231031	29.72	1700	-21.18	20240402	1161	15.42	20240117	1700	-21.18	20240402	1033	29.72	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
60	20240522	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	-13	5	-0.97	164252733	123258	110.01	1338	1346	1323	1748	942	1345	1332.59	2.42	0	11230	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	734	16.65	0.62	12	0.22	80.00	2165.00	1700	20240402	-21.65	1033	20231031	28.94	1700	-21.65	20240402	1161	14.73	20240117	1700	-21.65	20240402	1033	28.94	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
61	20240522	130503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1331	-14	5	-1.04	142150895	106614	95.15	1338	1346	1323	1748	942	1345	1333.32	2.42	0	11787	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	733	16.64	0.61	12	0.19	80.00	2165.00	1700	20240402	-21.71	1033	20231031	28.85	1700	-21.71	20240402	1161	14.64	20240117	1700	-21.71	20240402	1033	28.85	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
62	20240522	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	-8	5	-0.59	85647268	64211	57.31	1338	1346	1323	1748	942	1345	1333.84	2.42	0	-5221	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	737	16.71	0.62	12	0.12	80.00	2165.00	1700	20240402	-21.35	1033	20231031	29.43	1700	-21.35	20240402	1161	15.16	20240117	1700	-21.35	20240402	1033	29.43	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
63	20240522	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	-8	5	-0.59	73721685	55280	49.34	1338	1346	1323	1748	942	1345	1333.61	2.42	0	-1523	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	737	16.71	0.62	12	0.10	80.00	2165.00	1700	20240402	-21.35	1033	20231031	29.43	1700	-21.35	20240402	1161	15.16	20240117	1700	-21.35	20240402	1033	29.43	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
64	20240522	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	-15	5	-1.12	48351173	36209	32.32	1338	1346	1323	1748	942	1345	1335.34	2.42	0	-2741	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	733	16.62	0.61	12	0.07	80.00	2165.00	1700	20240402	-21.76	1033	20231031	28.75	1700	-21.76	20240402	1161	14.56	20240117	1700	-21.76	20240402	1033	28.75	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
65	20240522	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1345	0	3	0.00	3032055	2266	2.02	1338	1345	1338	1748	942	1345	1338.06	2.42	0	974	1361	1352	1343	1334	1325	1348	1330	276	403	500	940	1	1	55107517	741	16.81	0.62	12	0.00	80.00	2165.00	1700	20240402	-20.88	1033	20231031	30.20	1700	-20.88	20240402	1161	15.85	20240117	1700	-20.88	20240402	1033	30.20	20231031	3.65	N	052900	500	275 억		1331976	N	N	0	N	00	N
66	20240521	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1345	-7	5	-0.52	150310352	112043	38.63	1351	1352	1334	1757	947	1352	1341.54	2.44	0	-14896	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	741	16.81	0.62	12	0.20	80.00	2165.00	1700	20240402	-20.88	1033	20231031	30.20	1700	-20.88	20240402	1161	15.85	20240117	1700	-20.88	20240402	1033	30.20	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
67	20240521	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	-9	5	-0.67	136296284	101613	35.03	1351	1352	1334	1757	947	1352	1341.33	2.44	0	-10636	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	740	16.79	0.62	12	0.18	80.00	2165.00	1700	20240402	-21.00	1033	20231031	30.01	1700	-21.00	20240402	1161	15.68	20240117	1700	-21.00	20240402	1033	30.01	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
68	20240521	140503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1341	-11	5	-0.81	122737318	91484	31.54	1351	1352	1335	1757	947	1352	1341.63	2.44	0	-9936	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	739	16.76	0.62	12	0.17	80.00	2165.00	1700	20240402	-21.12	1033	20231031	29.82	1700	-21.12	20240402	1161	15.50	20240117	1700	-21.12	20240402	1033	29.82	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
69	20240521	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	-9	5	-0.67	105764306	78799	27.17	1351	1352	1336	1757	947	1352	1342.20	2.44	0	-12196	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	740	16.79	0.62	12	0.14	80.00	2165.00	1700	20240402	-21.00	1033	20231031	30.01	1700	-21.00	20240402	1161	15.68	20240117	1700	-21.00	20240402	1033	30.01	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
70	20240521	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	-9	5	-0.67	73861412	55024	18.97	1351	1352	1336	1757	947	1352	1342.35	2.44	0	-19777	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	740	16.79	0.62	12	0.10	80.00	2165.00	1700	20240402	-21.00	1033	20231031	30.01	1700	-21.00	20240402	1161	15.68	20240117	1700	-21.00	20240402	1033	30.01	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
71	20240521	110505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	-6	5	-0.44	57721256	42977	14.82	1351	1352	1336	1757	947	1352	1343.07	2.44	0	-17975	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	742	16.82	0.62	12	0.08	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
72	20240521	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	-2	5	-0.15	23923258	17788	6.13	1351	1352	1341	1757	947	1352	1344.91	2.44	0	-7443	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	744	16.88	0.62	12	0.03	80.00	2165.00	1700	20240402	-20.59	1033	20231031	30.69	1700	-20.59	20240402	1161	16.28	20240117	1700	-20.59	20240402	1033	30.69	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
73	20240521	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1351	-1	5	-0.07	2789447	2070	0.71	1351	1352	1344	1757	947	1352	1347.56	2.44	0	-899	1414	1383	1362	1331	1310	1372	1320	276	405	500	940	1	1	55107517	745	16.89	0.62	12	0.00	80.00	2165.00	1700	20240402	-20.53	1033	20231031	30.78	1700	-20.53	20240402	1161	16.37	20240117	1700	-20.53	20240402	1033	30.78	20231031	3.56	N	052900	500	275 억		1344772	N	N	0	N	00	N
74	20240517	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-17	5	-1.21	250896222	180113	60.52	1409	1409	1384	1831	987	1409	1393.01	2.55	0	-3458	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	767	17.40	0.64	12	0.33	80.00	2165.00	1700	20240402	-18.12	1033	20231031	34.75	1700	-18.12	20240402	1161	19.90	20240117	1700	-18.12	20240402	1033	34.75	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
75	20240517	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-16	5	-1.14	210114134	150863	50.69	1409	1409	1384	1831	987	1409	1392.75	2.55	0	3516	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	768	17.41	0.64	12	0.27	80.00	2165.00	1700	20240402	-18.06	1033	20231031	34.85	1700	-18.06	20240402	1161	19.98	20240117	1700	-18.06	20240402	1033	34.85	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
76	20240517	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1394	-15	5	-1.06	197675358	141914	47.68	1409	1409	1384	1831	987	1409	1392.92	2.55	0	3854	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	768	17.43	0.64	12	0.26	80.00	2165.00	1700	20240402	-18.00	1033	20231031	34.95	1700	-18.00	20240402	1161	20.07	20240117	1700	-18.00	20240402	1033	34.95	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
77	20240517	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-17	5	-1.21	148733043	106687	35.85	1409	1409	1384	1831	987	1409	1394.11	2.55	0	-2683	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	767	17.40	0.64	12	0.19	80.00	2165.00	1700	20240402	-18.12	1033	20231031	34.75	1700	-18.12	20240402	1161	19.90	20240117	1700	-18.12	20240402	1033	34.75	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
78	20240517	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-11	5	-0.78	102410709	73448	24.68	1409	1409	1384	1831	987	1409	1394.33	2.55	0	-14278	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	770	17.48	0.65	12	0.13	80.00	2165.00	1700	20240402	-17.76	1033	20231031	35.33	1700	-17.76	20240402	1161	20.41	20240117	1700	-17.76	20240402	1033	35.33	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
79	20240517	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-17	5	-1.21	72517412	51953	17.46	1409	1409	1384	1831	987	1409	1395.83	2.55	0	-14333	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	767	17.40	0.64	12	0.09	80.00	2165.00	1700	20240402	-18.12	1033	20231031	34.75	1700	-18.12	20240402	1161	19.90	20240117	1700	-18.12	20240402	1033	34.75	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
80	20240517	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-16	5	-1.14	57252650	41009	13.78	1409	1409	1384	1831	987	1409	1396.10	2.55	0	-13984	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	768	17.41	0.64	12	0.07	80.00	2165.00	1700	20240402	-18.06	1033	20231031	34.85	1700	-18.06	20240402	1161	19.98	20240117	1700	-18.06	20240402	1033	34.85	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
81	20240517	090458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-9	5	-0.64	8979938	6383	2.14	1409	1409	1400	1831	987	1409	1406.85	2.55	0	-3811	1429	1418	1400	1389	1371	1424	1395	276	422	500	980	1	1	55107517	772	17.50	0.65	12	0.01	80.00	2165.00	1700	20240402	-17.65	1033	20231031	35.53	1700	-17.65	20240402	1161	20.59	20240117	1700	-17.65	20240402	1033	35.53	20231031	3.44	N	052900	500	275 억		1407626	N	N	0	N	00	N
82	20240516	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	29	2	2.10	415245918	296602	162.98	1388	1411	1382	1794	966	1380	1399.91	2.51	0	29732	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	776	17.61	0.65	12	0.54	80.00	2165.00	1700	20240402	-17.12	1033	20231031	36.40	1700	-17.12	20240402	1161	21.36	20240117	1700	-17.12	20240402	1033	36.40	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
83	20240516	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1397	17	2	1.23	350575030	250514	137.66	1388	1411	1382	1794	966	1380	1399.42	2.51	0	22199	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	770	17.46	0.65	12	0.45	80.00	2165.00	1700	20240402	-17.82	1033	20231031	35.24	1700	-17.82	20240402	1161	20.33	20240117	1700	-17.82	20240402	1033	35.24	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
84	20240516	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	20	2	1.45	325690811	232702	127.87	1388	1411	1382	1794	966	1380	1399.60	2.51	0	25289	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	772	17.50	0.65	12	0.42	80.00	2165.00	1700	20240402	-17.65	1033	20231031	35.53	1700	-17.65	20240402	1161	20.59	20240117	1700	-17.65	20240402	1033	35.53	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
85	20240516	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	22	2	1.59	303559682	216884	119.18	1388	1411	1382	1794	966	1380	1399.64	2.51	0	25010	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	773	17.52	0.65	12	0.39	80.00	2165.00	1700	20240402	-17.53	1033	20231031	35.72	1700	-17.53	20240402	1161	20.76	20240117	1700	-17.53	20240402	1033	35.72	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
86	20240516	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	22	2	1.59	251866566	179939	98.88	1388	1411	1382	1794	966	1380	1399.73	2.51	0	36474	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	773	17.52	0.65	12	0.33	80.00	2165.00	1700	20240402	-17.53	1033	20231031	35.72	1700	-17.53	20240402	1161	20.76	20240117	1700	-17.53	20240402	1033	35.72	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
87	20240516	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	25	2	1.81	196973322	140733	77.33	1388	1411	1382	1794	966	1380	1399.62	2.51	0	35651	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	774	17.56	0.65	12	0.26	80.00	2165.00	1700	20240402	-17.35	1033	20231031	36.01	1700	-17.35	20240402	1161	21.02	20240117	1700	-17.35	20240402	1033	36.01	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
88	20240516	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	24	2	1.74	114908648	82336	45.24	1388	1405	1382	1794	966	1380	1395.61	2.51	0	22025	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	774	17.55	0.65	12	0.15	80.00	2165.00	1700	20240402	-17.41	1033	20231031	35.91	1700	-17.41	20240402	1161	20.93	20240117	1700	-17.41	20240402	1033	35.91	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
89	20240516	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1389	9	2	0.65	5894121	4226	2.32	1388	1398	1388	1794	966	1380	1394.73	2.51	0	-1044	1425	1402	1376	1353	1327	1414	1365	276	414	500	960	1	1	55107517	765	17.36	0.64	12	0.01	80.00	2165.00	1700	20240402	-18.29	1033	20231031	34.46	1700	-18.29	20240402	1161	19.64	20240117	1700	-18.29	20240402	1033	34.46	20231031	3.38	N	052900	500	275 억		1381330	N	N	0	N	00	N
90	20240514	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	8	2	0.58	251144211	181828	142.33	1372	1399	1350	1783	961	1372	1381.23	2.49	0	14439	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	760	17.25	0.64	12	0.33	80.00	2165.00	1700	20240402	-18.82	1033	20231031	33.59	1700	-18.82	20240402	1161	18.86	20240117	1700	-18.82	20240402	1033	33.59	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
91	20240514	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	8	2	0.58	224173607	162220	126.99	1372	1399	1350	1783	961	1372	1381.91	2.49	0	14193	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	760	17.25	0.64	12	0.29	80.00	2165.00	1700	20240402	-18.82	1033	20231031	33.59	1700	-18.82	20240402	1161	18.86	20240117	1700	-18.82	20240402	1033	33.59	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
92	20240514	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	16	2	1.17	188661302	136500	106.85	1372	1399	1350	1783	961	1372	1382.13	2.49	0	7521	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	765	17.35	0.64	12	0.25	80.00	2165.00	1700	20240402	-18.35	1033	20231031	34.37	1700	-18.35	20240402	1161	19.55	20240117	1700	-18.35	20240402	1033	34.37	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
93	20240514	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	20	2	1.46	164092856	118795	92.99	1372	1399	1350	1783	961	1372	1381.31	2.49	0	15040	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	767	17.40	0.64	12	0.22	80.00	2165.00	1700	20240402	-18.12	1033	20231031	34.75	1700	-18.12	20240402	1161	19.90	20240117	1700	-18.12	20240402	1033	34.75	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
94	20240514	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	26	2	1.90	150864933	109320	85.58	1372	1399	1350	1783	961	1372	1380.03	2.49	0	15926	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	770	17.48	0.65	12	0.20	80.00	2165.00	1700	20240402	-17.76	1033	20231031	35.33	1700	-17.76	20240402	1161	20.41	20240117	1700	-17.76	20240402	1033	35.33	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
95	20240514	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	12	2	0.87	128215234	93070	72.85	1372	1398	1350	1783	961	1372	1377.62	2.49	0	17079	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	763	17.30	0.64	12	0.17	80.00	2165.00	1700	20240402	-18.59	1033	20231031	33.98	1700	-18.59	20240402	1161	19.21	20240117	1700	-18.59	20240402	1033	33.98	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
96	20240514	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	0	3	0.00	81953513	59810	46.82	1372	1391	1350	1783	961	1372	1370.23	2.49	0	17970	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	756	17.15	0.63	12	0.11	80.00	2165.00	1700	20240402	-19.29	1033	20231031	32.82	1700	-19.29	20240402	1161	18.17	20240117	1700	-19.29	20240402	1033	32.82	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
97	20240514	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1365	-7	5	-0.51	18859974	13886	10.87	1372	1377	1350	1783	961	1372	1358.20	2.49	0	3612	1407	1389	1376	1358	1345	1383	1352	276	411	500	960	1	1	55107517	752	17.06	0.63	12	0.03	80.00	2165.00	1700	20240402	-19.71	1033	20231031	32.14	1700	-19.71	20240402	1161	17.57	20240117	1700	-19.71	20240402	1033	32.14	20231031	3.30	N	052900	500	275 억		1374302	N	N	0	N	00	N
98	20240513	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	-18	5	-1.29	175545216	127726	65.98	1388	1394	1363	1807	973	1390	1374.39	2.54	0	-12984	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	756	17.15	0.63	12	0.23	80.00	2165.00	1700	20240402	-19.29	1033	20231031	32.82	1700	-19.29	20240402	1161	18.17	20240117	1700	-19.29	20240402	1033	32.82	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
99	20240513	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	-18	5	-1.29	166827519	121364	62.70	1388	1394	1363	1807	973	1390	1374.60	2.54	0	-11985	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	756	17.15	0.63	12	0.22	80.00	2165.00	1700	20240402	-19.29	1033	20231031	32.82	1700	-19.29	20240402	1161	18.17	20240117	1700	-19.29	20240402	1033	32.82	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
100	20240513	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	-22	5	-1.58	134035884	97422	50.33	1388	1394	1363	1807	973	1390	1375.83	2.54	0	-7590	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	754	17.10	0.63	12	0.18	80.00	2165.00	1700	20240402	-19.53	1033	20231031	32.43	1700	-19.53	20240402	1161	17.83	20240117	1700	-19.53	20240402	1033	32.43	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
101	20240513	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	-12	5	-0.86	121367389	88163	45.54	1388	1394	1363	1807	973	1390	1376.62	2.54	0	-7482	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	759	17.23	0.64	12	0.16	80.00	2165.00	1700	20240402	-18.94	1033	20231031	33.40	1700	-18.94	20240402	1161	18.69	20240117	1700	-18.94	20240402	1033	33.40	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
102	20240513	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1369	-21	5	-1.51	97153703	70507	36.42	1388	1394	1363	1807	973	1390	1377.93	2.54	0	-3993	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	754	17.11	0.63	12	0.13	80.00	2165.00	1700	20240402	-19.47	1033	20231031	32.53	1700	-19.47	20240402	1161	17.92	20240117	1700	-19.47	20240402	1033	32.53	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
103	20240513	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1379	-11	5	-0.79	62779997	45412	23.46	1388	1394	1369	1807	973	1390	1382.45	2.54	0	-4590	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	760	17.24	0.64	12	0.08	80.00	2165.00	1700	20240402	-18.88	1033	20231031	33.49	1700	-18.88	20240402	1161	18.78	20240117	1700	-18.88	20240402	1033	33.49	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
104	20240513	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	0	3	0.00	42088693	30391	15.70	1388	1394	1369	1807	973	1390	1384.91	2.54	0	2412	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	766	17.38	0.64	12	0.06	80.00	2165.00	1700	20240402	-18.24	1033	20231031	34.56	1700	-18.24	20240402	1161	19.72	20240117	1700	-18.24	20240402	1033	34.56	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
105	20240513	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1381	-9	5	-0.65	4311519	3123	1.61	1388	1388	1369	1807	973	1390	1380.57	2.54	0	-822	1428	1409	1386	1367	1344	1397	1355	276	417	500	970	1	1	55107517	761	17.26	0.64	12	0.01	80.00	2165.00	1700	20240402	-18.76	1033	20231031	33.69	1700	-18.76	20240402	1161	18.95	20240117	1700	-18.76	20240402	1033	33.69	20231031	3.03	N	052900	500	275 억		1399634	N	N	0	N	00	N
106	20240510	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-10	5	-0.71	267061841	193550	42.23	1401	1405	1363	1820	980	1400	1379.64	2.69	0	-74224	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	766	17.38	0.64	12	0.35	80.00	2165.00	1700	20240402	-18.24	1033	20231031	34.56	1700	-18.24	20240402	1161	19.72	20240117	1700	-18.24	20240402	1033	34.56	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
107	20240510	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-10	5	-0.71	241134793	174896	38.16	1401	1405	1363	1820	980	1400	1378.73	2.69	0	-70237	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	766	17.38	0.64	12	0.32	80.00	2165.00	1700	20240402	-18.24	1033	20231031	34.56	1700	-18.24	20240402	1161	19.72	20240117	1700	-18.24	20240402	1033	34.56	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
108	20240510	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-10	5	-0.71	211217198	153355	33.46	1401	1405	1363	1820	980	1400	1377.30	2.69	0	-63700	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	766	17.38	0.64	12	0.28	80.00	2165.00	1700	20240402	-18.24	1033	20231031	34.56	1700	-18.24	20240402	1161	19.72	20240117	1700	-18.24	20240402	1033	34.56	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
109	20240510	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	-22	5	-1.57	177136661	128628	28.07	1401	1405	1363	1820	980	1400	1377.12	2.69	0	-53661	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	759	17.23	0.64	12	0.23	80.00	2165.00	1700	20240402	-18.94	1033	20231031	33.40	1700	-18.94	20240402	1161	18.69	20240117	1700	-18.94	20240402	1033	33.40	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
110	20240510	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1377	-23	5	-1.64	142162173	103065	22.49	1401	1405	1366	1820	980	1400	1379.34	2.69	0	-43824	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	759	17.21	0.64	12	0.19	80.00	2165.00	1700	20240402	-19.00	1033	20231031	33.30	1700	-19.00	20240402	1161	18.60	20240117	1700	-19.00	20240402	1033	33.30	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
111	20240510	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	-28	5	-2.00	131165167	95044	20.74	1401	1405	1366	1820	980	1400	1380.04	2.69	0	-39148	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	756	17.15	0.63	12	0.17	80.00	2165.00	1700	20240402	-19.29	1033	20231031	32.82	1700	-19.29	20240402	1161	18.17	20240117	1700	-19.29	20240402	1033	32.82	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
112	20240510	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	-16	5	-1.14	76730578	55367	12.08	1401	1405	1374	1820	980	1400	1385.84	2.69	0	-21889	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	763	17.30	0.64	12	0.10	80.00	2165.00	1700	20240402	-18.59	1033	20231031	33.98	1700	-18.59	20240402	1161	19.21	20240117	1700	-18.59	20240402	1033	33.98	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
113	20240510	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	1	2	0.07	1032215	737	0.16	1401	1401	1393	1820	980	1400	1400.59	2.69	0	-573	1456	1428	1389	1361	1322	1442	1375	276	420	500	980	1	1	55107517	772	17.51	0.65	12	0.00	80.00	2165.00	1700	20240402	-17.59	1033	20231031	35.62	1700	-17.59	20240402	1161	20.67	20240117	1700	-17.59	20240402	1033	35.62	20231031	3.00	N	052900	500	275 억		1480357	N	N	0	N	00	N
114	20240509	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	21	2	1.52	633784959	457961	288.16	1378	1417	1350	1792	966	1379	1383.89	2.72	0	-9540	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	772	17.50	0.65	12	0.83	80.00	2165.00	1700	20240402	-17.65	1033	20231031	35.53	1700	-17.65	20240402	1161	20.59	20240117	1700	-17.65	20240402	1033	35.53	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
115	20240509	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	23	2	1.67	614557762	444233	279.53	1378	1417	1350	1792	966	1379	1383.41	2.72	0	-8444	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	773	17.52	0.65	12	0.81	80.00	2165.00	1700	20240402	-17.53	1033	20231031	35.72	1700	-17.53	20240402	1161	20.76	20240117	1700	-17.53	20240402	1033	35.72	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
116	20240509	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	19	2	1.38	582969028	421672	265.33	1378	1417	1350	1792	966	1379	1382.52	2.72	0	-8381	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	770	17.48	0.65	12	0.77	80.00	2165.00	1700	20240402	-17.76	1033	20231031	35.33	1700	-17.76	20240402	1161	20.41	20240117	1700	-17.76	20240402	1033	35.33	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
117	20240509	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	9	2	0.65	397989903	289966	182.46	1378	1400	1350	1792	966	1379	1372.54	2.72	0	-39392	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	765	17.35	0.64	12	0.53	80.00	2165.00	1700	20240402	-18.35	1033	20231031	34.37	1700	-18.35	20240402	1161	19.55	20240117	1700	-18.35	20240402	1033	34.37	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
118	20240509	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1355	-24	5	-1.74	162271697	118775	74.74	1378	1378	1353	1792	966	1379	1366.21	2.72	0	-8034	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	747	16.94	0.63	12	0.22	80.00	2165.00	1700	20240402	-20.29	1033	20231031	31.17	1700	-20.29	20240402	1161	16.71	20240117	1700	-20.29	20240402	1033	31.17	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
119	20240509	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1357	-22	5	-1.60	152593801	111633	70.24	1378	1378	1356	1792	966	1379	1366.92	2.72	0	-3924	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	748	16.96	0.63	12	0.20	80.00	2165.00	1700	20240402	-20.18	1033	20231031	31.36	1700	-20.18	20240402	1161	16.88	20240117	1700	-20.18	20240402	1033	31.36	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
120	20240509	100441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	-11	5	-0.80	99172982	72420	45.57	1378	1378	1364	1792	966	1379	1369.41	2.72	0	16884	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	754	17.10	0.63	12	0.13	80.00	2165.00	1700	20240402	-19.53	1033	20231031	32.43	1700	-19.53	20240402	1161	17.83	20240117	1700	-19.53	20240402	1033	32.43	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
121	20240509	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1371	-8	5	-0.58	21516546	15714	9.89	1378	1378	1364	1792	966	1379	1369.26	2.72	0	-1641	1396	1387	1378	1369	1360	1392	1374	276	413	500	960	1	1	55107517	756	17.14	0.63	12	0.03	80.00	2165.00	1700	20240402	-19.35	1033	20231031	32.72	1700	-19.35	20240402	1161	18.09	20240117	1700	-19.35	20240402	1033	32.72	20231031	3.04	N	052900	500	275 억		1497019	N	N	0	N	00	N
122	20240508	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1379	0	3	0.00	219130549	158918	46.92	1372	1387	1369	1792	966	1379	1378.89	2.71	0	7594	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	760	17.24	0.64	12	0.29	80.00	2165.00	1700	20240402	-18.88	1033	20231031	33.49	1700	-18.88	20240402	1161	18.78	20240117	1700	-18.88	20240402	1033	33.49	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
123	20240508	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1379	0	3	0.00	213434776	154783	45.70	1372	1387	1369	1792	966	1379	1378.93	2.71	0	7490	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	760	17.24	0.64	12	0.28	80.00	2165.00	1700	20240402	-18.88	1033	20231031	33.49	1700	-18.88	20240402	1161	18.78	20240117	1700	-18.88	20240402	1033	33.49	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
124	20240508	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1379	0	3	0.00	177131990	128418	37.91	1372	1387	1369	1792	966	1379	1379.34	2.71	0	1870	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	760	17.24	0.64	12	0.23	80.00	2165.00	1700	20240402	-18.88	1033	20231031	33.49	1700	-18.88	20240402	1161	18.78	20240117	1700	-18.88	20240402	1033	33.49	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
125	20240508	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	1	2	0.07	151496596	109797	32.41	1372	1387	1369	1792	966	1379	1379.79	2.71	0	5085	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	760	17.25	0.64	12	0.20	80.00	2165.00	1700	20240402	-18.82	1033	20231031	33.59	1700	-18.82	20240402	1161	18.86	20240117	1700	-18.82	20240402	1033	33.59	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
126	20240508	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1381	2	2	0.15	118169423	85615	25.28	1372	1387	1369	1792	966	1379	1380.24	2.71	0	3053	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	761	17.26	0.64	12	0.16	80.00	2165.00	1700	20240402	-18.76	1033	20231031	33.69	1700	-18.76	20240402	1161	18.95	20240117	1700	-18.76	20240402	1033	33.69	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
127	20240508	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1385	6	2	0.44	108269017	78452	23.16	1372	1387	1369	1792	966	1379	1380.07	2.71	0	3945	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	763	17.31	0.64	12	0.14	80.00	2165.00	1700	20240402	-18.53	1033	20231031	34.08	1700	-18.53	20240402	1161	19.29	20240117	1700	-18.53	20240402	1033	34.08	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
128	20240508	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1385	6	2	0.44	87030444	63081	18.62	1372	1386	1369	1792	966	1379	1379.66	2.71	0	1996	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	763	17.31	0.64	12	0.11	80.00	2165.00	1700	20240402	-18.53	1033	20231031	34.08	1700	-18.53	20240402	1161	19.29	20240117	1700	-18.53	20240402	1033	34.08	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
129	20240508	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1378	-1	5	-0.07	11845621	8619	2.54	1372	1380	1372	1792	966	1379	1374.25	2.71	0	-81	1409	1394	1369	1354	1329	1401	1361	276	413	500	960	1	1	55107517	759	17.23	0.64	12	0.02	80.00	2165.00	1700	20240402	-18.94	1033	20231031	33.40	1700	-18.94	20240402	1161	18.69	20240117	1700	-18.94	20240402	1033	33.40	20231031	3.12	N	052900	500	275 억		1496069	N	N	0	N	00	N
130	20240503	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	-11	5	-0.82	268448754	200008	163.82	1355	1360	1325	1753	945	1349	1342.19	2.58	0	-5887	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	737	16.73	0.62	12	0.36	80.00	2165.00	1700	20240402	-21.29	1033	20231031	29.53	1700	-21.29	20240402	1161	15.25	20240117	1700	-21.29	20240402	1033	29.53	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
131	20240503	150450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-13	5	-0.96	260459890	194027	158.92	1355	1360	1325	1753	945	1349	1342.39	2.58	0	-3767	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	736	16.70	0.62	12	0.35	80.00	2165.00	1700	20240402	-21.41	1033	20231031	29.33	1700	-21.41	20240402	1161	15.07	20240117	1700	-21.41	20240402	1033	29.33	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
132	20240503	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	-12	5	-0.89	201531241	149703	122.62	1355	1360	1334	1753	945	1349	1346.21	2.58	0	-11162	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	737	16.71	0.62	12	0.27	80.00	2165.00	1700	20240402	-21.35	1033	20231031	29.43	1700	-21.35	20240402	1161	15.16	20240117	1700	-21.35	20240402	1033	29.43	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
133	20240503	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	-6	5	-0.44	168282808	124900	102.30	1355	1360	1341	1753	945	1349	1347.34	2.58	0	-6833	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	740	16.79	0.62	12	0.23	80.00	2165.00	1700	20240402	-21.00	1033	20231031	30.01	1700	-21.00	20240402	1161	15.68	20240117	1700	-21.00	20240402	1033	30.01	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
134	20240503	120449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1344	-5	5	-0.37	124603280	92375	75.66	1355	1360	1341	1753	945	1349	1348.89	2.58	0	-5407	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	741	16.80	0.62	12	0.17	80.00	2165.00	1700	20240402	-20.94	1033	20231031	30.11	1700	-20.94	20240402	1161	15.76	20240117	1700	-20.94	20240402	1033	30.11	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
135	20240503	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1345	-4	5	-0.30	92523072	68494	56.10	1355	1360	1344	1753	945	1349	1350.82	2.58	0	1934	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	741	16.81	0.62	12	0.12	80.00	2165.00	1700	20240402	-20.88	1033	20231031	30.20	1700	-20.88	20240402	1161	15.85	20240117	1700	-20.88	20240402	1033	30.20	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
136	20240503	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	0	3	0.00	61663548	45610	37.36	1355	1360	1344	1753	945	1349	1351.97	2.58	0	16372	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	743	16.86	0.62	12	0.08	80.00	2165.00	1700	20240402	-20.65	1033	20231031	30.59	1700	-20.65	20240402	1161	16.19	20240117	1700	-20.65	20240402	1033	30.59	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
137	20240503	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1359	10	2	0.74	7261544	5356	4.39	1355	1359	1354	1753	945	1349	1355.78	2.58	0	2763	1377	1363	1346	1332	1315	1370	1339	276	404	500	940	1	1	55107517	749	16.99	0.63	12	0.01	80.00	2165.00	1700	20240402	-20.06	1033	20231031	31.56	1700	-20.06	20240402	1161	17.05	20240117	1700	-20.06	20240402	1033	31.56	20231031	3.07	N	052900	500	275 억		1420955	N	N	0	N	00	N
138	20240502	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	4	2	0.30	164476784	122048	73.28	1340	1360	1329	1748	942	1345	1347.64	2.65	0	-32489	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	743	16.86	0.62	12	0.22	80.00	2165.00	1700	20240402	-20.65	1033	20231031	30.59	1700	-20.65	20240402	1161	16.19	20240117	1700	-20.65	20240402	1033	30.59	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
139	20240502	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	3	2	0.22	152942306	113488	68.14	1340	1360	1329	1748	942	1345	1347.65	2.65	0	-30836	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	743	16.85	0.62	12	0.21	80.00	2165.00	1700	20240402	-20.71	1033	20231031	30.49	1700	-20.71	20240402	1161	16.11	20240117	1700	-20.71	20240402	1033	30.49	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
140	20240502	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	5	2	0.37	137013621	101663	61.04	1340	1360	1329	1748	942	1345	1347.73	2.65	0	-31752	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	744	16.88	0.62	12	0.18	80.00	2165.00	1700	20240402	-20.59	1033	20231031	30.69	1700	-20.59	20240402	1161	16.28	20240117	1700	-20.59	20240402	1033	30.69	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
141	20240502	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	2	2	0.15	131300259	97424	58.50	1340	1360	1329	1748	942	1345	1347.72	2.65	0	-30770	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	742	16.84	0.62	12	0.18	80.00	2165.00	1700	20240402	-20.76	1033	20231031	30.40	1700	-20.76	20240402	1161	16.02	20240117	1700	-20.76	20240402	1033	30.40	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
142	20240502	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	1	2	0.07	117837844	87454	52.51	1340	1360	1329	1748	942	1345	1347.43	2.65	0	-23989	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	742	16.82	0.62	12	0.16	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
143	20240502	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	1	2	0.07	102489346	76093	45.69	1340	1360	1329	1748	942	1345	1346.90	2.65	0	-16537	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	742	16.82	0.62	12	0.14	80.00	2165.00	1700	20240402	-20.82	1033	20231031	30.30	1700	-20.82	20240402	1161	15.93	20240117	1700	-20.82	20240402	1033	30.30	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
144	20240502	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1354	9	2	0.67	88007356	65365	39.25	1340	1360	1329	1748	942	1345	1346.40	2.65	0	-14279	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	746	16.93	0.63	12	0.12	80.00	2165.00	1700	20240402	-20.35	1033	20231031	31.07	1700	-20.35	20240402	1161	16.62	20240117	1700	-20.35	20240402	1033	31.07	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N
145	20240502	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1334	-11	5	-0.82	2500784	1868	1.12	1340	1340	1329	1748	942	1345	1338.46	2.65	0	-289	1370	1357	1346	1333	1322	1364	1340	276	403	500	940	1	1	55107517	735	16.68	0.62	12	0.00	80.00	2165.00	1700	20240402	-21.53	1033	20231031	29.14	1700	-21.53	20240402	1161	14.90	20240117	1700	-21.53	20240402	1033	29.14	20231031	3.04	N	052900	500	275 억		1457995	N	N	0	N	00	N