KissMeData/094360/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	160747	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	150	2	0.58	12923084750	503396	63.68	25500	26300	24900	33800	18200	26000	25670.63	1.55	0	-44128	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5445	-20.40	7.73	12	2.42	-1282.00	3384.00	37900	20240104	-31.00	11850	20230524	120.68	37900	-31.00	20240104	19400	34.79	20240510	47650	-45.12	20230718	18880	38.51	20231114	4.55	N	094360	500	105 억		322387	N	N	1	N	00	N
3	20240531	150744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-150	5	-0.58	11195652350	437206	55.31	25500	26250	24900	33800	18200	26000	25606.40	1.55	0	-32534	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5383	-20.16	7.64	12	2.10	-1282.00	3384.00	37900	20240104	-31.79	11850	20230524	118.14	37900	-31.79	20240104	19400	33.25	20240510	47650	-45.75	20230718	18880	36.92	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
4	20240531	140744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-200	5	-0.77	8933714950	349185	44.17	25500	26250	24900	33800	18200	26000	25583.32	1.55	0	-27486	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5372	-20.12	7.62	12	1.68	-1282.00	3384.00	37900	20240104	-31.93	11850	20230524	117.72	37900	-31.93	20240104	19400	32.99	20240510	47650	-45.86	20230718	18880	36.65	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
5	20240531	130748	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	-250	5	-0.96	8302177400	324713	41.08	25500	26250	24900	33800	18200	26000	25566.45	1.55	0	-27310	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5362	-20.09	7.61	12	1.56	-1282.00	3384.00	37900	20240104	-32.06	11850	20230524	117.30	37900	-32.06	20240104	19400	32.73	20240510	47650	-45.96	20230718	18880	36.39	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
6	20240531	120752	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-200	5	-0.77	7833088450	306450	38.76	25500	26250	24900	33800	18200	26000	25559.35	1.55	0	-21075	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5372	-20.12	7.62	12	1.47	-1282.00	3384.00	37900	20240104	-31.93	11850	20230524	117.72	37900	-31.93	20240104	19400	32.99	20240510	47650	-45.86	20230718	18880	36.65	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
7	20240531	110748	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-100	5	-0.38	7091870650	277677	35.13	25500	26250	24900	33800	18200	26000	25538.39	1.55	0	-19047	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5393	-20.20	7.65	12	1.33	-1282.00	3384.00	37900	20240104	-31.66	11850	20230524	118.57	37900	-31.66	20240104	19400	33.51	20240510	47650	-45.65	20230718	18880	37.18	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
8	20240531	100749	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-50	5	-0.19	5294996800	208446	26.37	25500	26000	24900	33800	18200	26000	25399.46	1.55	0	-6051	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5404	-20.24	7.67	12	1.00	-1282.00	3384.00	37900	20240104	-31.53	11850	20230524	118.99	37900	-31.53	20240104	19400	33.76	20240510	47650	-45.54	20230718	18880	37.45	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
9	20240531	090746	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-400	5	-1.54	1156114150	45304	5.73	25500	25800	25300	33800	18200	26000	25508.53	1.55	0	-7433	27233	26616	25633	25016	24033	26925	25325	106	7800	500	18720	50	1	20823124	5331	-19.97	7.57	12	0.22	-1282.00	3384.00	37900	20240104	-32.45	11850	20230524	116.03	37900	-32.45	20240104	19400	31.96	20240510	47650	-46.27	20230718	18880	35.59	20231114	4.55	N	094360	500	105 억		322387	N	N	1873	N	00	N
10	20240530	160743	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	300	2	1.17	19986878550	782428	38.06	25300	26250	24650	33400	18000	25700	25544.41	1.85	0	2648	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5414	-20.28	7.68	12	3.76	-1282.00	3384.00	37900	20240104	-31.40	11850	20230524	119.41	37900	-31.40	20240104	19400	34.02	20240510	47650	-45.44	20230718	18880	37.71	20231114	4.28	N	094360	500	105 억		385116	N	N	1873	N	00	N
11	20240530	150745	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	300	2	1.17	19190352450	751725	36.56	25300	26250	24650	33400	18000	25700	25528.23	1.85	0	9373	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5414	-20.28	7.68	12	3.61	-1282.00	3384.00	37900	20240104	-31.40	11850	20230524	119.41	37900	-31.40	20240104	19400	34.02	20240510	47650	-45.44	20230718	18880	37.71	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
12	20240530	140744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	-50	5	-0.19	14989433100	590087	28.70	25300	26050	24650	33400	18000	25700	25401.65	1.85	0	50999	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5341	-20.01	7.58	12	2.83	-1282.00	3384.00	37900	20240104	-32.32	11850	20230524	116.46	37900	-32.32	20240104	19400	32.22	20240510	47650	-46.17	20230718	18880	35.86	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
13	20240530	130745	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-600	5	-2.33	12155795850	479253	23.31	25300	26050	24650	33400	18000	25700	25363.45	1.85	0	64664	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5227	-19.58	7.42	12	2.30	-1282.00	3384.00	37900	20240104	-33.77	11850	20230524	111.81	37900	-33.77	20240104	19400	29.38	20240510	47650	-47.32	20230718	18880	32.94	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
14	20240530	120743	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-350	5	-1.36	9542281900	374295	18.21	25300	26050	24950	33400	18000	25700	25493.55	1.85	0	21209	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5279	-19.77	7.49	12	1.80	-1282.00	3384.00	37900	20240104	-33.11	11850	20230524	113.92	37900	-33.11	20240104	19400	30.67	20240510	47650	-46.80	20230718	18880	34.27	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
15	20240530	110744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-200	5	-0.78	8434831000	330465	16.07	25300	26050	24950	33400	18000	25700	25523.68	1.85	0	15225	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5310	-19.89	7.54	12	1.59	-1282.00	3384.00	37900	20240104	-32.72	11850	20230524	115.19	37900	-32.72	20240104	19400	31.44	20240510	47650	-46.48	20230718	18880	35.06	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
16	20240530	100745	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-250	5	-0.97	6477849250	254242	12.37	25300	26050	24950	33400	18000	25700	25478.33	1.85	0	11634	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5299	-19.85	7.52	12	1.22	-1282.00	3384.00	37900	20240104	-32.85	11850	20230524	114.77	37900	-32.85	20240104	19400	31.19	20240510	47650	-46.59	20230718	18880	34.80	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
17	20240530	090744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	0	3	0.00	1936712100	75967	3.69	25300	25900	25100	33400	18000	25700	25491.81	1.85	0	281	27466	26582	25916	25032	24366	26250	24700	106	7700	500	18500	50	1	20823124	5352	-20.05	7.59	12	0.36	-1282.00	3384.00	37900	20240104	-32.19	11850	20230524	116.88	37900	-32.19	20240104	19400	32.47	20240510	47650	-46.07	20230718	18880	36.12	20231114	4.28	N	094360	500	105 억		385116	N	N	210	N	00	N
18	20240529	160737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	650	2	2.59	53333887600	2043081	66.35	26100	26800	25250	32550	17550	25050	26105.56	2.03	0	121264	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5352	-20.05	7.59	12	9.81	-1282.00	3384.00	37900	20240104	-32.19	11850	20230524	116.88	37900	-32.19	20240104	19400	32.47	20240510	47650	-46.07	20230718	18880	36.12	20231114	4.24	N	094360	500	105 억		422978	N	N	210	N	00	N
19	20240529	150736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	700	2	2.79	51473341900	1970597	63.99	26100	26800	25250	32550	17550	25050	26120.82	2.03	0	102975	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5362	-20.09	7.61	12	9.46	-1282.00	3384.00	37900	20240104	-32.06	11850	20230524	117.30	37900	-32.06	20240104	19400	32.73	20240510	47650	-45.96	20230718	18880	36.39	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
20	20240529	140737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	1100	2	4.39	46871057350	1792409	58.21	26100	26800	25250	32550	17550	25050	26149.91	2.03	0	75637	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5445	-20.40	7.73	12	8.61	-1282.00	3384.00	37900	20240104	-31.00	11850	20230524	120.68	37900	-31.00	20240104	19400	34.79	20240510	47650	-45.12	20230718	18880	38.51	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
21	20240529	130740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	1450	2	5.79	43927110700	1680043	54.56	26100	26800	25250	32550	17550	25050	26146.58	2.03	0	31903	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5518	-20.67	7.83	12	8.07	-1282.00	3384.00	37900	20240104	-30.08	11850	20230524	123.63	37900	-30.08	20240104	19400	36.60	20240510	47650	-44.39	20230718	18880	40.36	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
22	20240529	120742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	1050	2	4.19	41305323550	1580328	51.32	26100	26800	25250	32550	17550	25050	26137.36	2.03	0	22407	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5435	-20.36	7.71	12	7.59	-1282.00	3384.00	37900	20240104	-31.13	11850	20230524	120.25	37900	-31.13	20240104	19400	34.54	20240510	47650	-45.23	20230718	18880	38.24	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
23	20240529	110740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	1400	2	5.59	38225472350	1463073	47.51	26100	26800	25250	32550	17550	25050	26127.02	2.03	0	23491	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5508	-20.63	7.82	12	7.03	-1282.00	3384.00	37900	20240104	-30.21	11850	20230524	123.21	37900	-30.21	20240104	19400	36.34	20240510	47650	-44.49	20230718	18880	40.10	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
24	20240529	100738	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	1050	2	4.19	30834098500	1183530	38.43	26100	26750	25250	32550	17550	25050	26052.87	2.03	0	-22543	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5435	-20.36	7.71	12	5.68	-1282.00	3384.00	37900	20240104	-31.13	11850	20230524	120.25	37900	-31.13	20240104	19400	34.54	20240510	47650	-45.23	20230718	18880	38.24	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
25	20240529	090734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	950	2	3.79	8666040500	334317	10.86	26100	26600	25400	32550	17550	25050	25922.28	2.03	0	-53110	28250	26650	24300	22700	20350	27450	23500	106	7500	500	18030	50	1	20823124	5414	-20.28	7.68	12	1.61	-1282.00	3384.00	37900	20240104	-31.40	11850	20230524	119.41	37900	-31.40	20240104	19400	34.02	20240510	47650	-45.44	20230718	18880	37.71	20231114	4.24	N	094360	500	105 억		422978	N	N	219	N	00	N
26	20240528	160733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	2750	2	12.33	74569240700	3057001	709.82	22450	25900	21950	28950	15650	22300	24392.60	2.54	0	-96932	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	5216	-19.54	7.40	12	14.68	-1282.00	3384.00	37900	20240104	-33.91	11850	20230524	111.39	37900	-33.91	20240104	19400	29.12	20240510	47650	-47.43	20230718	18880	32.68	20231114	4.22	N	094360	500	105 억		528527	N	N	219	N	00	N
27	20240528	150735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	3050	2	13.68	68680341500	2822405	655.34	22450	25900	21950	28950	15650	22300	24333.98	2.54	0	-111151	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	5279	-19.77	7.49	12	13.55	-1282.00	3384.00	37900	20240104	-33.11	11850	20230524	113.92	37900	-33.11	20240104	19400	30.67	20240510	47650	-46.80	20230718	18880	34.27	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
28	20240528	140737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	2100	2	9.42	52604196700	2171894	504.30	22450	25900	21950	28950	15650	22300	24220.43	2.54	0	-148212	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	5081	-19.03	7.21	12	10.43	-1282.00	3384.00	37900	20240104	-35.62	11850	20230524	105.91	37900	-35.62	20240104	19400	25.77	20240510	47650	-48.79	20230718	18880	29.24	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
29	20240528	130733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	1750	2	7.85	22790619800	971715	225.63	22450	24550	21950	28950	15650	22300	23454.02	2.54	0	-101328	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	5008	-18.76	7.11	12	4.67	-1282.00	3384.00	37900	20240104	-36.54	11850	20230524	102.95	37900	-36.54	20240104	19400	23.97	20240510	47650	-49.53	20230718	18880	27.38	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
30	20240528	120734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	1300	2	5.83	16857277900	722298	167.71	22450	24550	21950	28950	15650	22300	23338.40	2.54	0	-66104	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	4914	-18.41	6.97	12	3.47	-1282.00	3384.00	37900	20240104	-37.73	11850	20230524	99.16	37900	-37.73	20240104	19400	21.65	20240510	47650	-50.47	20230718	18880	25.00	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
31	20240528	110718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	700	2	3.14	8621961450	377400	87.63	22450	23750	21950	28950	15650	22300	22845.68	2.54	0	-41847	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	4789	-17.94	6.80	12	1.81	-1282.00	3384.00	37900	20240104	-39.31	11850	20230524	94.09	37900	-39.31	20240104	19400	18.56	20240510	47650	-51.73	20230718	18880	21.82	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
32	20240528	100734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	0	3	0.00	2156598150	97257	22.58	22450	22450	21950	28950	15650	22300	22174.22	2.54	0	-3913	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	4644	-17.39	6.59	12	0.47	-1282.00	3384.00	37900	20240104	-41.16	11850	20230524	88.19	37900	-41.16	20240104	19400	14.95	20240510	47650	-53.20	20230718	18880	18.11	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
33	20240528	090736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-150	5	-0.67	574329600	25878	6.01	22450	22450	21950	28950	15650	22300	22193.74	2.54	0	-3414	23133	22716	21883	21466	20633	22925	21675	106	6650	500	16050	50	1	20823124	4612	-17.28	6.55	12	0.12	-1282.00	3384.00	37900	20240104	-41.56	11850	20230524	86.92	37900	-41.56	20240104	19400	14.18	20240510	47650	-53.52	20230718	18880	17.32	20231114	4.22	N	094360	500	105 억		528527	N	N	420	N	00	N
34	20240527	160724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	1500	2	7.21	9172996500	422185	180.04	21050	22300	21050	27000	14600	20800	21727.43	2.42	0	23707	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4644	-17.39	6.59	12	2.03	-1282.00	3384.00	37900	20240104	-41.16	11375	20230518	96.04	37900	-41.16	20240104	19400	14.95	20240510	47650	-53.20	20230718	18880	18.11	20231114	4.00	N	094360	500	105 억		503599	N	N	420	N	00	N
35	20240527	150735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	1400	2	6.73	7948241750	367062	156.53	21050	22300	21050	27000	14600	20800	21654.27	2.42	0	25798	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4623	-17.32	6.56	12	1.76	-1282.00	3384.00	37900	20240104	-41.42	11375	20230518	95.16	37900	-41.42	20240104	19400	14.43	20240510	47650	-53.41	20230718	18880	17.58	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
36	20240527	140733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	1000	2	4.81	5586697000	259482	110.65	21050	21850	21050	27000	14600	20800	21530.91	2.42	0	-13682	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4539	-17.00	6.44	12	1.25	-1282.00	3384.00	37900	20240104	-42.48	11375	20230518	91.65	37900	-42.48	20240104	19400	12.37	20240510	47650	-54.25	20230718	18880	15.47	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
37	20240527	130732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	800	2	3.85	4463949850	207810	88.62	21050	21850	21050	27000	14600	20800	21481.76	2.42	0	-2324	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4498	-16.85	6.38	12	1.00	-1282.00	3384.00	37900	20240104	-43.01	11375	20230518	89.89	37900	-43.01	20240104	19400	11.34	20240510	47650	-54.67	20230718	18880	14.41	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
38	20240527	120733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	750	2	3.61	4048467150	188568	80.41	21050	21850	21050	27000	14600	20800	21470.44	2.42	0	-2184	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4487	-16.81	6.37	12	0.91	-1282.00	3384.00	37900	20240104	-43.14	11375	20230518	89.45	37900	-43.14	20240104	19400	11.08	20240510	47650	-54.77	20230718	18880	14.14	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
39	20240527	110733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	700	2	3.37	3258191950	151941	64.79	21050	21850	21050	27000	14600	20800	21444.88	2.42	0	6122	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4477	-16.77	6.35	12	0.73	-1282.00	3384.00	37900	20240104	-43.27	11375	20230518	89.01	37900	-43.27	20240104	19400	10.82	20240510	47650	-54.88	20230718	18880	13.88	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
40	20240527	100731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	500	2	2.40	2437961950	113662	48.47	21050	21850	21050	27000	14600	20800	21450.69	2.42	0	1921	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4435	-16.61	6.29	12	0.55	-1282.00	3384.00	37900	20240104	-43.80	11375	20230518	87.25	37900	-43.80	20240104	19400	9.79	20240510	47650	-55.30	20230718	18880	12.82	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
41	20240527	090731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	500	2	2.40	462193150	21823	9.31	21050	21350	21050	27000	14600	20800	21183.66	2.42	0	4482	21766	21282	21016	20532	20266	21150	20400	106	6200	500	14970	50	1	20823124	4435	-16.61	6.29	12	0.10	-1282.00	3384.00	37900	20240104	-43.80	11375	20230518	87.25	37900	-43.80	20240104	19400	9.79	20240510	47650	-55.30	20230718	18880	12.82	20231114	4.00	N	094360	500	105 억		503599	N	N	29	N	00	N
42	20240524	160654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-700	5	-3.26	4909590700	233655	35.53	21150	21500	20750	27950	15050	21500	21012.15	2.68	0	-53468	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4331	-16.22	6.15	12	1.12	-1282.00	3384.00	37900	20240104	-45.12	11300	20230517	84.07	37900	-45.12	20240104	19400	7.22	20240510	47650	-56.35	20230718	18880	10.17	20231114	3.96	N	094360	500	105 억		558530	N	N	29	N	00	N
43	20240524	150654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-650	5	-3.02	4676411850	222453	33.82	21150	21500	20750	27950	15050	21500	21021.89	2.68	0	-49810	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4342	-16.26	6.16	12	1.07	-1282.00	3384.00	37900	20240104	-44.99	11300	20230517	84.51	37900	-44.99	20240104	19400	7.47	20240510	47650	-56.24	20230718	18880	10.43	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
44	20240524	140657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-600	5	-2.79	4313591700	205072	31.18	21150	21500	20750	27950	15050	21500	21034.39	2.68	0	-42680	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4352	-16.30	6.18	12	0.98	-1282.00	3384.00	37900	20240104	-44.85	11300	20230517	84.96	37900	-44.85	20240104	19400	7.73	20240510	47650	-56.14	20230718	18880	10.70	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
45	20240524	130654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-700	5	-3.26	4000001200	190037	28.90	21150	21500	20750	27950	15050	21500	21048.40	2.68	0	-36733	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4331	-16.22	6.15	12	0.91	-1282.00	3384.00	37900	20240104	-45.12	11300	20230517	84.07	37900	-45.12	20240104	19400	7.22	20240510	47650	-56.35	20230718	18880	10.17	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
46	20240524	120656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-500	5	-2.33	3553863350	168629	25.64	21150	21500	20800	27950	15050	21500	21074.89	2.68	0	-30330	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4373	-16.38	6.21	12	0.81	-1282.00	3384.00	37900	20240104	-44.59	11300	20230517	85.84	37900	-44.59	20240104	19400	8.25	20240510	47650	-55.93	20230718	18880	11.23	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
47	20240524	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-300	5	-1.40	2709705100	128529	19.54	21150	21500	20800	27950	15050	21500	21082.25	2.68	0	-5806	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4415	-16.54	6.26	12	0.62	-1282.00	3384.00	37900	20240104	-44.06	11300	20230517	87.61	37900	-44.06	20240104	19400	9.28	20240510	47650	-55.51	20230718	18880	12.29	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
48	20240524	100658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-300	5	-1.40	2012641350	95769	14.56	21150	21450	20800	27950	15050	21500	21015.28	2.68	0	5198	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4415	-16.54	6.26	12	0.46	-1282.00	3384.00	37900	20240104	-44.06	11300	20230517	87.61	37900	-44.06	20240104	19400	9.28	20240510	47650	-55.51	20230718	18880	12.29	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
49	20240524	090655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-600	5	-2.79	534957000	25402	3.86	21150	21250	20850	27950	15050	21500	21058.60	2.68	0	-1754	22833	22166	21233	20566	19633	22500	20900	106	6450	500	15480	50	1	20823124	4352	-16.30	6.18	12	0.12	-1282.00	3384.00	37900	20240104	-44.85	11300	20230517	84.96	37900	-44.85	20240104	19400	7.73	20240510	47650	-56.14	20230718	18880	10.70	20231114	3.96	N	094360	500	105 억		558530	N	N	327	N	00	N
50	20240523	160651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	1500	2	7.50	13813210350	652791	359.43	20400	21900	20300	26000	14000	20000	21160.11	2.73	0	-7447	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4477	-16.77	6.35	12	3.13	-1282.00	3384.00	37900	20240104	-43.27	11175	20230516	92.39	37900	-43.27	20240104	19400	10.82	20240510	47650	-54.88	20230718	18880	13.88	20231114	3.99	N	094360	500	105 억		569332	N	N	327	N	00	N
51	20240523	150657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	1750	2	8.75	13137984700	621464	342.18	20400	21900	20300	26000	14000	20000	21140.93	2.73	0	-3934	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4529	-16.97	6.43	12	2.98	-1282.00	3384.00	37900	20240104	-42.61	11175	20230516	94.63	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
52	20240523	140657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	1350	2	6.75	11060685700	524974	289.05	20400	21800	20300	26000	14000	20000	21069.63	2.73	0	22153	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4446	-16.65	6.31	12	2.52	-1282.00	3384.00	37900	20240104	-43.67	11175	20230516	91.05	37900	-43.67	20240104	19400	10.05	20240510	47650	-55.19	20230718	18880	13.08	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
53	20240523	130656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	1450	2	7.25	9236297050	440195	242.37	20400	21650	20300	26000	14000	20000	20982.96	2.73	0	11323	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4467	-16.73	6.34	12	2.11	-1282.00	3384.00	37900	20240104	-43.40	11175	20230516	91.95	37900	-43.40	20240104	19400	10.57	20240510	47650	-54.98	20230718	18880	13.61	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
54	20240523	120652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	850	2	4.25	4323895900	209705	115.46	20400	20900	20300	26000	14000	20000	20619.83	2.73	0	32936	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4342	-16.26	6.16	12	1.01	-1282.00	3384.00	37900	20240104	-44.99	11175	20230516	86.58	37900	-44.99	20240104	19400	7.47	20240510	47650	-56.24	20230718	18880	10.43	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
55	20240523	110651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	600	2	3.00	3207486450	155918	85.85	20400	20800	20300	26000	14000	20000	20572.73	2.73	0	9621	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4290	-16.07	6.09	12	0.75	-1282.00	3384.00	37900	20240104	-45.65	11175	20230516	84.34	37900	-45.65	20240104	19400	6.19	20240510	47650	-56.77	20230718	18880	9.11	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
56	20240523	100653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	650	2	3.25	2646698300	128780	70.91	20400	20800	20300	26000	14000	20000	20553.38	2.73	0	12856	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4300	-16.11	6.10	12	0.62	-1282.00	3384.00	37900	20240104	-45.51	11175	20230516	84.79	37900	-45.51	20240104	19400	6.44	20240510	47650	-56.66	20230718	18880	9.38	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
57	20240523	090656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	550	2	2.75	812429650	39642	21.83	20400	20700	20350	26000	14000	20000	20497.93	2.73	0	9316	20540	20270	20130	19860	19720	20200	19790	106	6000	500	14400	50	1	20823124	4279	-16.03	6.07	12	0.19	-1282.00	3384.00	37900	20240104	-45.78	11175	20230516	83.89	37900	-45.78	20240104	19400	5.93	20240510	47650	-56.87	20230718	18880	8.85	20231114	3.99	N	094360	500	105 억		569332	N	N	17	N	00	N
58	20240522	160647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-350	5	-1.72	3619082180	179900	112.03	20350	20400	19990	26450	14250	20350	20117.40	2.86	0	-27228	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4165	-15.60	5.91	12	0.86	-1282.00	3384.00	37900	20240104	-47.23	11150	20230515	79.37	37900	-47.23	20240104	19400	3.09	20240510	47650	-58.03	20230718	18880	5.93	20231114	3.93	N	094360	500	105 억		596434	N	N	17	N	00	N
59	20240522	150650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-350	5	-1.72	3457310940	171815	107.00	20350	20400	19990	26450	14250	20350	20122.29	2.86	0	-27859	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4165	-15.60	5.91	12	0.83	-1282.00	3384.00	37900	20240104	-47.23	11150	20230515	79.37	37900	-47.23	20240104	19400	3.09	20240510	47650	-58.03	20230718	18880	5.93	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
60	20240522	140652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-300	5	-1.47	2762503190	137120	85.39	20350	20400	19990	26450	14250	20350	20146.61	2.86	0	-27558	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4175	-15.64	5.92	12	0.66	-1282.00	3384.00	37900	20240104	-47.10	11150	20230515	79.82	37900	-47.10	20240104	19400	3.35	20240510	47650	-57.92	20230718	18880	6.20	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
61	20240522	130648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-200	5	-0.98	2394546540	118809	73.99	20350	20400	19990	26450	14250	20350	20154.59	2.86	0	-18480	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4196	-15.72	5.95	12	0.57	-1282.00	3384.00	37900	20240104	-46.83	11150	20230515	80.72	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
62	20240522	120732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-250	5	-1.23	2025243690	100468	62.56	20350	20400	19990	26450	14250	20350	20158.10	2.86	0	-23057	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4185	-15.68	5.94	12	0.48	-1282.00	3384.00	37900	20240104	-46.97	11150	20230515	80.27	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
63	20240522	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-200	5	-0.98	1774489140	88016	54.81	20350	20400	19990	26450	14250	20350	20160.98	2.86	0	-25551	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4196	-15.72	5.95	12	0.42	-1282.00	3384.00	37900	20240104	-46.83	11150	20230515	80.72	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
64	20240522	100651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-250	5	-1.23	1353012840	67109	41.79	20350	20400	19990	26450	14250	20350	20161.42	2.86	0	-33676	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4185	-15.68	5.94	12	0.32	-1282.00	3384.00	37900	20240104	-46.97	11150	20230515	80.27	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
65	20240522	090652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-150	5	-0.74	365748050	18086	11.26	20350	20400	20100	26450	14250	20350	20222.72	2.86	0	-12663	20783	20566	20333	20116	19883	20450	20000	106	6100	500	14650	50	1	20823124	4206	-15.76	5.97	12	0.09	-1282.00	3384.00	37900	20240104	-46.70	11150	20230515	81.17	37900	-46.70	20240104	19400	4.12	20240510	47650	-57.61	20230718	18880	6.99	20231114	3.93	N	094360	500	105 억		596434	N	N	37	N	00	N
66	20240521	160643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	50	2	0.25	3230896300	159296	74.16	20400	20550	20100	26350	14250	20300	20282.16	2.92	0	-11633	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4238	-15.87	6.01	12	0.76	-1282.00	3384.00	37900	20240104	-46.31	10750	20230512	89.30	37900	-46.31	20240104	19400	4.90	20240510	47650	-57.29	20230718	18880	7.79	20231114	3.92	N	094360	500	105 억		607938	N	N	35	N	00	N
67	20240521	150649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	50	2	0.25	2982542300	147071	68.47	20400	20550	20100	26350	14250	20300	20279.61	2.92	0	-6310	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4238	-15.87	6.01	12	0.71	-1282.00	3384.00	37900	20240104	-46.31	10750	20230512	89.30	37900	-46.31	20240104	19400	4.90	20240510	47650	-57.29	20230718	18880	7.79	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
68	20240521	140647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	0	3	0.00	2142634250	105641	49.18	20400	20550	20100	26350	14250	20300	20282.22	2.92	0	-16101	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4227	-15.83	6.00	12	0.51	-1282.00	3384.00	37900	20240104	-46.44	10750	20230512	88.84	37900	-46.44	20240104	19400	4.64	20240510	47650	-57.40	20230718	18880	7.52	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
69	20240521	130648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	0	3	0.00	1903864550	93903	43.71	20400	20550	20100	26350	14250	20300	20274.80	2.92	0	-16164	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4227	-15.83	6.00	12	0.45	-1282.00	3384.00	37900	20240104	-46.44	10750	20230512	88.84	37900	-46.44	20240104	19400	4.64	20240510	47650	-57.40	20230718	18880	7.52	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
70	20240521	120648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-50	5	-0.25	1549559500	76465	35.60	20400	20550	20100	26350	14250	20300	20264.95	2.92	0	-22019	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4217	-15.80	5.98	12	0.37	-1282.00	3384.00	37900	20240104	-46.57	10750	20230512	88.37	37900	-46.57	20240104	19400	4.38	20240510	47650	-57.50	20230718	18880	7.26	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
71	20240521	110649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-50	5	-0.25	1270238900	62657	29.17	20400	20550	20100	26350	14250	20300	20272.90	2.92	0	-16562	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4217	-15.80	5.98	12	0.30	-1282.00	3384.00	37900	20240104	-46.57	10750	20230512	88.37	37900	-46.57	20240104	19400	4.38	20240510	47650	-57.50	20230718	18880	7.26	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
72	20240521	100648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-150	5	-0.74	1036861350	51101	23.79	20400	20550	20100	26350	14250	20300	20290.43	2.92	0	-16974	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4196	-15.72	5.95	12	0.25	-1282.00	3384.00	37900	20240104	-46.83	10750	20230512	87.44	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
73	20240521	090644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-50	5	-0.25	156812450	7706	3.59	20400	20450	20250	26350	14250	20300	20349.40	2.92	0	-2794	20766	20532	20266	20032	19766	20400	19900	106	6050	500	14610	50	1	20823124	4217	-15.80	5.98	12	0.04	-1282.00	3384.00	37900	20240104	-46.57	10750	20230512	88.37	37900	-46.57	20240104	19400	4.38	20240510	47650	-57.50	20230718	18880	7.26	20231114	3.92	N	094360	500	105 억		607938	N	N	42	N	00	N
74	20240517	160649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-350	5	-1.69	2883389700	140992	39.83	20600	20700	20150	26950	14550	20750	20450.85	2.67	0	894	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4248	-15.91	6.03	12	0.68	-1282.00	3384.00	37900	20240104	-46.17	10250	20230510	99.02	37900	-46.17	20240104	19400	5.15	20240510	47650	-57.19	20230718	18880	8.05	20231114	4.00	N	094360	500	105 억		556782	N	N	67	N	00	N
75	20240517	150651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	2628583500	128522	36.31	20600	20700	20150	26950	14550	20750	20452.35	2.67	0	3289	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4258	-15.95	6.04	12	0.62	-1282.00	3384.00	37900	20240104	-46.04	10250	20230510	99.51	37900	-46.04	20240104	19400	5.41	20240510	47650	-57.08	20230718	18880	8.32	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
76	20240517	140645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-200	5	-0.96	2254812450	110301	31.16	20600	20700	20150	26950	14550	20750	20442.30	2.67	0	2347	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4279	-16.03	6.07	12	0.53	-1282.00	3384.00	37900	20240104	-45.78	10250	20230510	100.49	37900	-45.78	20240104	19400	5.93	20240510	47650	-56.87	20230718	18880	8.85	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
77	20240517	130640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	1981236150	96969	27.39	20600	20700	20150	26950	14550	20750	20431.57	2.67	0	5706	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4269	-15.99	6.06	12	0.47	-1282.00	3384.00	37900	20240104	-45.91	10250	20230510	100.00	37900	-45.91	20240104	19400	5.67	20240510	47650	-56.98	20230718	18880	8.58	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
78	20240517	120641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	1796881750	87984	24.86	20600	20700	20150	26950	14550	20750	20422.74	2.67	0	3279	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4258	-15.95	6.04	12	0.42	-1282.00	3384.00	37900	20240104	-46.04	10250	20230510	99.51	37900	-46.04	20240104	19400	5.41	20240510	47650	-57.08	20230718	18880	8.32	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
79	20240517	110641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	1649311200	80771	22.82	20600	20700	20150	26950	14550	20750	20419.51	2.67	0	2536	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4258	-15.95	6.04	12	0.39	-1282.00	3384.00	37900	20240104	-46.04	10250	20230510	99.51	37900	-46.04	20240104	19400	5.41	20240510	47650	-57.08	20230718	18880	8.32	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
80	20240517	100637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	1307867950	64081	18.10	20600	20700	20150	26950	14550	20750	20409.49	2.67	0	246	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4269	-15.99	6.06	12	0.31	-1282.00	3384.00	37900	20240104	-45.91	10250	20230510	100.00	37900	-45.91	20240104	19400	5.67	20240510	47650	-56.98	20230718	18880	8.58	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
81	20240517	090641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-350	5	-1.69	420599400	20520	5.80	20600	20700	20350	26950	14550	20750	20496.78	2.67	0	-9731	21650	21200	20900	20450	20150	21050	20300	106	6200	500	14940	50	1	20823124	4248	-15.91	6.03	12	0.10	-1282.00	3384.00	37900	20240104	-46.17	10250	20230510	99.02	37900	-46.17	20240104	19400	5.15	20240510	47650	-57.19	20230718	18880	8.05	20231114	4.00	N	094360	500	105 억		556782	N	N	308	N	00	N
82	20240516	160636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	7311655850	349975	131.79	21200	21350	20600	27000	14600	20800	20892.31	2.65	0	4808	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4321	-16.19	6.13	12	1.68	-1282.00	3384.00	37900	20240104	-45.25	9995	20230509	107.60	37900	-45.25	20240104	19400	6.96	20240510	47650	-56.45	20230718	18880	9.90	20231114	4.21	N	094360	500	105 억		551210	N	N	308	N	00	N
83	20240516	150635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-150	5	-0.72	6942060950	332106	125.06	21200	21350	20600	27000	14600	20800	20903.15	2.65	0	-186	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4300	-16.11	6.10	12	1.59	-1282.00	3384.00	37900	20240104	-45.51	9995	20230509	106.60	37900	-45.51	20240104	19400	6.44	20240510	47650	-56.66	20230718	18880	9.38	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
84	20240516	140640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	6070315450	289950	109.18	21200	21350	20650	27000	14600	20800	20935.73	2.65	0	-5783	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4310	-16.15	6.12	12	1.39	-1282.00	3384.00	37900	20240104	-45.38	9995	20230509	107.10	37900	-45.38	20240104	19400	6.70	20240510	47650	-56.56	20230718	18880	9.64	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
85	20240516	130636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	5377229200	256519	96.59	21200	21350	20700	27000	14600	20800	20962.30	2.65	0	-16530	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4310	-16.15	6.12	12	1.23	-1282.00	3384.00	37900	20240104	-45.38	9995	20230509	107.10	37900	-45.38	20240104	19400	6.70	20240510	47650	-56.56	20230718	18880	9.64	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
86	20240516	120634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	4766922100	227088	85.51	21200	21350	20750	27000	14600	20800	20991.52	2.65	0	-11969	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4331	-16.22	6.15	12	1.09	-1282.00	3384.00	37900	20240104	-45.12	9995	20230509	108.10	37900	-45.12	20240104	19400	7.22	20240510	47650	-56.35	20230718	18880	10.17	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
87	20240516	110633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	300	2	1.44	3385283850	160882	60.58	21200	21350	20800	27000	14600	20800	21042.03	2.65	0	10673	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4394	-16.46	6.24	12	0.77	-1282.00	3384.00	37900	20240104	-44.33	9995	20230509	111.11	37900	-44.33	20240104	19400	8.76	20240510	47650	-55.72	20230718	18880	11.76	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
88	20240516	100635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	150	2	0.72	2389779550	113714	42.82	21200	21350	20800	27000	14600	20800	21015.70	2.65	0	-7601	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4362	-16.34	6.19	12	0.55	-1282.00	3384.00	37900	20240104	-44.72	9995	20230509	109.60	37900	-44.72	20240104	19400	7.99	20240510	47650	-56.03	20230718	18880	10.96	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
89	20240516	090635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	350	2	1.68	731506650	34527	13.00	21200	21350	21000	27000	14600	20800	21186.51	2.65	0	-8268	21360	21080	20520	20240	19680	21220	20380	106	6200	500	14970	50	1	20823124	4404	-16.50	6.25	12	0.17	-1282.00	3384.00	37900	20240104	-44.20	9995	20230509	111.61	37900	-44.20	20240104	19400	9.02	20240510	47650	-55.61	20230718	18880	12.02	20231114	4.21	N	094360	500	105 억		551210	N	N	4	N	00	N
90	20240514	160642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	400	2	1.96	5301134990	258888	38.81	20300	20800	19960	26500	14300	20400	20475.84	2.59	0	21466	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4331	-16.22	6.15	12	1.24	-1282.00	3384.00	37900	20240104	-45.12	9995	20230509	108.10	37900	-45.12	20240104	19400	7.22	20240510	47650	-56.35	20230718	18880	10.17	20231114	3.74	N	094360	500	105 억		538554	N	N	4	N	00	N
91	20240514	150646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	350	2	1.72	5020979190	245399	36.79	20300	20800	19960	26500	14300	20400	20460.52	2.59	0	21454	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4321	-16.19	6.13	12	1.18	-1282.00	3384.00	37900	20240104	-45.25	9995	20230509	107.60	37900	-45.25	20240104	19400	6.96	20240510	47650	-56.45	20230718	18880	9.90	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
92	20240514	140643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	350	2	1.72	4049361090	198550	29.77	20300	20750	19960	26500	14300	20400	20394.66	2.59	0	17579	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4321	-16.19	6.13	12	0.95	-1282.00	3384.00	37900	20240104	-45.25	9995	20230509	107.60	37900	-45.25	20240104	19400	6.96	20240510	47650	-56.45	20230718	18880	9.90	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
93	20240514	130644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	100	2	0.49	3209811540	157868	23.67	20300	20600	19960	26500	14300	20400	20332.17	2.59	0	8838	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4269	-15.99	6.06	12	0.76	-1282.00	3384.00	37900	20240104	-45.91	9995	20230509	105.10	37900	-45.91	20240104	19400	5.67	20240510	47650	-56.98	20230718	18880	8.58	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
94	20240514	120642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	150	2	0.74	2745934440	135266	20.28	20300	20600	19960	26500	14300	20400	20300.12	2.59	0	9523	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4279	-16.03	6.07	12	0.65	-1282.00	3384.00	37900	20240104	-45.78	9995	20230509	105.60	37900	-45.78	20240104	19400	5.93	20240510	47650	-56.87	20230718	18880	8.85	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
95	20240514	110642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	50	2	0.25	2035110890	100572	15.08	20300	20500	19960	26500	14300	20400	20235.06	2.59	0	7440	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4258	-15.95	6.04	12	0.48	-1282.00	3384.00	37900	20240104	-46.04	9995	20230509	104.60	37900	-46.04	20240104	19400	5.41	20240510	47650	-57.08	20230718	18880	8.32	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
96	20240514	100641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-250	5	-1.23	1493512690	73946	11.09	20300	20450	19960	26500	14300	20400	20196.83	2.59	0	-2357	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4196	-15.72	5.95	12	0.36	-1282.00	3384.00	37900	20240104	-46.83	9995	20230509	101.60	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
97	20240514	090642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-350	5	-1.72	412102540	20482	3.07	20300	20350	19960	26500	14300	20400	20117.65	2.59	0	-5524	21386	20892	20256	19762	19126	21140	20010	106	6100	500	14680	50	1	20823124	4175	-15.64	5.92	12	0.10	-1282.00	3384.00	37900	20240104	-47.10	9995	20230509	100.60	37900	-47.10	20240104	19400	3.35	20240510	47650	-57.92	20230718	18880	6.20	20231114	3.74	N	094360	500	105 억		538554	N	N	3	N	00	N
98	20240513	160641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	890	2	4.56	13465951830	663514	42.99	19620	20750	19620	25350	13660	19510	20294.65	1.61	0	201340	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4248	-15.91	6.03	12	3.19	-1282.00	3384.00	37900	20240104	-46.17	9995	20230509	104.10	37900	-46.17	20240104	19400	5.15	20240510	47650	-57.19	20230718	18880	8.05	20231114	3.74	N	094360	500	105 억		335818	N	N	3	N	00	N
99	20240513	150643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	890	2	4.56	12856619030	633659	41.05	19620	20750	19620	25350	13660	19510	20289.49	1.61	0	195258	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4248	-15.91	6.03	12	3.04	-1282.00	3384.00	37900	20240104	-46.17	9995	20230509	104.10	37900	-46.17	20240104	19400	5.15	20240510	47650	-57.19	20230718	18880	8.05	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
100	20240513	140642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	590	2	3.02	11652573280	574328	37.21	19620	20750	19620	25350	13660	19510	20289.06	1.61	0	157665	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4185	-15.68	5.94	12	2.76	-1282.00	3384.00	37900	20240104	-46.97	9995	20230509	101.10	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
101	20240513	130636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	740	2	3.79	11079648030	545871	35.37	19620	20750	19620	25350	13660	19510	20297.19	1.61	0	147189	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4217	-15.80	5.98	12	2.62	-1282.00	3384.00	37900	20240104	-46.57	9995	20230509	102.60	37900	-46.57	20240104	19400	4.38	20240510	47650	-57.50	20230718	18880	7.26	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
102	20240513	120641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	890	2	4.56	10383838380	511601	33.15	19620	20750	19620	25350	13660	19510	20296.75	1.61	0	137693	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4248	-15.91	6.03	12	2.46	-1282.00	3384.00	37900	20240104	-46.17	9995	20230509	104.10	37900	-46.17	20240104	19400	5.15	20240510	47650	-57.19	20230718	18880	8.05	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
103	20240513	110640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	840	2	4.31	9585497630	472289	30.60	19620	20750	19620	25350	13660	19510	20295.83	1.61	0	125854	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4238	-15.87	6.01	12	2.27	-1282.00	3384.00	37900	20240104	-46.31	9995	20230509	103.60	37900	-46.31	20240104	19400	4.90	20240510	47650	-57.29	20230718	18880	7.79	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
104	20240513	100640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	940	2	4.82	7960823130	391922	25.39	19620	20750	19620	25350	13660	19510	20312.26	1.61	0	118563	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4258	-15.95	6.04	12	1.88	-1282.00	3384.00	37900	20240104	-46.04	9995	20230509	104.60	37900	-46.04	20240104	19400	5.41	20240510	47650	-57.08	20230718	18880	8.32	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
105	20240513	090643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	690	2	3.54	1459394210	73384	4.75	19620	20300	19620	25350	13660	19510	19887.09	1.61	0	40690	23170	21340	20370	18540	17570	20855	18055	106	5840	500	14040	50	1	20823124	4206	-15.76	5.97	12	0.35	-1282.00	3384.00	37900	20240104	-46.70	9995	20230509	102.10	37900	-46.70	20240104	19400	4.12	20240510	47650	-57.61	20230718	18880	6.99	20231114	3.74	N	094360	500	105 억		335818	N	N	0	N	00	N
106	20240510	160621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19510	-2590	5	-11.72	30770336280	1532165	944.84	22100	22200	19400	28700	15500	22100	20085.14	1.29	0	70309	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	10	1	20823124	4063	-15.22	5.77	12	7.36	-1282.00	3384.00	37900	20240104	-48.52	9995	20230509	95.20	37900	-48.52	20240104	19400	0.57	20240510	47650	-59.06	20230718	18880	3.34	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
107	20240510	150627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19460	-2640	5	-11.95	28611215240	1421450	876.57	22100	22200	19400	28700	15500	22100	20128.15	1.29	0	54674	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	10	1	20823124	4052	-15.18	5.75	12	6.83	-1282.00	3384.00	37900	20240104	-48.65	9995	20230509	94.70	37900	-48.65	20240104	19400	0.31	20240510	47650	-59.16	20230718	18880	3.07	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
108	20240510	140630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19810	-2290	5	-10.36	20480045950	1006236	620.52	22100	22200	19800	28700	15500	22100	20353.07	1.29	0	26776	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	10	1	20823124	4125	-15.45	5.85	12	4.83	-1282.00	3384.00	37900	20240104	-47.73	9995	20230509	98.20	37900	-47.73	20240104	19800	0.05	20240510	47650	-58.43	20230718	18880	4.93	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
109	20240510	130623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19850	-2250	5	-10.18	16005751510	780573	481.36	22100	22200	19840	28700	15500	22100	20505.07	1.29	0	12634	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	10	1	20823124	4133	-15.48	5.87	12	3.75	-1282.00	3384.00	37900	20240104	-47.63	9995	20230509	98.60	37900	-47.63	20240104	19840	0.05	20240510	47650	-58.34	20230718	18880	5.14	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
110	20240510	120621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-2100	5	-9.50	11461466830	552465	340.69	22100	22200	19980	28700	15500	22100	20745.97	1.29	0	7511	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	50	1	20823124	4165	-15.60	5.91	12	2.65	-1282.00	3384.00	37900	20240104	-47.23	9995	20230509	100.10	37900	-47.23	20240104	19980	0.10	20240510	47650	-58.03	20230718	18880	5.93	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
111	20240510	110624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-1800	5	-8.14	7472852700	354477	218.60	22100	22200	20300	28700	15500	22100	21081.26	1.29	0	-4038	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	50	1	20823124	4227	-15.83	6.00	12	1.70	-1282.00	3384.00	37900	20240104	-46.44	9995	20230509	103.10	37900	-46.44	20240104	20300	0.00	20240510	47650	-57.40	20230718	18880	7.52	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
112	20240510	100624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-1150	5	-5.20	4100688400	191671	118.20	22100	22200	20950	28700	15500	22100	21394.30	1.29	0	-453	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	50	1	20823124	4362	-16.34	6.19	12	0.92	-1282.00	3384.00	37900	20240104	-44.72	9995	20230509	109.60	37900	-44.72	20240104	20750	0.96	20240426	47650	-56.03	20230718	18880	10.96	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
113	20240510	090624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-200	5	-0.90	224239650	10214	6.30	22100	22200	21800	28700	15500	22100	21953.70	1.29	0	-2135	22933	22516	22283	21866	21633	22400	21750	106	6600	500	15910	50	1	20823124	4560	-17.08	6.47	12	0.05	-1282.00	3384.00	37900	20240104	-42.22	9995	20230509	119.11	37900	-42.22	20240104	20750	5.54	20240426	47650	-54.04	20230718	18880	16.00	20231114	3.65	N	094360	500	105 억		268477	N	N	51	N	00	N
114	20240509	160636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-800	5	-3.49	3547073150	158737	45.94	22700	22700	22050	29750	16050	22900	22346.10	1.38	0	-18821	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4602	-17.24	6.53	12	0.76	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	20750	6.51	20240426	47650	-53.62	20230718	18880	17.06	20231114	3.74	N	094360	500	105 억		287179	N	N	51	N	00	N
115	20240509	150637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-850	5	-3.71	3337311300	149238	43.19	22700	22700	22050	29750	16050	22900	22362.33	1.38	0	-18100	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4591	-17.20	6.52	12	0.72	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
116	20240509	140614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-500	5	-2.18	2636609750	117682	34.06	22700	22700	22200	29750	16050	22900	22404.52	1.38	0	-20279	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4664	-17.47	6.62	12	0.57	-1282.00	3384.00	37900	20240104	-40.90	9995	20230509	124.11	37900	-40.90	20240104	20750	7.95	20240426	47650	-52.99	20230718	18880	18.64	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
117	20240509	130623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-600	5	-2.62	2386844750	106497	30.82	22700	22700	22200	29750	16050	22900	22412.31	1.38	0	-18346	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4644	-17.39	6.59	12	0.51	-1282.00	3384.00	37900	20240104	-41.16	9995	20230509	123.11	37900	-41.16	20240104	20750	7.47	20240426	47650	-53.20	20230718	18880	18.11	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
118	20240509	120626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-550	5	-2.40	1946648500	86733	25.10	22700	22700	22250	29750	16050	22900	22444.13	1.38	0	-18017	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4654	-17.43	6.60	12	0.42	-1282.00	3384.00	37900	20240104	-41.03	9995	20230509	123.61	37900	-41.03	20240104	20750	7.71	20240426	47650	-53.10	20230718	18880	18.38	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
119	20240509	110614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-600	5	-2.62	1722979000	76705	22.20	22700	22700	22300	29750	16050	22900	22462.39	1.38	0	-17113	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4644	-17.39	6.59	12	0.37	-1282.00	3384.00	37900	20240104	-41.16	9995	20230509	123.11	37900	-41.16	20240104	20750	7.47	20240426	47650	-53.20	20230718	18880	18.11	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
120	20240509	100617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-450	5	-1.97	1001201400	44478	12.87	22700	22700	22350	29750	16050	22900	22510.01	1.38	0	-6012	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4675	-17.51	6.63	12	0.21	-1282.00	3384.00	37900	20240104	-40.77	9995	20230509	124.61	37900	-40.77	20240104	20750	8.19	20240426	47650	-52.89	20230718	18880	18.91	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
121	20240509	090613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-300	5	-1.31	250237550	11085	3.21	22700	22700	22450	29750	16050	22900	22574.34	1.38	0	-2757	24500	23700	23100	22300	21700	24100	22700	106	6850	500	16480	50	1	20823124	4706	-17.63	6.68	12	0.05	-1282.00	3384.00	37900	20240104	-40.37	9995	20230509	126.11	37900	-40.37	20240104	20750	8.92	20240426	47650	-52.57	20230718	18880	19.70	20231114	3.74	N	094360	500	105 억		287179	N	N	9	N	00	N
122	20240508	160611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	150	2	0.66	7916824000	342929	136.22	22750	23900	22500	29550	15950	22750	23086.20	1.73	0	-74363	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4768	-17.86	6.77	12	1.65	-1282.00	3384.00	37900	20240104	-39.58	9995	20230509	129.11	37900	-39.58	20240104	20750	10.36	20240426	47650	-51.94	20230718	18880	21.29	20231114	3.75	N	094360	500	105 억		360197	N	N	9	N	00	N
123	20240508	150616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	100	2	0.44	7580594250	328228	130.38	22750	23900	22500	29550	15950	22750	23095.51	1.73	0	-69226	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4758	-17.82	6.75	12	1.58	-1282.00	3384.00	37900	20240104	-39.71	9995	20230509	128.61	37900	-39.71	20240104	20750	10.12	20240426	47650	-52.05	20230718	18880	21.03	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
124	20240508	140610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	50	2	0.22	6939069800	300030	119.18	22750	23900	22500	29550	15950	22750	23127.92	1.73	0	-73872	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4748	-17.78	6.74	12	1.44	-1282.00	3384.00	37900	20240104	-39.84	9995	20230509	128.11	37900	-39.84	20240104	20750	9.88	20240426	47650	-52.15	20230718	18880	20.76	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
125	20240508	130607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-200	5	-0.88	6659006400	287661	114.27	22750	23900	22500	29550	15950	22750	23148.80	1.73	0	-76333	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4696	-17.59	6.66	12	1.38	-1282.00	3384.00	37900	20240104	-40.50	9995	20230509	125.61	37900	-40.50	20240104	20750	8.67	20240426	47650	-52.68	20230718	18880	19.44	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
126	20240508	120610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-200	5	-0.88	6300590100	271777	107.96	22750	23900	22500	29550	15950	22750	23182.94	1.73	0	-71826	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4696	-17.59	6.66	12	1.31	-1282.00	3384.00	37900	20240104	-40.50	9995	20230509	125.61	37900	-40.50	20240104	20750	8.67	20240426	47650	-52.68	20230718	18880	19.44	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
127	20240508	110646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	50	2	0.22	5574470850	239738	95.23	22750	23900	22650	29550	15950	22750	23252.35	1.73	0	-62407	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4748	-17.78	6.74	12	1.15	-1282.00	3384.00	37900	20240104	-39.84	9995	20230509	128.11	37900	-39.84	20240104	20750	9.88	20240426	47650	-52.15	20230718	18880	20.76	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
128	20240508	100617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	100	2	0.44	5120422300	219822	87.32	22750	23900	22650	29550	15950	22750	23293.49	1.73	0	-57619	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4758	-17.82	6.75	12	1.06	-1282.00	3384.00	37900	20240104	-39.71	9995	20230509	128.61	37900	-39.71	20240104	20750	10.12	20240426	47650	-52.05	20230718	18880	21.03	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
129	20240508	090617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	550	2	2.42	512188900	22236	8.83	22750	23350	22650	29550	15950	22750	23034.22	1.73	0	4781	23283	23016	22733	22466	22183	23150	22600	106	6800	500	16380	50	1	20823124	4852	-18.17	6.89	12	0.11	-1282.00	3384.00	37900	20240104	-38.52	9995	20230509	133.12	37900	-38.52	20240104	20750	12.29	20240426	47650	-51.10	20230718	18880	23.41	20231114	3.75	N	094360	500	105 억		360197	N	N	202	N	00	N
130	20240503	160628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	150	2	0.68	3743166400	169041	105.76	22200	22400	21950	28450	15350	21900	22143.79	1.75	0	-1795	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4591	-17.20	6.52	12	0.81	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
131	20240503	150628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	150	2	0.68	3427648850	154738	96.81	22200	22400	21950	28450	15350	21900	22151.31	1.75	0	-1557	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4591	-17.20	6.52	12	0.74	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
132	20240503	140628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	300	2	1.37	2851161750	128682	80.51	22200	22400	21950	28450	15350	21900	22156.65	1.75	0	3686	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4623	-17.32	6.56	12	0.62	-1282.00	3384.00	37900	20240104	-41.42	9995	20230509	122.11	37900	-41.42	20240104	20750	6.99	20240426	47650	-53.41	20230718	18880	17.58	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
133	20240503	130629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	300	2	1.37	2373768500	107253	67.10	22200	22400	21950	28450	15350	21900	22132.42	1.75	0	293	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4623	-17.32	6.56	12	0.52	-1282.00	3384.00	37900	20240104	-41.42	9995	20230509	122.11	37900	-41.42	20240104	20750	6.99	20240426	47650	-53.41	20230718	18880	17.58	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
134	20240503	120625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	200	2	0.91	2001738500	90475	56.60	22200	22400	21950	28450	15350	21900	22124.77	1.75	0	-7762	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4602	-17.24	6.53	12	0.43	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	20750	6.51	20240426	47650	-53.62	20230718	18880	17.06	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
135	20240503	110625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	200	2	0.91	1737359200	78505	49.11	22200	22400	21950	28450	15350	21900	22130.55	1.75	0	-5757	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4602	-17.24	6.53	12	0.38	-1282.00	3384.00	37900	20240104	-41.69	9995	20230509	121.11	37900	-41.69	20240104	20750	6.51	20240426	47650	-53.62	20230718	18880	17.06	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
136	20240503	100622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	150	2	0.68	1068805000	48281	30.21	22200	22400	21950	28450	15350	21900	22137.18	1.75	0	-2384	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4591	-17.20	6.52	12	0.23	-1282.00	3384.00	37900	20240104	-41.82	9995	20230509	120.61	37900	-41.82	20240104	20750	6.27	20240426	47650	-53.73	20230718	18880	16.79	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
137	20240503	090622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	350	2	1.60	281338300	12629	7.90	22200	22400	22200	28450	15350	21900	22277.16	1.75	0	1730	22366	22132	21816	21582	21266	22250	21700	106	6550	500	15760	50	1	20823124	4633	-17.36	6.58	12	0.06	-1282.00	3384.00	37900	20240104	-41.29	9995	20230509	122.61	37900	-41.29	20240104	20750	7.23	20240426	47650	-53.31	20230718	18880	17.85	20231114	3.69	N	094360	500	105 억		364069	N	N	153	N	00	N
138	20240502	160619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	3398422900	156177	54.24	21750	22050	21500	28600	15400	22000	21759.57	1.73	0	5586	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4560	-17.08	6.47	12	0.75	-1282.00	3384.00	37900	20240104	-42.22	9995	20230509	119.11	37900	-42.22	20240104	20750	5.54	20240426	47650	-54.04	20230718	18880	16.00	20231114	3.65	N	094360	500	105 억		359441	N	N	153	N	00	N
139	20240502	150622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	3192735700	146782	50.98	21750	22050	21500	28600	15400	22000	21751.53	1.73	0	5499	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4560	-17.08	6.47	12	0.70	-1282.00	3384.00	37900	20240104	-42.22	9995	20230509	119.11	37900	-42.22	20240104	20750	5.54	20240426	47650	-54.04	20230718	18880	16.00	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
140	20240502	140618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	2417998550	111436	38.70	21750	21950	21500	28600	15400	22000	21698.51	1.73	0	3900	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4560	-17.08	6.47	12	0.54	-1282.00	3384.00	37900	20240104	-42.22	9995	20230509	119.11	37900	-42.22	20240104	20750	5.54	20240426	47650	-54.04	20230718	18880	16.00	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
141	20240502	130617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-300	5	-1.36	2085410300	96219	33.42	21750	21900	21500	28600	15400	22000	21673.55	1.73	0	1892	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4519	-16.93	6.41	12	0.46	-1282.00	3384.00	37900	20240104	-42.74	9995	20230509	117.11	37900	-42.74	20240104	20750	4.58	20240426	47650	-54.46	20230718	18880	14.94	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
142	20240502	120615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-350	5	-1.59	1831842450	84525	29.36	21750	21900	21500	28600	15400	22000	21672.16	1.73	0	-1130	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4508	-16.89	6.40	12	0.41	-1282.00	3384.00	37900	20240104	-42.88	9995	20230509	116.61	37900	-42.88	20240104	20750	4.34	20240426	47650	-54.56	20230718	18880	14.67	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
143	20240502	110615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-300	5	-1.36	1594782400	73596	25.56	21750	21900	21500	28600	15400	22000	21669.37	1.73	0	-2160	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4519	-16.93	6.41	12	0.35	-1282.00	3384.00	37900	20240104	-42.74	9995	20230509	117.11	37900	-42.74	20240104	20750	4.58	20240426	47650	-54.46	20230718	18880	14.94	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
144	20240502	100614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-300	5	-1.36	1128635550	52203	18.13	21750	21800	21500	28600	15400	22000	21620.06	1.73	0	4254	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4519	-16.93	6.41	12	0.25	-1282.00	3384.00	37900	20240104	-42.74	9995	20230509	117.11	37900	-42.74	20240104	20750	4.58	20240426	47650	-54.46	20230718	18880	14.94	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N
145	20240502	090615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-450	5	-2.05	281944500	13043	4.53	21750	21800	21500	28600	15400	22000	21616.24	1.73	0	615	23133	22566	22283	21716	21433	22425	21575	106	6600	500	15840	50	1	20823124	4487	-16.81	6.37	12	0.06	-1282.00	3384.00	37900	20240104	-43.14	9995	20230509	115.61	37900	-43.14	20240104	20750	3.86	20240426	47650	-54.77	20230718	18880	14.14	20231114	3.65	N	094360	500	105 억		359441	N	N	0	N	00	N