KissMeData/054450/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	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-400	5	-1.79	1669182200	75553	68.92	22400	22500	21900	29100	15700	22400	22093.25	0.00	0	6030	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3332	5.32	1.33	12	0.50	4136.00	16590.00	38550	20240216	-42.93	17510	20230524	25.64	38550	-42.93	20240216	21600	1.85	20240527	38550	-42.93	20240216	17600	25.00	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
3	20240531	150550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-300	5	-1.34	1498074200	67782	61.83	22400	22500	21900	29100	15700	22400	22101.16	0.00	0	5749	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3347	5.34	1.33	12	0.45	4136.00	16590.00	38550	20240216	-42.67	17510	20230524	26.21	38550	-42.67	20240216	21600	2.31	20240527	38550	-42.67	20240216	17600	25.57	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
4	20240531	140554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-300	5	-1.34	1237301450	55972	51.06	22400	22500	21900	29100	15700	22400	22105.48	0.00	0	6849	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3347	5.34	1.33	12	0.37	4136.00	16590.00	38550	20240216	-42.67	17510	20230524	26.21	38550	-42.67	20240216	21600	2.31	20240527	38550	-42.67	20240216	17600	25.57	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
5	20240531	130556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-350	5	-1.56	1142523450	51676	47.14	22400	22500	21900	29100	15700	22400	22109.11	0.00	0	6431	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3339	5.33	1.33	12	0.34	4136.00	16590.00	38550	20240216	-42.80	17510	20230524	25.93	38550	-42.80	20240216	21600	2.08	20240527	38550	-42.80	20240216	17600	25.28	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
6	20240531	120558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-200	5	-0.89	1051937700	47579	43.40	22400	22500	21900	29100	15700	22400	22109.01	0.00	0	6464	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3362	5.37	1.34	12	0.31	4136.00	16590.00	38550	20240216	-42.41	17510	20230524	26.78	38550	-42.41	20240216	21600	2.78	20240527	38550	-42.41	20240216	17600	26.14	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
7	20240531	110554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-250	5	-1.12	876385950	39651	36.17	22400	22500	21900	29100	15700	22400	22102.15	0.00	0	5041	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3354	5.36	1.34	12	0.26	4136.00	16590.00	38550	20240216	-42.54	17510	20230524	26.50	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17600	25.85	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
8	20240531	100556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-250	5	-1.12	644419150	29169	26.61	22400	22500	21900	29100	15700	22400	22092.13	0.00	0	2280	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3354	5.36	1.34	12	0.19	4136.00	16590.00	38550	20240216	-42.54	17510	20230524	26.50	38550	-42.54	20240216	21600	2.55	20240527	38550	-42.54	20240216	17600	25.85	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
9	20240531	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-100	5	-0.45	64203100	2873	2.62	22400	22500	22200	29100	15700	22400	22346.22	0.00	0	-465	23100	22750	22400	22050	21700	22575	21875	76	6700	500	16120	50	1	15144233	3377	5.39	1.34	12	0.02	4136.00	16590.00	38550	20240216	-42.15	17510	20230524	27.36	38550	-42.15	20240216	21600	3.24	20240527	38550	-42.15	20240216	17600	26.70	20230601	8.01	N	054450	500	75 억		0	N	N	0	N	00	N
10	20240530	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-400	5	-1.75	2443630350	109186	51.15	22500	22750	22050	29600	16000	22800	22380.31	0.00	0	10678	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3392	5.42	1.35	12	0.72	4136.00	16590.00	38550	20240216	-41.89	17510	20230524	27.93	38550	-41.89	20240216	21600	3.70	20240527	38550	-41.89	20240216	17600	27.27	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
11	20240530	150552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-350	5	-1.54	2267152450	101314	47.46	22500	22750	22050	29600	16000	22800	22377.38	0.00	0	8409	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3400	5.43	1.35	12	0.67	4136.00	16590.00	38550	20240216	-41.76	17510	20230524	28.21	38550	-41.76	20240216	21600	3.94	20240527	38550	-41.76	20240216	17600	27.56	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
12	20240530	140553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	2001132850	89457	41.90	22500	22750	22050	29600	16000	22800	22369.65	0.00	0	5018	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3423	5.46	1.36	12	0.59	4136.00	16590.00	38550	20240216	-41.37	17510	20230524	29.07	38550	-41.37	20240216	21600	4.63	20240527	38550	-41.37	20240216	17600	28.41	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
13	20240530	130553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-250	5	-1.10	1662051500	74341	34.82	22500	22750	22050	29600	16000	22800	22356.98	0.00	0	9355	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3415	5.45	1.36	12	0.49	4136.00	16590.00	38550	20240216	-41.50	17510	20230524	28.78	38550	-41.50	20240216	21600	4.40	20240527	38550	-41.50	20240216	17600	28.12	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
14	20240530	120552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-500	5	-2.19	1477693800	66120	30.97	22500	22750	22050	29600	16000	22800	22348.50	0.00	0	7777	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3377	5.39	1.34	12	0.44	4136.00	16590.00	38550	20240216	-42.15	17510	20230524	27.36	38550	-42.15	20240216	21600	3.24	20240527	38550	-42.15	20240216	17600	26.70	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
15	20240530	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-450	5	-1.97	1340994050	59986	28.10	22500	22750	22050	29600	16000	22800	22354.93	0.00	0	8046	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3385	5.40	1.35	12	0.40	4136.00	16590.00	38550	20240216	-42.02	17510	20230524	27.64	38550	-42.02	20240216	21600	3.47	20240527	38550	-42.02	20240216	17600	26.99	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
16	20240530	100554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-600	5	-2.63	957199350	42770	20.03	22500	22750	22050	29600	16000	22800	22379.91	0.00	0	2644	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3362	5.37	1.34	12	0.28	4136.00	16590.00	38550	20240216	-42.41	17510	20230524	26.78	38550	-42.41	20240216	21600	2.78	20240527	38550	-42.41	20240216	17600	26.14	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
17	20240530	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-350	5	-1.54	164633600	7334	3.44	22500	22600	22350	29600	16000	22800	22446.79	0.00	0	1760	23733	23266	23033	22566	22333	23150	22450	76	6800	500	16410	50	1	15144233	3400	5.43	1.35	12	0.05	4136.00	16590.00	38550	20240216	-41.76	17510	20230524	28.21	38550	-41.76	20240216	21600	3.94	20240527	38550	-41.76	20240216	17600	27.56	20230601	7.94	N	054450	500	75 억		0	N	N	84	N	00	N
18	20240529	160548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-250	5	-1.08	4801629900	206900	87.22	23150	23500	22800	29950	16150	23050	23208.03	0.00	0	-2700	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3453	5.51	1.37	12	1.37	4136.00	16590.00	38550	20240216	-40.86	17510	20230524	30.21	38550	-40.86	20240216	21600	5.56	20240527	38550	-40.86	20240216	17600	29.55	20230601	7.97	N	054450	500	75 억		0	N	N	84	N	00	N
19	20240529	150546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-150	5	-0.65	4619879200	198936	83.87	23150	23500	22800	29950	16150	23050	23223.19	0.00	0	-2346	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3468	5.54	1.38	12	1.31	4136.00	16590.00	38550	20240216	-40.60	17510	20230524	30.78	38550	-40.60	20240216	21600	6.02	20240527	38550	-40.60	20240216	17600	30.11	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
20	20240529	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	4118852150	177090	74.66	23150	23500	22950	29950	16150	23050	23258.86	0.00	0	-4335	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3491	5.57	1.39	12	1.17	4136.00	16590.00	38550	20240216	-40.21	17510	20230524	31.64	38550	-40.21	20240216	21600	6.71	20240527	38550	-40.21	20240216	17600	30.97	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
21	20240529	130548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	100	2	0.43	3782486900	162539	68.52	23150	23500	22950	29950	16150	23050	23271.64	0.00	0	676	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3506	5.60	1.40	12	1.07	4136.00	16590.00	38550	20240216	-39.95	17510	20230524	32.21	38550	-39.95	20240216	21600	7.18	20240527	38550	-39.95	20240216	17600	31.53	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
22	20240529	120551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	200	2	0.87	3308207250	142110	59.91	23150	23500	22950	29950	16150	23050	23279.66	0.00	0	-818	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3521	5.62	1.40	12	0.94	4136.00	16590.00	38550	20240216	-39.69	17510	20230524	32.78	38550	-39.69	20240216	21600	7.64	20240527	38550	-39.69	20240216	17600	32.10	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
23	20240529	110548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	300	2	1.30	2794180000	120106	50.63	23150	23500	22950	29950	16150	23050	23264.79	0.00	0	3666	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3536	5.65	1.41	12	0.79	4136.00	16590.00	38550	20240216	-39.43	17510	20230524	33.35	38550	-39.43	20240216	21600	8.10	20240527	38550	-39.43	20240216	17600	32.67	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
24	20240529	100547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	350	2	1.52	2070546350	89103	37.56	23150	23500	22950	29950	16150	23050	23238.27	0.00	0	5241	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3544	5.66	1.41	12	0.59	4136.00	16590.00	38550	20240216	-39.30	17510	20230524	33.64	38550	-39.30	20240216	21600	8.33	20240527	38550	-39.30	20240216	17600	32.95	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
25	20240529	090544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	363991150	15788	6.66	23150	23200	22950	29950	16150	23050	23055.01	0.00	0	-911	23616	23332	22866	22582	22116	23475	22725	76	6900	500	16590	50	1	15144233	3491	5.57	1.39	12	0.10	4136.00	16590.00	38550	20240216	-40.21	17510	20230524	31.64	38550	-40.21	20240216	21600	6.71	20240527	38550	-40.21	20240216	17600	30.97	20230601	7.97	N	054450	500	75 억		0	N	N	20	N	00	N
26	20240528	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	700	2	3.13	5333428100	233756	157.73	22600	23150	22400	29050	15650	22350	22816.10	0.00	0	-33161	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3491	5.57	1.39	12	1.54	4136.00	16590.00	38550	20240216	-40.21	17510	20230524	31.64	38550	-40.21	20240216	21600	6.71	20240527	38550	-40.21	20240216	17600	30.97	20230601	8.13	N	054450	500	75 억		0	N	N	20	N	00	N
27	20240528	150547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	600	2	2.68	4838504800	212309	143.26	22600	23150	22400	29050	15650	22350	22789.92	0.00	0	-24574	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3476	5.55	1.38	12	1.40	4136.00	16590.00	38550	20240216	-40.47	17510	20230524	31.07	38550	-40.47	20240216	21600	6.25	20240527	38550	-40.47	20240216	17600	30.40	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
28	20240528	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	650	2	2.91	4260355150	187082	126.23	22600	23150	22400	29050	15650	22350	22772.66	0.00	0	-19783	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3483	5.56	1.39	12	1.24	4136.00	16590.00	38550	20240216	-40.34	17510	20230524	31.35	38550	-40.34	20240216	21600	6.48	20240527	38550	-40.34	20240216	17600	30.68	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
29	20240528	130544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	550	2	2.46	2791370550	123158	83.10	22600	22950	22400	29050	15650	22350	22664.96	0.00	0	-13143	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3468	5.54	1.38	12	0.81	4136.00	16590.00	38550	20240216	-40.60	17510	20230524	30.78	38550	-40.60	20240216	21600	6.02	20240527	38550	-40.60	20240216	17600	30.11	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
30	20240528	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	500	2	2.24	2351172400	103912	70.12	22600	22950	22400	29050	15650	22350	22626.58	0.00	0	-10906	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3460	5.52	1.38	12	0.69	4136.00	16590.00	38550	20240216	-40.73	17510	20230524	30.50	38550	-40.73	20240216	21600	5.79	20240527	38550	-40.73	20240216	17600	29.83	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
31	20240528	110533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	250	2	1.12	1889655150	83598	56.41	22600	22950	22400	29050	15650	22350	22604.07	0.00	0	-117	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3423	5.46	1.36	12	0.55	4136.00	16590.00	38550	20240216	-41.37	17510	20230524	29.07	38550	-41.37	20240216	21600	4.63	20240527	38550	-41.37	20240216	17600	28.41	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
32	20240528	100546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	250	2	1.12	1312350000	58209	39.28	22600	22850	22400	29050	15650	22350	22545.49	0.00	0	2512	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3423	5.46	1.36	12	0.38	4136.00	16590.00	38550	20240216	-41.37	17510	20230524	29.07	38550	-41.37	20240216	21600	4.63	20240527	38550	-41.37	20240216	17600	28.41	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
33	20240528	090546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	200	2	0.89	252405450	11219	7.57	22600	22650	22400	29050	15650	22350	22498.05	0.00	0	-705	22916	22632	22116	21832	21316	22775	21975	76	6700	500	16090	50	1	15144233	3415	5.45	1.36	12	0.07	4136.00	16590.00	38550	20240216	-41.50	17510	20230524	28.78	38550	-41.50	20240216	21600	4.40	20240527	38550	-41.50	20240216	17600	28.12	20230601	8.13	N	054450	500	75 억		0	N	N	31	N	00	N
34	20240527	160536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	450	2	2.05	3199937900	146096	90.73	21900	22400	21600	28450	15350	21900	21901.87	0.00	0	25259	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3385	5.40	1.35	12	0.96	4136.00	16590.00	38550	20240216	-42.02	17270	20230518	29.42	38550	-42.02	20240216	21600	3.47	20240527	38550	-42.02	20240216	17600	26.99	20230601	8.12	N	054450	500	75 억		0	N	N	31	N	00	N
35	20240527	150546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	350	2	1.60	2939112400	134403	83.47	21900	22300	21600	28450	15350	21900	21867.91	0.00	0	23756	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3370	5.38	1.34	12	0.89	4136.00	16590.00	38550	20240216	-42.28	17270	20230518	28.84	38550	-42.28	20240216	21600	3.01	20240527	38550	-42.28	20240216	17600	26.42	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
36	20240527	140544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	2363276950	108355	67.29	21900	22200	21600	28450	15350	21900	21810.50	0.00	0	9310	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3317	5.29	1.32	12	0.72	4136.00	16590.00	38550	20240216	-43.19	17270	20230518	26.81	38550	-43.19	20240216	21600	1.39	20240527	38550	-43.19	20240216	17600	24.43	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
37	20240527	130543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	2129765250	97653	60.64	21900	22200	21600	28450	15350	21900	21809.52	0.00	0	5453	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3294	5.26	1.31	12	0.64	4136.00	16590.00	38550	20240216	-43.58	17270	20230518	25.94	38550	-43.58	20240216	21600	0.69	20240527	38550	-43.58	20240216	17600	23.58	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
38	20240527	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-250	5	-1.14	1746160350	79949	49.65	21900	22200	21600	28450	15350	21900	21840.93	0.00	0	-2255	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3279	5.23	1.31	12	0.53	4136.00	16590.00	38550	20240216	-43.84	17270	20230518	25.36	38550	-43.84	20240216	21600	0.23	20240527	38550	-43.84	20240216	17600	23.01	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
39	20240527	110544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	1229269550	56132	34.86	21900	22200	21700	28450	15350	21900	21899.62	0.00	0	-5435	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3301	5.27	1.31	12	0.37	4136.00	16590.00	38550	20240216	-43.45	17270	20230518	26.23	38550	-43.45	20240216	21700	0.46	20240527	38550	-43.45	20240216	17600	23.86	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
40	20240527	100542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	100	2	0.46	849563350	38780	24.08	21900	22200	21700	28450	15350	21900	21907.26	0.00	0	-1091	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3332	5.32	1.33	12	0.26	4136.00	16590.00	38550	20240216	-42.93	17270	20230518	27.39	38550	-42.93	20240216	21700	1.38	20240527	38550	-42.93	20240216	17600	25.00	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
41	20240527	090543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	202742200	9292	5.77	21900	21950	21700	28450	15350	21900	21819.00	0.00	0	-2354	22900	22400	22050	21550	21200	22225	21375	76	6550	500	15760	50	1	15144233	3301	5.27	1.31	12	0.06	4136.00	16590.00	38550	20240216	-43.45	17270	20230518	26.23	38550	-43.45	20240216	21700	0.46	20240527	38550	-43.45	20240216	17600	23.86	20230601	8.12	N	054450	500	75 억		0	N	N	15	N	00	N
42	20240524	160517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-750	5	-3.31	3534328800	160087	119.12	22400	22550	21700	29400	15900	22650	22077.80	0.00	0	-6332	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3317	5.29	1.32	12	1.06	4136.00	16590.00	38550	20240216	-43.19	16900	20230517	29.59	38550	-43.19	20240216	21700	0.92	20240524	38550	-43.19	20240216	17510	25.07	20230524	8.10	N	054450	500	75 억		0	N	N	15	N	00	N
43	20240524	150516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-700	5	-3.09	3282197700	148565	110.55	22400	22550	21700	29400	15900	22650	22092.59	0.00	0	-4281	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3324	5.31	1.32	12	0.98	4136.00	16590.00	38550	20240216	-43.06	16900	20230517	29.88	38550	-43.06	20240216	21700	1.15	20240524	38550	-43.06	20240216	17510	25.36	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
44	20240524	140519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-750	5	-3.31	2993530100	135384	100.74	22400	22550	21700	29400	15900	22650	22111.31	0.00	0	-3201	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3317	5.29	1.32	12	0.89	4136.00	16590.00	38550	20240216	-43.19	16900	20230517	29.59	38550	-43.19	20240216	21700	0.92	20240524	38550	-43.19	20240216	17510	25.07	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
45	20240524	130517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-750	5	-3.31	2744466900	124028	92.29	22400	22550	21700	29400	15900	22650	22127.71	0.00	0	-5948	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3317	5.29	1.32	12	0.82	4136.00	16590.00	38550	20240216	-43.19	16900	20230517	29.59	38550	-43.19	20240216	21700	0.92	20240524	38550	-43.19	20240216	17510	25.07	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
46	20240524	120516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-500	5	-2.21	1664584550	74908	55.74	22400	22550	22050	29400	15900	22650	22221.59	0.00	0	-5073	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3354	5.36	1.34	12	0.49	4136.00	16590.00	38550	20240216	-42.54	16900	20230517	31.07	38550	-42.54	20240216	22050	0.45	20240524	38550	-42.54	20240216	17510	26.50	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
47	20240524	110516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-400	5	-1.77	1525284500	68642	51.08	22400	22550	22050	29400	15900	22650	22220.73	0.00	0	-3147	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3370	5.38	1.34	12	0.45	4136.00	16590.00	38550	20240216	-42.28	16900	20230517	31.66	38550	-42.28	20240216	22050	0.91	20240524	38550	-42.28	20240216	17510	27.07	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
48	20240524	100520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-450	5	-1.99	1202269600	54148	40.29	22400	22550	22050	29400	15900	22650	22203.22	0.00	0	-5734	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3362	5.37	1.34	12	0.36	4136.00	16590.00	38550	20240216	-42.41	16900	20230517	31.36	38550	-42.41	20240216	22050	0.68	20240524	38550	-42.41	20240216	17510	26.78	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
49	20240524	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	121503150	5416	4.03	22400	22550	22400	29400	15900	22650	22433.23	0.00	0	-475	23483	23066	22583	22166	21683	23100	22200	76	6750	500	16300	50	1	15144233	3407	5.44	1.36	12	0.04	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22100	1.81	20240523	38550	-41.63	20240216	17510	28.50	20230524	8.10	N	054450	500	75 억		0	N	N	33	N	00	N
50	20240523	160513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	200	2	0.89	3020432300	133670	166.95	22650	23000	22100	29150	15750	22450	22596.11	0.00	0	6390	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3430	5.48	1.37	12	0.88	4136.00	16590.00	38550	20240216	-41.25	16900	20230517	34.02	38550	-41.25	20240216	22100	2.49	20240523	38550	-41.25	20240216	17510	29.35	20230524	8.24	N	054450	500	75 억		0	N	N	33	N	00	N
51	20240523	150518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	300	2	1.34	2864800800	126808	158.38	22650	23000	22100	29150	15750	22450	22591.64	0.00	0	6695	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3445	5.50	1.37	12	0.84	4136.00	16590.00	38550	20240216	-40.99	16900	20230517	34.62	38550	-40.99	20240216	22100	2.94	20240523	38550	-40.99	20240216	17510	29.93	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
52	20240523	140519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	400	2	1.78	2598175350	115085	143.74	22650	23000	22100	29150	15750	22450	22576.14	0.00	0	8774	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3460	5.52	1.38	12	0.76	4136.00	16590.00	38550	20240216	-40.73	16900	20230517	35.21	38550	-40.73	20240216	22100	3.39	20240523	38550	-40.73	20240216	17510	30.50	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
53	20240523	130517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	250	2	1.11	1849263250	82322	102.82	22650	22850	22100	29150	15750	22450	22463.78	0.00	0	9304	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3438	5.49	1.37	12	0.54	4136.00	16590.00	38550	20240216	-41.12	16900	20230517	34.32	38550	-41.12	20240216	22100	2.71	20240523	38550	-41.12	20240216	17510	29.64	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
54	20240523	120514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	50	2	0.22	1513045000	67439	84.23	22650	22850	22100	29150	15750	22450	22435.76	0.00	0	5181	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3407	5.44	1.36	12	0.45	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22100	1.81	20240523	38550	-41.63	20240216	17510	28.50	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
55	20240523	110514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-50	5	-0.22	1187695450	52958	66.14	22650	22850	22100	29150	15750	22450	22427.12	0.00	0	3586	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3392	5.42	1.35	12	0.35	4136.00	16590.00	38550	20240216	-41.89	16900	20230517	32.54	38550	-41.89	20240216	22100	1.36	20240523	38550	-41.89	20240216	17510	27.93	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
56	20240523	100514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	50	2	0.22	1055984100	47089	58.81	22650	22850	22100	29150	15750	22450	22425.28	0.00	0	2149	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3407	5.44	1.36	12	0.31	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22100	1.81	20240523	38550	-41.63	20240216	17510	28.50	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
57	20240523	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	50	2	0.22	133879500	5917	7.39	22650	22700	22450	29150	15750	22450	22626.28	0.00	0	-2721	23183	22816	22583	22216	21983	22700	22100	76	6700	500	16160	50	1	15144233	3407	5.44	1.36	12	0.04	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22200	1.35	20240520	38550	-41.63	20240216	17510	28.50	20230524	8.24	N	054450	500	75 억		0	N	N	17	N	00	N
58	20240522	160510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-350	5	-1.54	1772452600	78640	55.35	22800	22950	22350	29600	16000	22800	22538.95	0.00	0	-3374	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3400	5.43	1.35	12	0.52	4136.00	16590.00	38550	20240216	-41.76	16900	20230517	32.84	38550	-41.76	20240216	22200	1.13	20240520	38550	-41.76	20240216	17510	28.21	20230524	8.17	N	054450	500	75 억		0	N	N	17	N	00	N
59	20240522	150513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-300	5	-1.32	1544954750	68514	48.23	22800	22950	22350	29600	16000	22800	22549.48	0.00	0	-1235	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3407	5.44	1.36	12	0.45	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22200	1.35	20240520	38550	-41.63	20240216	17510	28.50	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
60	20240522	140515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	1404754550	62294	43.85	22800	22950	22350	29600	16000	22800	22550.40	0.00	0	-792	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3423	5.46	1.36	12	0.41	4136.00	16590.00	38550	20240216	-41.37	16900	20230517	33.73	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
61	20240522	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	1157717050	51349	36.14	22800	22950	22350	29600	16000	22800	22546.05	0.00	0	1383	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3423	5.46	1.36	12	0.34	4136.00	16590.00	38550	20240216	-41.37	16900	20230517	33.73	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
62	20240522	120512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	1032808600	45821	32.25	22800	22950	22350	29600	16000	22800	22540.07	0.00	0	-966	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3423	5.46	1.36	12	0.30	4136.00	16590.00	38550	20240216	-41.37	16900	20230517	33.73	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
63	20240522	110515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-200	5	-0.88	900675450	39976	28.14	22800	22950	22350	29600	16000	22800	22530.40	0.00	0	-1720	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3423	5.46	1.36	12	0.26	4136.00	16590.00	38550	20240216	-41.37	16900	20230517	33.73	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
64	20240522	100513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-400	5	-1.75	742480400	32966	23.20	22800	22950	22350	29600	16000	22800	22522.61	0.00	0	-4065	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3392	5.42	1.35	12	0.22	4136.00	16590.00	38550	20240216	-41.89	16900	20230517	32.54	38550	-41.89	20240216	22200	0.90	20240520	38550	-41.89	20240216	17510	27.93	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
65	20240522	090513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	-300	5	-1.32	179485750	7932	5.58	22800	22950	22500	29600	16000	22800	22628.06	0.00	0	-3545	23333	23066	22683	22416	22033	23200	22550	76	6800	500	16410	50	1	15144233	3407	5.44	1.36	12	0.05	4136.00	16590.00	38550	20240216	-41.63	16900	20230517	33.14	38550	-41.63	20240216	22200	1.35	20240520	38550	-41.63	20240216	17510	28.50	20230524	8.17	N	054450	500	75 억		0	N	N	18	N	00	N
66	20240521	160508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	450	2	2.01	3198699150	141387	84.12	22350	22950	22300	29050	15650	22350	22623.66	0.00	0	16750	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3453	5.51	1.37	12	0.93	4136.00	16590.00	38550	20240216	-40.86	16810	20230512	35.63	38550	-40.86	20240216	22200	2.70	20240520	38550	-40.86	20240216	17510	30.21	20230524	8.37	N	054450	500	75 억		0	N	N	18	N	00	N
67	20240521	150513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	400	2	1.79	3062576500	135409	80.56	22350	22950	22300	29050	15650	22350	22617.23	0.00	0	16990	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3445	5.50	1.37	12	0.89	4136.00	16590.00	38550	20240216	-40.99	16810	20230512	35.34	38550	-40.99	20240216	22200	2.48	20240520	38550	-40.99	20240216	17510	29.93	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
68	20240521	140511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	350	2	1.57	2863073600	126637	75.34	22350	22950	22300	29050	15650	22350	22608.51	0.00	0	16174	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3438	5.49	1.37	12	0.84	4136.00	16590.00	38550	20240216	-41.12	16810	20230512	35.04	38550	-41.12	20240216	22200	2.25	20240520	38550	-41.12	20240216	17510	29.64	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
69	20240521	130512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	250	2	1.12	2727539150	120670	71.79	22350	22950	22300	29050	15650	22350	22603.29	0.00	0	15843	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3423	5.46	1.36	12	0.80	4136.00	16590.00	38550	20240216	-41.37	16810	20230512	34.44	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
70	20240521	120512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	500	2	2.24	2140599900	94878	56.45	22350	22950	22300	29050	15650	22350	22561.60	0.00	0	13174	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3460	5.52	1.38	12	0.63	4136.00	16590.00	38550	20240216	-40.73	16810	20230512	35.93	38550	-40.73	20240216	22200	2.93	20240520	38550	-40.73	20240216	17510	30.50	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
71	20240521	110513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	300	2	1.34	1749717150	77730	46.25	22350	22800	22300	29050	15650	22350	22510.19	0.00	0	9923	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3430	5.48	1.37	12	0.51	4136.00	16590.00	38550	20240216	-41.25	16810	20230512	34.74	38550	-41.25	20240216	22200	2.03	20240520	38550	-41.25	20240216	17510	29.35	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
72	20240521	100511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	250	2	1.12	1328093500	59121	35.17	22350	22650	22300	29050	15650	22350	22463.99	0.00	0	5125	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3423	5.46	1.36	12	0.39	4136.00	16590.00	38550	20240216	-41.37	16810	20230512	34.44	38550	-41.37	20240216	22200	1.80	20240520	38550	-41.37	20240216	17510	29.07	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
73	20240521	090509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	100	2	0.45	320898250	14293	8.50	22350	22600	22350	29050	15650	22350	22451.43	0.00	0	1650	22916	22632	22416	22132	21916	22525	22025	76	6700	500	16090	50	1	15144233	3400	5.43	1.35	12	0.09	4136.00	16590.00	38550	20240216	-41.76	16810	20230512	33.55	38550	-41.76	20240216	22200	1.13	20240520	38550	-41.76	20240216	17510	28.21	20230524	8.37	N	054450	500	75 억		0	N	N	31	N	00	N
74	20240517	160512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-700	5	-2.99	4514695550	197539	136.06	23400	23400	22500	30400	16400	23400	22854.50	0.00	0	6016	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3438	5.49	1.37	12	1.30	4136.00	16590.00	38550	20240216	-41.12	16780	20230510	35.28	38550	-41.12	20240216	22500	0.89	20240517	38550	-41.12	20240216	16900	34.32	20230517	8.49	N	054450	500	75 억		0	N	N	61	N	00	N
75	20240517	150515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-750	5	-3.21	4263331950	186466	128.44	23400	23400	22500	30400	16400	23400	22863.35	0.00	0	5987	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3430	5.48	1.37	12	1.23	4136.00	16590.00	38550	20240216	-41.25	16780	20230510	34.98	38550	-41.25	20240216	22500	0.67	20240517	38550	-41.25	20240216	16900	34.02	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
76	20240517	140508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-650	5	-2.78	3253376650	141916	97.75	23400	23400	22750	30400	16400	23400	22924.07	0.00	0	-568	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3445	5.50	1.37	12	0.94	4136.00	16590.00	38550	20240216	-40.99	16780	20230510	35.58	38550	-40.99	20240216	22750	0.00	20240517	38550	-40.99	20240216	16900	34.62	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
77	20240517	130505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-500	5	-2.14	2609694200	113774	78.37	23400	23400	22750	30400	16400	23400	22936.81	0.00	0	-4504	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3468	5.54	1.38	12	0.75	4136.00	16590.00	38550	20240216	-40.60	16780	20230510	36.47	38550	-40.60	20240216	22750	0.66	20240517	38550	-40.60	20240216	16900	35.50	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
78	20240517	120506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-550	5	-2.35	2134033750	93015	64.07	23400	23400	22750	30400	16400	23400	22942.03	0.00	0	-9157	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3460	5.52	1.38	12	0.61	4136.00	16590.00	38550	20240216	-40.73	16780	20230510	36.17	38550	-40.73	20240216	22750	0.44	20240517	38550	-40.73	20240216	16900	35.21	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
79	20240517	110507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-550	5	-2.35	1446599700	62932	43.35	23400	23400	22850	30400	16400	23400	22985.55	0.00	0	-8025	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3460	5.52	1.38	12	0.42	4136.00	16590.00	38550	20240216	-40.73	16780	20230510	36.17	38550	-40.73	20240216	22850	0.00	20240517	38550	-40.73	20240216	16900	35.21	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
80	20240517	100503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-300	5	-1.28	855795550	37196	25.62	23400	23400	22850	30400	16400	23400	23005.87	0.00	0	-7610	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3498	5.59	1.39	12	0.25	4136.00	16590.00	38550	20240216	-40.08	16780	20230510	37.66	38550	-40.08	20240216	22850	1.09	20240517	38550	-40.08	20240216	16900	36.69	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
81	20240517	090506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-250	5	-1.07	106463900	4560	3.14	23400	23400	23150	30400	16400	23400	23345.23	0.00	0	-1278	23800	23600	23450	23250	23100	23575	23225	76	7000	500	16840	50	1	15144233	3506	5.60	1.40	12	0.03	4136.00	16590.00	38550	20240216	-39.95	16780	20230510	37.96	38550	-39.95	20240216	22850	1.31	20240514	38550	-39.95	20240216	16900	36.98	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
82	20240516	160503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	300	2	1.30	3265037600	138950	103.97	23400	23650	23300	30000	16200	23100	23498.52	0.00	0	18486	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3544	5.66	1.41	12	0.92	4136.00	16590.00	38550	20240216	-39.30	16780	20230510	39.45	38550	-39.30	20240216	22850	2.41	20240514	38550	-39.30	20240216	16900	38.46	20230517	8.49	N	054450	500	75 억		0	N	N	20	N	00	N
83	20240516	150502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	350	2	1.52	3073801100	130784	97.86	23400	23650	23300	30000	16200	23100	23502.88	0.00	0	18015	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3551	5.67	1.41	12	0.86	4136.00	16590.00	38550	20240216	-39.17	16780	20230510	39.75	38550	-39.17	20240216	22850	2.63	20240514	38550	-39.17	20240216	16900	38.76	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
84	20240516	140506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	350	2	1.52	2778639500	118203	88.44	23400	23650	23300	30000	16200	23100	23507.35	0.00	0	18526	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3551	5.67	1.41	12	0.78	4136.00	16590.00	38550	20240216	-39.17	16780	20230510	39.75	38550	-39.17	20240216	22850	2.63	20240514	38550	-39.17	20240216	16900	38.76	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
85	20240516	130505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	400	2	1.73	2542423050	108147	80.92	23400	23650	23300	30000	16200	23100	23508.96	0.00	0	18796	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3559	5.68	1.42	12	0.71	4136.00	16590.00	38550	20240216	-39.04	16780	20230510	40.05	38550	-39.04	20240216	22850	2.84	20240514	38550	-39.04	20240216	16900	39.05	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
86	20240516	120502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	400	2	1.73	2286604450	97257	72.77	23400	23650	23300	30000	16200	23100	23510.95	0.00	0	19539	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3559	5.68	1.42	12	0.64	4136.00	16590.00	38550	20240216	-39.04	16780	20230510	40.05	38550	-39.04	20240216	22850	2.84	20240514	38550	-39.04	20240216	16900	39.05	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
87	20240516	110500	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	450	2	1.95	1726724600	73405	54.92	23400	23650	23300	30000	16200	23100	23523.26	0.00	0	20133	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3566	5.69	1.42	12	0.48	4136.00	16590.00	38550	20240216	-38.91	16780	20230510	40.35	38550	-38.91	20240216	22850	3.06	20240514	38550	-38.91	20240216	16900	39.35	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
88	20240516	100501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	400	2	1.73	1121574550	47704	35.69	23400	23650	23300	30000	16200	23100	23511.12	0.00	0	11473	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3559	5.68	1.42	12	0.31	4136.00	16590.00	38550	20240216	-39.04	16780	20230510	40.05	38550	-39.04	20240216	22850	2.84	20240514	38550	-39.04	20240216	16900	39.05	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
89	20240516	090502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	500	2	2.16	331033050	14076	10.53	23400	23650	23400	30000	16200	23100	23517.55	0.00	0	5510	23600	23350	23100	22850	22600	23475	22975	76	6900	500	16630	50	1	15144233	3574	5.71	1.42	12	0.09	4136.00	16590.00	38550	20240216	-38.78	16780	20230510	40.64	38550	-38.78	20240216	22850	3.28	20240514	38550	-38.78	20240216	16900	39.64	20230517	8.49	N	054450	500	75 억		0	N	N	0	N	00	N
90	20240514	160508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	50	2	0.22	3004838050	130183	51.80	22900	23350	22850	29950	16150	23050	23081.51	0.00	0	5264	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3498	5.59	1.39	12	0.86	4136.00	16590.00	38550	20240216	-40.08	16780	20230510	37.66	38550	-40.08	20240216	22850	1.09	20240514	38550	-40.08	20240216	16900	36.69	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
91	20240514	150510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	100	2	0.43	2811504300	121824	48.48	22900	23350	22850	29950	16150	23050	23078.46	0.00	0	4915	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3506	5.60	1.40	12	0.80	4136.00	16590.00	38550	20240216	-39.95	16780	20230510	37.96	38550	-39.95	20240216	22850	1.31	20240514	38550	-39.95	20240216	16900	36.98	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
92	20240514	140508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	150	2	0.65	2557803700	110878	44.12	22900	23350	22850	29950	16150	23050	23068.67	0.00	0	1863	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3513	5.61	1.40	12	0.73	4136.00	16590.00	38550	20240216	-39.82	16780	20230510	38.26	38550	-39.82	20240216	22850	1.53	20240514	38550	-39.82	20240216	16900	37.28	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
93	20240514	130509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	150	2	0.65	2419748750	104922	41.75	22900	23350	22850	29950	16150	23050	23062.38	0.00	0	-219	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3513	5.61	1.40	12	0.69	4136.00	16590.00	38550	20240216	-39.82	16780	20230510	38.26	38550	-39.82	20240216	22850	1.53	20240514	38550	-39.82	20240216	16900	37.28	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
94	20240514	120507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	2127790750	92292	36.73	22900	23350	22850	29950	16150	23050	23055.00	0.00	0	3127	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3491	5.57	1.39	12	0.61	4136.00	16590.00	38550	20240216	-40.21	16780	20230510	37.37	38550	-40.21	20240216	22850	0.88	20240514	38550	-40.21	20240216	16900	36.39	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
95	20240514	110507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	200	2	0.87	1800747350	78136	31.09	22900	23350	22850	29950	16150	23050	23046.31	0.00	0	3377	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3521	5.62	1.40	12	0.52	4136.00	16590.00	38550	20240216	-39.69	16780	20230510	38.56	38550	-39.69	20240216	22850	1.75	20240514	38550	-39.69	20240216	16900	37.57	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
96	20240514	100507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	1408832150	61178	24.34	22900	23350	22850	29950	16150	23050	23028.33	0.00	0	-1319	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3491	5.57	1.39	12	0.40	4136.00	16590.00	38550	20240216	-40.21	16780	20230510	37.37	38550	-40.21	20240216	22850	0.88	20240514	38550	-40.21	20240216	16900	36.39	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
97	20240514	090507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	188617750	8212	3.27	22900	23100	22900	29950	16150	23050	22966.27	0.00	0	1784	24050	23550	23250	22750	22450	23400	22600	76	6900	500	16590	50	1	15144233	3491	5.57	1.39	12	0.05	4136.00	16590.00	38550	20240216	-40.21	16780	20230510	37.37	38550	-40.21	20240216	22900	0.66	20240514	38550	-40.21	20240216	16900	36.39	20230517	8.54	N	054450	500	75 억		0	N	N	0	N	00	N
98	20240513	160507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-850	5	-3.56	5688210900	244233	65.73	23600	23750	22950	31050	16750	23900	23290.54	0.00	0	15749	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3491	5.57	1.39	12	1.61	4136.00	16590.00	38550	20240216	-40.21	16780	20230510	37.37	38550	-40.21	20240216	22950	0.44	20240513	38550	-40.21	20240216	16900	36.39	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
99	20240513	150508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-800	5	-3.35	5325991150	228519	61.50	23600	23750	22950	31050	16750	23900	23305.67	0.00	0	13696	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3498	5.59	1.39	12	1.51	4136.00	16590.00	38550	20240216	-40.08	16780	20230510	37.66	38550	-40.08	20240216	22950	0.65	20240513	38550	-40.08	20240216	16900	36.69	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
100	20240513	140507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-850	5	-3.56	4799970250	205733	55.37	23600	23750	22950	31050	16750	23900	23330.12	0.00	0	10572	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3491	5.57	1.39	12	1.36	4136.00	16590.00	38550	20240216	-40.21	16780	20230510	37.37	38550	-40.21	20240216	22950	0.44	20240513	38550	-40.21	20240216	16900	36.39	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
101	20240513	130506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-800	5	-3.35	4214102550	180341	48.53	23600	23750	22950	31050	16750	23900	23366.41	0.00	0	8365	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3498	5.59	1.39	12	1.19	4136.00	16590.00	38550	20240216	-40.08	16780	20230510	37.66	38550	-40.08	20240216	22950	0.65	20240513	38550	-40.08	20240216	16900	36.69	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
102	20240513	120507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-600	5	-2.51	3622811300	154814	41.66	23600	23750	22950	31050	16750	23900	23399.96	0.00	0	9985	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3529	5.63	1.40	12	1.02	4136.00	16590.00	38550	20240216	-39.56	16780	20230510	38.86	38550	-39.56	20240216	22950	1.53	20240513	38550	-39.56	20240216	16900	37.87	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
103	20240513	110505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-500	5	-2.09	3192387950	136366	36.70	23600	23750	22950	31050	16750	23900	23409.22	0.00	0	4822	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3544	5.66	1.41	12	0.90	4136.00	16590.00	38550	20240216	-39.30	16780	20230510	39.45	38550	-39.30	20240216	22950	1.96	20240513	38550	-39.30	20240216	16900	38.46	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
104	20240513	100507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-250	5	-1.05	2530900050	108132	29.10	23600	23750	22950	31050	16750	23900	23404.09	0.00	0	4024	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3582	5.72	1.43	12	0.71	4136.00	16590.00	38550	20240216	-38.65	16780	20230510	40.94	38550	-38.65	20240216	22950	3.05	20240513	38550	-38.65	20240216	16900	39.94	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
105	20240513	090507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-750	5	-3.14	1130622550	48461	13.04	23600	23750	22950	31050	16750	23900	23326.54	0.00	0	5591	24900	24400	24100	23600	23300	24250	23450	76	7150	500	17200	50	1	15144233	3506	5.60	1.40	12	0.32	4136.00	16590.00	38550	20240216	-39.95	16780	20230510	37.96	38550	-39.95	20240216	22950	0.87	20240513	38550	-39.95	20240216	16900	36.98	20230517	8.68	N	054450	500	75 억		0	N	N	0	N	00	N
106	20240510	160453	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-1150	5	-4.59	8806134800	365072	174.55	24250	24600	23800	32550	17550	25050	24121.77	0.00	0	-6513	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3619	5.78	1.44	12	2.41	4136.00	16590.00	38550	20240216	-38.00	16780	20230510	42.43	38550	-38.00	20240216	23750	0.63	20240419	38550	-38.00	20240216	16780	42.43	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
107	20240510	150457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-1250	5	-4.99	8449932750	350152	167.42	24250	24600	23800	32550	17550	25050	24132.15	0.00	0	-6190	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3604	5.75	1.43	12	2.31	4136.00	16590.00	38550	20240216	-38.26	16780	20230510	41.84	38550	-38.26	20240216	23750	0.21	20240419	38550	-38.26	20240216	16780	41.84	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
108	20240510	140457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-1050	5	-4.19	7657150750	316930	151.53	24250	24600	23800	32550	17550	25050	24160.35	0.00	0	-6004	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3635	5.80	1.45	12	2.09	4136.00	16590.00	38550	20240216	-37.74	16780	20230510	43.03	38550	-37.74	20240216	23750	1.05	20240419	38550	-37.74	20240216	16780	43.03	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
109	20240510	130452	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-1000	5	-3.99	6930309550	286533	137.00	24250	24600	23800	32550	17550	25050	24186.74	0.00	0	-5870	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3642	5.81	1.45	12	1.89	4136.00	16590.00	38550	20240216	-37.61	16780	20230510	43.33	38550	-37.61	20240216	23750	1.26	20240419	38550	-37.61	20240216	16780	43.33	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
110	20240510	120452	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-1050	5	-4.19	6685039800	276294	132.10	24250	24600	23800	32550	17550	25050	24195.35	0.00	0	-5885	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3635	5.80	1.45	12	1.82	4136.00	16590.00	38550	20240216	-37.74	16780	20230510	43.03	38550	-37.74	20240216	23750	1.05	20240419	38550	-37.74	20240216	16780	43.03	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
111	20240510	110454	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-1200	5	-4.79	5977848650	246769	117.99	24250	24600	23800	32550	17550	25050	24224.43	0.00	0	-4921	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3612	5.77	1.44	12	1.63	4136.00	16590.00	38550	20240216	-38.13	16780	20230510	42.13	38550	-38.13	20240216	23750	0.42	20240419	38550	-38.13	20240216	16780	42.13	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
112	20240510	100454	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-800	5	-3.19	3747087600	153944	73.60	24250	24600	24200	32550	17550	25050	24340.53	0.00	0	6072	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3672	5.86	1.46	12	1.02	4136.00	16590.00	38550	20240216	-37.09	16780	20230510	44.52	38550	-37.09	20240216	23750	2.11	20240419	38550	-37.09	20240216	16780	44.52	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
113	20240510	090454	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-600	5	-2.40	1084897800	44628	21.34	24250	24450	24200	32550	17550	25050	24309.60	0.00	0	7429	26216	25632	25316	24732	24416	25475	24575	76	7500	500	18030	50	1	15144233	3703	5.91	1.47	12	0.29	4136.00	16590.00	38550	20240216	-36.58	16780	20230510	45.71	38550	-36.58	20240216	23750	2.95	20240419	38550	-36.58	20240216	16780	45.71	20230510	8.69	N	054450	500	75 억		0	N	N	0	N	00	N
114	20240509	160503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-800	5	-3.09	4239187750	167523	117.03	25800	25900	25000	33600	18100	25850	25304.61	0.00	0	-10755	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3794	6.06	1.51	12	1.11	4136.00	16590.00	38550	20240216	-35.02	16780	20230510	49.28	38550	-35.02	20240216	23750	5.47	20240419	38550	-35.02	20240216	16780	49.28	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
115	20240509	150505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-750	5	-2.90	3770779050	148813	103.96	25800	25900	25050	33600	18100	25850	25337.84	0.00	0	-11341	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3801	6.07	1.51	12	0.98	4136.00	16590.00	38550	20240216	-34.89	16780	20230510	49.58	38550	-34.89	20240216	23750	5.68	20240419	38550	-34.89	20240216	16780	49.58	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
116	20240509	140455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-700	5	-2.71	3430660000	135271	94.50	25800	25900	25100	33600	18100	25850	25360.11	0.00	0	-11772	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3809	6.08	1.52	12	0.89	4136.00	16590.00	38550	20240216	-34.76	16780	20230510	49.88	38550	-34.76	20240216	23750	5.89	20240419	38550	-34.76	20240216	16780	49.88	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
117	20240509	130455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-600	5	-2.32	3051661950	120224	83.99	25800	25900	25100	33600	18100	25850	25381.77	0.00	0	-12131	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3824	6.10	1.52	12	0.79	4136.00	16590.00	38550	20240216	-34.50	16780	20230510	50.48	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16780	50.48	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
118	20240509	120456	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-550	5	-2.13	2836598100	111719	78.05	25800	25900	25100	33600	18100	25850	25389.02	0.00	0	-12481	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3831	6.12	1.53	12	0.74	4136.00	16590.00	38550	20240216	-34.37	16780	20230510	50.77	38550	-34.37	20240216	23750	6.53	20240419	38550	-34.37	20240216	16780	50.77	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
119	20240509	110446	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-600	5	-2.32	2588364650	101909	71.19	25800	25900	25100	33600	18100	25850	25397.22	0.00	0	-10744	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3824	6.10	1.52	12	0.67	4136.00	16590.00	38550	20240216	-34.50	16780	20230510	50.48	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16780	50.48	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
120	20240509	100448	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-500	5	-1.93	1849275500	72611	50.73	25800	25900	25300	33600	18100	25850	25466.40	0.00	0	-3463	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3839	6.13	1.53	12	0.48	4136.00	16590.00	38550	20240216	-34.24	16780	20230510	51.07	38550	-34.24	20240216	23750	6.74	20240419	38550	-34.24	20240216	16780	51.07	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
121	20240509	090446	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-250	5	-0.97	224629050	8740	6.11	25800	25900	25600	33600	18100	25850	25695.04	0.00	0	-1176	26783	26316	26033	25566	25283	26225	25475	76	7750	500	18610	50	1	15144233	3877	6.19	1.54	12	0.06	4136.00	16590.00	38550	20240216	-33.59	16780	20230510	52.56	38550	-33.59	20240216	23750	7.79	20240419	38550	-33.59	20240216	16780	52.56	20230510	8.67	N	054450	500	75 억		0	N	N	0	N	00	N
122	20240508	160445	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-100	5	-0.39	3555465250	136693	67.12	25850	26500	25750	33700	18200	25950	26011.93	0.00	0	-1864	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3915	6.25	1.56	12	0.90	4136.00	16590.00	38550	20240216	-32.94	16380	20230428	57.81	38550	-32.94	20240216	23750	8.84	20240419	38550	-32.94	20240216	16780	54.05	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
123	20240508	150450	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-50	5	-0.19	3192827650	122659	60.23	25850	26500	25800	33700	18200	25950	26030.35	0.00	0	-3103	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3922	6.26	1.56	12	0.81	4136.00	16590.00	38550	20240216	-32.81	16380	20230428	58.12	38550	-32.81	20240216	23750	9.05	20240419	38550	-32.81	20240216	16780	54.35	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
124	20240508	140443	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-100	5	-0.39	2712337400	104104	51.12	25850	26500	25800	33700	18200	25950	26054.48	0.00	0	-6870	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3915	6.25	1.56	12	0.69	4136.00	16590.00	38550	20240216	-32.94	16380	20230428	57.81	38550	-32.94	20240216	23750	8.84	20240419	38550	-32.94	20240216	16780	54.05	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
125	20240508	130442	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-50	5	-0.19	2316842200	88827	43.62	25850	26500	25800	33700	18200	25950	26083.18	0.00	0	-9980	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3922	6.26	1.56	12	0.59	4136.00	16590.00	38550	20240216	-32.81	16380	20230428	58.12	38550	-32.81	20240216	23750	9.05	20240419	38550	-32.81	20240216	16780	54.35	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
126	20240508	120445	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-50	5	-0.19	2037393250	78039	38.32	25850	26500	25800	33700	18200	25950	26108.11	0.00	0	-8785	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3922	6.26	1.56	12	0.52	4136.00	16590.00	38550	20240216	-32.81	16380	20230428	58.12	38550	-32.81	20240216	23750	9.05	20240419	38550	-32.81	20240216	16780	54.35	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
127	20240508	110519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	50	2	0.19	1676973550	64158	31.50	25850	26500	25800	33700	18200	25950	26139.25	0.00	0	-5506	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3938	6.29	1.57	12	0.42	4136.00	16590.00	38550	20240216	-32.56	16380	20230428	58.73	38550	-32.56	20240216	23750	9.47	20240419	38550	-32.56	20240216	16780	54.95	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
128	20240508	100451	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	0	3	0.00	1364250150	52111	25.59	25850	26500	25800	33700	18200	25950	26181.30	0.00	0	-1067	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3930	6.27	1.56	12	0.34	4136.00	16590.00	38550	20240216	-32.68	16380	20230428	58.42	38550	-32.68	20240216	23750	9.26	20240419	38550	-32.68	20240216	16780	54.65	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
129	20240508	090448	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-100	5	-0.39	116341500	4501	2.21	25850	25950	25800	33700	18200	25950	25838.99	0.00	0	-955	26950	26450	26150	25650	25350	26300	25500	76	7750	500	18680	50	1	15144233	3915	6.25	1.56	12	0.03	4136.00	16590.00	38550	20240216	-32.94	16380	20230428	57.81	38550	-32.94	20240216	23750	8.84	20240419	38550	-32.94	20240216	16780	54.05	20230510	8.61	N	054450	500	75 억		0	N	N	18	N	00	N
130	20240503	160457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-350	5	-1.34	4549951150	173890	113.06	26200	26550	25750	33950	18350	26150	26167.79	0.00	0	5438	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3907	6.24	1.56	12	1.15	4136.00	16590.00	38550	20240216	-33.07	16380	20230428	57.51	38550	-33.07	20240216	23750	8.63	20240419	38550	-33.07	20240216	16780	53.75	20230510	8.51	N	054450	500	75 억		0	N	N	4	N	00	N
131	20240503	150457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-300	5	-1.15	4157115300	158682	103.17	26200	26550	25750	33950	18350	26150	26197.77	0.00	0	963	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3915	6.25	1.56	12	1.05	4136.00	16590.00	38550	20240216	-32.94	16380	20230428	57.81	38550	-32.94	20240216	23750	8.84	20240419	38550	-32.94	20240216	16780	54.05	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
132	20240503	140457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	0	3	0.00	3083191650	117220	76.21	26200	26550	26050	33950	18350	26150	26302.61	0.00	0	-7592	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3960	6.32	1.58	12	0.77	4136.00	16590.00	38550	20240216	-32.17	16380	20230428	59.65	38550	-32.17	20240216	23750	10.11	20240419	38550	-32.17	20240216	16780	55.84	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
133	20240503	130457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	100	2	0.38	2601060200	98782	64.23	26200	26550	26150	33950	18350	26150	26331.32	0.00	0	-7117	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3975	6.35	1.58	12	0.65	4136.00	16590.00	38550	20240216	-31.91	16380	20230428	60.26	38550	-31.91	20240216	23750	10.53	20240419	38550	-31.91	20240216	16780	56.44	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
134	20240503	120456	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	150	2	0.57	2372282150	90066	58.56	26200	26550	26150	33950	18350	26150	26339.38	0.00	0	-7074	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3983	6.36	1.59	12	0.59	4136.00	16590.00	38550	20240216	-31.78	16380	20230428	60.56	38550	-31.78	20240216	23750	10.74	20240419	38550	-31.78	20240216	16780	56.73	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
135	20240503	110455	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	300	2	1.15	1988793150	75520	49.10	26200	26550	26150	33950	18350	26150	26334.66	0.00	0	-6764	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	4006	6.40	1.59	12	0.50	4136.00	16590.00	38550	20240216	-31.39	16380	20230428	61.48	38550	-31.39	20240216	23750	11.37	20240419	38550	-31.39	20240216	16780	57.63	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
136	20240503	100453	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	150	2	0.57	1499781700	56952	37.03	26200	26550	26150	33950	18350	26150	26334.14	0.00	0	-7332	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3983	6.36	1.59	12	0.38	4136.00	16590.00	38550	20240216	-31.78	16380	20230428	60.56	38550	-31.78	20240216	23750	10.74	20240419	38550	-31.78	20240216	16780	56.73	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
137	20240503	090452	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	200	2	0.76	191188650	7284	4.74	26200	26350	26150	33950	18350	26150	26247.76	0.00	0	-1673	26916	26532	26016	25632	25116	26725	25825	76	7800	500	18820	50	1	15144233	3991	6.37	1.59	12	0.05	4136.00	16590.00	38550	20240216	-31.65	16380	20230428	60.87	38550	-31.65	20240216	23750	10.95	20240419	38550	-31.65	20240216	16780	57.03	20230510	8.51	N	054450	500	75 억		0	N	N	1	N	00	N
138	20240502	160451	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	150	2	0.58	3876442150	149264	26.57	25650	26400	25500	33800	18200	26000	25970.03	0.00	0	9408	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3960	6.32	1.58	12	0.99	4136.00	16590.00	38550	20240216	-32.17	16380	20230428	59.65	38550	-32.17	20240216	23750	10.11	20240419	38550	-32.17	20240216	16780	55.84	20230510	8.56	N	054450	500	75 억		0	N	N	1	N	00	N
139	20240502	150453	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	150	2	0.58	3704112400	142667	25.40	25650	26400	25500	33800	18200	26000	25963.31	0.00	0	9978	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3960	6.32	1.58	12	0.94	4136.00	16590.00	38550	20240216	-32.17	16380	20230428	59.65	38550	-32.17	20240216	23750	10.11	20240419	38550	-32.17	20240216	16780	55.84	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
140	20240502	140450	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	150	2	0.58	3437811700	132497	23.59	25650	26400	25500	33800	18200	26000	25946.29	0.00	0	7990	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3960	6.32	1.58	12	0.87	4136.00	16590.00	38550	20240216	-32.17	16380	20230428	59.65	38550	-32.17	20240216	23750	10.11	20240419	38550	-32.17	20240216	16780	55.84	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
141	20240502	130449	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	200	2	0.77	3185526350	122867	21.87	25650	26400	25500	33800	18200	26000	25926.55	0.00	0	8601	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3968	6.33	1.58	12	0.81	4136.00	16590.00	38550	20240216	-32.04	16380	20230428	59.95	38550	-32.04	20240216	23750	10.32	20240419	38550	-32.04	20240216	16780	56.14	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
142	20240502	120448	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	200	2	0.77	2953642450	114011	20.30	25650	26400	25500	33800	18200	26000	25906.55	0.00	0	6087	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3968	6.33	1.58	12	0.75	4136.00	16590.00	38550	20240216	-32.04	16380	20230428	59.95	38550	-32.04	20240216	23750	10.32	20240419	38550	-32.04	20240216	16780	56.14	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
143	20240502	110447	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	100	2	0.38	2791817000	107831	19.20	25650	26400	25500	33800	18200	26000	25890.55	0.00	0	7293	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3953	6.31	1.57	12	0.71	4136.00	16590.00	38550	20240216	-32.30	16380	20230428	59.34	38550	-32.30	20240216	23750	9.89	20240419	38550	-32.30	20240216	16780	55.54	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
144	20240502	100447	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	250	2	0.96	2139384950	82968	14.77	25650	26300	25500	33800	18200	26000	25785.36	0.00	0	11367	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3975	6.35	1.58	12	0.55	4136.00	16590.00	38550	20240216	-31.91	16380	20230428	60.26	38550	-31.91	20240216	23750	10.53	20240419	38550	-31.91	20240216	16780	56.44	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N
145	20240502	090448	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-450	5	-1.73	416482900	16267	2.90	25650	25800	25500	33800	18200	26000	25600.06	0.00	0	2511	28066	27032	26466	25432	24866	26750	25150	76	7800	500	18720	50	1	15144233	3869	6.18	1.54	12	0.11	4136.00	16590.00	38550	20240216	-33.72	16380	20230428	55.98	38550	-33.72	20240216	23750	7.58	20240419	38550	-33.72	20240216	16780	52.26	20230510	8.56	N	054450	500	75 억		0	N	N	0	N	00	N