KissMeData/122990/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	160840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	40	2	0.49	267973380	33146	45.07	8150	8150	8020	10530	5670	8100	8084.50	5.36	0	161	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2294	17.36	0.65	12	0.12	469.00	12579.00	9430	20240503	-13.68	5870	20231024	38.67	9430	-13.68	20240503	6950	17.12	20240227	9430	-13.68	20240503	5870	38.67	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
3	20240531	150838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8120	20	2	0.25	258732880	32010	43.52	8150	8150	8020	10530	5670	8100	8082.88	5.36	0	250	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2289	17.31	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
4	20240531	140838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	50	2	0.62	218477050	27057	36.79	8150	8150	8020	10530	5670	8100	8074.70	5.36	0	2341	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2297	17.38	0.65	12	0.10	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
5	20240531	130842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	0	3	0.00	173275790	21494	29.22	8150	8150	8020	10530	5670	8100	8061.59	5.36	0	2673	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2283	17.27	0.64	12	0.08	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
6	20240531	120847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	10	2	0.12	151819530	18845	25.62	8150	8150	8020	10530	5670	8100	8056.22	5.36	0	2507	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2286	17.29	0.64	12	0.07	469.00	12579.00	9430	20240503	-14.00	5870	20231024	38.16	9430	-14.00	20240503	6950	16.69	20240227	9430	-14.00	20240503	5870	38.16	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
7	20240531	110842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	-30	5	-0.37	130023470	16154	21.96	8150	8150	8020	10530	5670	8100	8049.00	5.36	0	1690	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2275	17.21	0.64	12	0.06	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
8	20240531	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	-40	5	-0.49	97318970	12103	16.46	8150	8150	8020	10530	5670	8100	8040.90	5.36	0	2685	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2272	17.19	0.64	12	0.04	469.00	12579.00	9430	20240503	-14.53	5870	20231024	37.31	9430	-14.53	20240503	6950	15.97	20240227	9430	-14.53	20240503	5870	37.31	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
9	20240531	090841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	-30	5	-0.37	12154480	1510	2.05	8150	8150	8030	10530	5670	8100	8049.32	5.36	0	457	8253	8176	8093	8016	7933	8180	8020	141	2430	500	5990	10	1	28186941	2275	17.21	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.42	5870	20231024	37.48	9430	-14.42	20240503	6950	16.12	20240227	9430	-14.42	20240503	5870	37.48	20231024	0.81	N	122990	500	140 억		1510905	N	N	4	N	00	N
10	20240530	160836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	594911170	73528	93.37	8100	8170	8010	10590	5710	8150	8090.92	5.36	0	-1463	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2283	17.27	0.64	12	0.26	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.80	N	122990	500	140 억		1510019	N	N	4	N	00	N
11	20240530	150838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-100	5	-1.23	500378700	61836	78.52	8100	8170	8010	10590	5710	8150	8092.03	5.36	0	3206	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2269	17.16	0.64	12	0.22	469.00	12579.00	9430	20240503	-14.63	5870	20231024	37.14	9430	-14.63	20240503	6950	15.83	20240227	9430	-14.63	20240503	5870	37.14	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
12	20240530	140837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	-60	5	-0.74	430758310	53205	67.56	8100	8170	8010	10590	5710	8150	8096.20	5.36	0	1968	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2280	17.25	0.64	12	0.19	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
13	20240530	130838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	357692810	44166	56.08	8100	8170	8010	10590	5710	8150	8098.83	5.36	0	1914	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2283	17.27	0.64	12	0.16	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
14	20240530	120836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-50	5	-0.61	299583060	36990	46.97	8100	8170	8010	10590	5710	8150	8099.03	5.36	0	328	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2283	17.27	0.64	12	0.13	469.00	12579.00	9430	20240503	-14.10	5870	20231024	37.99	9430	-14.10	20240503	6950	16.55	20240227	9430	-14.10	20240503	5870	37.99	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
15	20240530	110837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8120	-30	5	-0.37	243929760	30120	38.25	8100	8170	8010	10590	5710	8150	8098.60	5.36	0	-1001	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2289	17.31	0.65	12	0.11	469.00	12579.00	9430	20240503	-13.89	5870	20231024	38.33	9430	-13.89	20240503	6950	16.83	20240227	9430	-13.89	20240503	5870	38.33	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
16	20240530	100837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	-70	5	-0.86	162274670	20072	25.49	8100	8170	8010	10590	5710	8150	8084.63	5.36	0	-2239	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2278	17.23	0.64	12	0.07	469.00	12579.00	9430	20240503	-14.32	5870	20231024	37.65	9430	-14.32	20240503	6950	16.26	20240227	9430	-14.32	20240503	5870	37.65	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
17	20240530	090838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	-60	5	-0.74	27481420	3393	4.31	8100	8130	8090	10590	5710	8150	8099.45	5.36	0	676	8523	8336	8233	8046	7943	8285	7995	141	2440	500	6030	10	1	28186941	2280	17.25	0.64	12	0.01	469.00	12579.00	9430	20240503	-14.21	5870	20231024	37.82	9430	-14.21	20240503	6950	16.40	20240227	9430	-14.21	20240503	5870	37.82	20231024	0.80	N	122990	500	140 억		1510019	N	N	37	N	00	N
18	20240529	160830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	-290	5	-3.44	646695620	78586	130.15	8410	8420	8130	10970	5910	8440	8229.35	5.34	0	5899	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2297	17.38	0.65	12	0.28	469.00	12579.00	9430	20240503	-13.57	5870	20231024	38.84	9430	-13.57	20240503	6950	17.27	20240227	9430	-13.57	20240503	5870	38.84	20231024	0.86	N	122990	500	140 억		1504686	N	N	35	N	00	N
19	20240529	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-230	5	-2.73	590304540	71694	118.74	8410	8420	8130	10970	5910	8440	8233.66	5.34	0	7213	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2314	17.51	0.65	12	0.25	469.00	12579.00	9430	20240503	-12.94	5870	20231024	39.86	9430	-12.94	20240503	6950	18.13	20240227	9430	-12.94	20240503	5870	39.86	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
20	20240529	140830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-300	5	-3.55	462360010	56070	92.86	8410	8420	8130	10970	5910	8440	8246.12	5.34	0	5203	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2294	17.36	0.65	12	0.20	469.00	12579.00	9430	20240503	-13.68	5870	20231024	38.67	9430	-13.68	20240503	6950	17.12	20240227	9430	-13.68	20240503	5870	38.67	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
21	20240529	130833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-240	5	-2.84	363858990	43994	72.86	8410	8420	8180	10970	5910	8440	8270.65	5.34	0	2535	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2311	17.48	0.65	12	0.16	469.00	12579.00	9430	20240503	-13.04	5870	20231024	39.69	9430	-13.04	20240503	6950	17.99	20240227	9430	-13.04	20240503	5870	39.69	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
22	20240529	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-200	5	-2.37	299141240	36105	59.80	8410	8420	8200	10970	5910	8440	8285.31	5.34	0	-540	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2323	17.57	0.66	12	0.13	469.00	12579.00	9430	20240503	-12.62	5870	20231024	40.37	9430	-12.62	20240503	6950	18.56	20240227	9430	-12.62	20240503	5870	40.37	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
23	20240529	110832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	-160	5	-1.90	200732430	24171	40.03	8410	8420	8260	10970	5910	8440	8304.67	5.34	0	-805	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2334	17.65	0.66	12	0.09	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
24	20240529	100831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	-160	5	-1.90	160552370	19318	31.99	8410	8420	8270	10970	5910	8440	8311.02	5.34	0	-984	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2334	17.65	0.66	12	0.07	469.00	12579.00	9430	20240503	-12.20	5870	20231024	41.06	9430	-12.20	20240503	6950	19.14	20240227	9430	-12.20	20240503	5870	41.06	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
25	20240529	090827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-140	5	-1.66	51432090	6178	10.23	8410	8420	8290	10970	5910	8440	8325.02	5.34	0	1057	8626	8532	8416	8322	8206	8580	8370	141	2530	500	6240	10	1	28186941	2340	17.70	0.66	12	0.02	469.00	12579.00	9430	20240503	-11.98	5870	20231024	41.40	9430	-11.98	20240503	6950	19.42	20240227	9430	-11.98	20240503	5870	41.40	20231024	0.86	N	122990	500	140 억		1504686	N	N	119	N	00	N
26	20240528	160824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	10	2	0.12	503879900	59919	71.25	8430	8510	8300	10950	5910	8430	8409.33	5.38	0	-10593	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2379	18.00	0.67	12	0.21	469.00	12579.00	9430	20240503	-10.50	5870	20231024	43.78	9430	-10.50	20240503	6950	21.44	20240227	9430	-10.50	20240503	5870	43.78	20231024	0.87	N	122990	500	140 억		1515097	N	N	119	N	00	N
27	20240528	150827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	40	2	0.47	474892360	56486	67.17	8430	8510	8300	10950	5910	8430	8407.26	5.38	0	-10177	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2387	18.06	0.67	12	0.20	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
28	20240528	140828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	50	2	0.59	350482100	41740	49.63	8430	8510	8300	10950	5910	8430	8396.79	5.38	0	1174	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2390	18.08	0.67	12	0.15	469.00	12579.00	9430	20240503	-10.07	5870	20231024	44.46	9430	-10.07	20240503	6950	22.01	20240227	9430	-10.07	20240503	5870	44.46	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
29	20240528	130825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-90	5	-1.07	203196670	24266	28.85	8430	8510	8300	10950	5910	8430	8373.72	5.38	0	842	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2351	17.78	0.66	12	0.09	469.00	12579.00	9430	20240503	-11.56	5870	20231024	42.08	9430	-11.56	20240503	6950	20.00	20240227	9430	-11.56	20240503	5870	42.08	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
30	20240528	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	-90	5	-1.07	174219590	20787	24.72	8430	8510	8300	10950	5910	8430	8381.18	5.38	0	1537	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2351	17.78	0.66	12	0.07	469.00	12579.00	9430	20240503	-11.56	5870	20231024	42.08	9430	-11.56	20240503	6950	20.00	20240227	9430	-11.56	20240503	5870	42.08	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
31	20240528	110810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-80	5	-0.95	156787930	18697	22.23	8430	8510	8300	10950	5910	8430	8385.73	5.38	0	1448	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2354	17.80	0.66	12	0.07	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
32	20240528	100826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	-60	5	-0.71	92115980	10943	13.01	8430	8510	8340	10950	5910	8430	8417.80	5.38	0	-61	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2359	17.85	0.67	12	0.04	469.00	12579.00	9430	20240503	-11.24	5870	20231024	42.59	9430	-11.24	20240503	6950	20.43	20240227	9430	-11.24	20240503	5870	42.59	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
33	20240528	090828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	50	2	0.59	11190570	1327	1.58	8430	8480	8410	10950	5910	8430	8432.98	5.38	0	337	8743	8586	8413	8256	8083	8500	8170	141	2520	500	6230	10	1	28186941	2390	18.08	0.67	12	0.00	469.00	12579.00	9430	20240503	-10.07	5870	20231024	44.46	9430	-10.07	20240503	6950	22.01	20240227	9430	-10.07	20240503	5870	44.46	20231024	0.87	N	122990	500	140 억		1515097	N	N	126	N	00	N
34	20240527	160815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	-130	5	-1.52	703282620	84076	216.45	8560	8570	8240	11120	6000	8560	8364.83	5.39	0	-3554	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2376	17.97	0.67	12	0.30	469.00	12579.00	9430	20240503	-10.60	5870	20231024	43.61	9430	-10.60	20240503	6950	21.29	20240227	9430	-10.60	20240503	5870	43.61	20231024	0.87	N	122990	500	140 억		1518971	N	N	126	N	00	N
35	20240527	150827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	-110	5	-1.29	676702290	80929	208.35	8560	8570	8240	11120	6000	8560	8361.68	5.39	0	-2088	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2382	18.02	0.67	12	0.29	469.00	12579.00	9430	20240503	-10.39	5870	20231024	43.95	9430	-10.39	20240503	6950	21.58	20240227	9430	-10.39	20240503	5870	43.95	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
36	20240527	140824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8460	-100	5	-1.17	570324850	68313	175.87	8560	8570	8240	11120	6000	8560	8348.70	5.39	0	4211	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2385	18.04	0.67	12	0.24	469.00	12579.00	9430	20240503	-10.29	5870	20231024	44.12	9430	-10.29	20240503	6950	21.73	20240227	9430	-10.29	20240503	5870	44.12	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
37	20240527	130824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-270	5	-3.15	425265830	50898	131.04	8560	8570	8240	11120	6000	8560	8355.26	5.39	0	-540	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2337	17.68	0.66	12	0.18	469.00	12579.00	9430	20240503	-12.09	5870	20231024	41.23	9430	-12.09	20240503	6950	19.28	20240227	9430	-12.09	20240503	5870	41.23	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
38	20240527	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-270	5	-3.15	391129780	46776	120.42	8560	8570	8240	11120	6000	8560	8361.76	5.39	0	-906	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2337	17.68	0.66	12	0.17	469.00	12579.00	9430	20240503	-12.09	5870	20231024	41.23	9430	-12.09	20240503	6950	19.28	20240227	9430	-12.09	20240503	5870	41.23	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
39	20240527	110824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8380	-180	5	-2.10	192137030	22764	58.61	8560	8570	8310	11120	6000	8560	8440.39	5.39	0	-7944	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2362	17.87	0.67	12	0.08	469.00	12579.00	9430	20240503	-11.13	5870	20231024	42.76	9430	-11.13	20240503	6950	20.58	20240227	9430	-11.13	20240503	5870	42.76	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
40	20240527	100822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-60	5	-0.70	62225910	7301	18.80	8560	8570	8470	11120	6000	8560	8522.93	5.39	0	-4508	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2396	18.12	0.68	12	0.03	469.00	12579.00	9430	20240503	-9.86	5870	20231024	44.80	9430	-9.86	20240503	6950	22.30	20240227	9430	-9.86	20240503	5870	44.80	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
41	20240527	090823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	0	3	0.00	16034050	1879	4.84	8560	8570	8490	11120	6000	8560	8533.29	5.39	0	-1630	8700	8630	8540	8470	8380	8665	8505	141	2560	500	6330	10	1	28186941	2413	18.25	0.68	12	0.01	469.00	12579.00	9430	20240503	-9.23	5870	20231024	45.83	9430	-9.23	20240503	6950	23.17	20240227	9430	-9.23	20240503	5870	45.83	20231024	0.87	N	122990	500	140 억		1518971	N	N	77	N	00	N
42	20240524	160739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	30	2	0.35	330248970	38699	40.62	8540	8610	8450	11080	5980	8530	8533.72	5.39	0	1598	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2413	18.25	0.68	12	0.14	469.00	12579.00	9430	20240503	-9.23	5870	20231024	45.83	9430	-9.23	20240503	6950	23.17	20240227	9430	-9.23	20240503	5870	45.83	20231024	0.86	N	122990	500	140 억		1520639	N	N	77	N	00	N
43	20240524	150740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	20	2	0.23	316051820	37039	38.88	8540	8610	8450	11080	5980	8530	8532.95	5.39	0	2010	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2410	18.23	0.68	12	0.13	469.00	12579.00	9430	20240503	-9.33	5870	20231024	45.66	9430	-9.33	20240503	6950	23.02	20240227	9430	-9.33	20240503	5870	45.66	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
44	20240524	140744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	30	2	0.35	261011080	30611	32.13	8540	8610	8450	11080	5980	8530	8526.71	5.39	0	3645	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2413	18.25	0.68	12	0.11	469.00	12579.00	9430	20240503	-9.23	5870	20231024	45.83	9430	-9.23	20240503	6950	23.17	20240227	9430	-9.23	20240503	5870	45.83	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
45	20240524	130740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	20	2	0.23	194521830	22857	23.99	8540	8570	8450	11080	5980	8530	8510.38	5.39	0	2471	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2410	18.23	0.68	12	0.08	469.00	12579.00	9430	20240503	-9.33	5870	20231024	45.66	9430	-9.33	20240503	6950	23.02	20240227	9430	-9.33	20240503	5870	45.66	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
46	20240524	120742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	30	2	0.35	167735040	19716	20.69	8540	8570	8450	11080	5980	8530	8507.56	5.39	0	1907	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2413	18.25	0.68	12	0.07	469.00	12579.00	9430	20240503	-9.23	5870	20231024	45.83	9430	-9.23	20240503	6950	23.17	20240227	9430	-9.23	20240503	5870	45.83	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
47	20240524	110740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	-50	5	-0.59	102195500	12025	12.62	8540	8570	8450	11080	5980	8530	8498.59	5.39	0	1435	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2390	18.08	0.67	12	0.04	469.00	12579.00	9430	20240503	-10.07	5870	20231024	44.46	9430	-10.07	20240503	6950	22.01	20240227	9430	-10.07	20240503	5870	44.46	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
48	20240524	100746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	-20	5	-0.23	80167750	9430	9.90	8540	8570	8450	11080	5980	8530	8501.35	5.39	0	1593	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2399	18.14	0.68	12	0.03	469.00	12579.00	9430	20240503	-9.76	5870	20231024	44.97	9430	-9.76	20240503	6950	22.45	20240227	9430	-9.76	20240503	5870	44.97	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
49	20240524	090741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-30	5	-0.35	14317520	1680	1.76	8540	8570	8460	11080	5980	8530	8522.33	5.39	0	-584	8790	8660	8530	8400	8270	8725	8465	141	2550	500	6310	10	1	28186941	2396	18.12	0.68	12	0.01	469.00	12579.00	9430	20240503	-9.86	5870	20231024	44.80	9430	-9.86	20240503	6950	22.30	20240227	9430	-9.86	20240503	5870	44.80	20231024	0.86	N	122990	500	140 억		1520639	N	N	1005	N	00	N
50	20240523	160738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	20	2	0.24	816609200	95176	225.95	8510	8660	8400	11060	5960	8510	8580.11	5.35	0	16902	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2404	18.19	0.68	12	0.34	469.00	12579.00	9430	20240503	-9.54	5870	20231024	45.32	9430	-9.54	20240503	6950	22.73	20240227	9430	-9.54	20240503	5870	45.32	20231024	0.87	N	122990	500	140 억		1507509	N	N	1005	N	00	N
51	20240523	150742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8570	60	2	0.71	774998930	90308	214.40	8510	8660	8400	11060	5960	8510	8581.73	5.35	0	17321	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2416	18.27	0.68	12	0.32	469.00	12579.00	9430	20240503	-9.12	5870	20231024	46.00	9430	-9.12	20240503	6950	23.31	20240227	9430	-9.12	20240503	5870	46.00	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
52	20240523	140744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	90	2	1.06	738425790	86050	204.29	8510	8660	8400	11060	5960	8510	8581.36	5.35	0	18320	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2424	18.34	0.68	12	0.31	469.00	12579.00	9430	20240503	-8.80	5870	20231024	46.51	9430	-8.80	20240503	6950	23.74	20240227	9430	-8.80	20240503	5870	46.51	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
53	20240523	130742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	90	2	1.06	662404190	77200	183.28	8510	8660	8400	11060	5960	8510	8580.37	5.35	0	17391	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2424	18.34	0.68	12	0.27	469.00	12579.00	9430	20240503	-8.80	5870	20231024	46.51	9430	-8.80	20240503	6950	23.74	20240227	9430	-8.80	20240503	5870	46.51	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
54	20240523	120738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	90	2	1.06	610800500	71177	168.98	8510	8660	8400	11060	5960	8510	8581.43	5.35	0	14702	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2424	18.34	0.68	12	0.25	469.00	12579.00	9430	20240503	-8.80	5870	20231024	46.51	9430	-8.80	20240503	6950	23.74	20240227	9430	-8.80	20240503	5870	46.51	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
55	20240523	110737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	50	2	0.59	562594630	65549	155.62	8510	8660	8400	11060	5960	8510	8582.81	5.35	0	14250	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2413	18.25	0.68	12	0.23	469.00	12579.00	9430	20240503	-9.23	5870	20231024	45.83	9430	-9.23	20240503	6950	23.17	20240227	9430	-9.23	20240503	5870	45.83	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
56	20240523	100740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8650	140	2	1.65	399795870	46507	110.41	8510	8660	8400	11060	5960	8510	8596.47	5.35	0	8897	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2438	18.44	0.69	12	0.16	469.00	12579.00	9430	20240503	-8.27	5870	20231024	47.36	9430	-8.27	20240503	6950	24.46	20240227	9430	-8.27	20240503	5870	47.36	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
57	20240523	090743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	-40	5	-0.47	12787030	1510	3.58	8510	8590	8430	11060	5960	8510	8468.23	5.35	0	-1090	8703	8606	8493	8396	8283	8655	8445	141	2550	500	6290	10	1	28186941	2387	18.06	0.67	12	0.01	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.87	N	122990	500	140 억		1507509	N	N	1221	N	00	N
58	20240522	160731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	100	2	1.19	356053460	41850	73.03	8400	8590	8380	10930	5890	8410	8507.85	5.36	0	830	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2399	18.14	0.68	12	0.15	469.00	12579.00	9430	20240503	-9.76	5870	20231024	44.97	9430	-9.76	20240503	6950	22.45	20240227	9430	-9.76	20240503	5870	44.97	20231024	0.87	N	122990	500	140 억		1509663	N	N	1221	N	00	N
59	20240522	150738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	110	2	1.31	330573510	38855	67.80	8400	8590	8380	10930	5890	8410	8507.88	5.36	0	787	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2402	18.17	0.68	12	0.14	469.00	12579.00	9430	20240503	-9.65	5870	20231024	45.14	9430	-9.65	20240503	6950	22.59	20240227	9430	-9.65	20240503	5870	45.14	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
60	20240522	140738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	120	2	1.43	295236560	34713	60.57	8400	8590	8380	10930	5890	8410	8505.07	5.36	0	2029	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2404	18.19	0.68	12	0.12	469.00	12579.00	9430	20240503	-9.54	5870	20231024	45.32	9430	-9.54	20240503	6950	22.73	20240227	9430	-9.54	20240503	5870	45.32	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
61	20240522	130735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	180	2	2.14	242107350	28508	49.75	8400	8590	8380	10930	5890	8410	8492.61	5.36	0	2759	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2421	18.32	0.68	12	0.10	469.00	12579.00	9430	20240503	-8.91	5870	20231024	46.34	9430	-8.91	20240503	6950	23.60	20240227	9430	-8.91	20240503	5870	46.34	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
62	20240522	120827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	120	2	1.43	197494260	23295	40.65	8400	8560	8380	10930	5890	8410	8477.97	5.36	0	2315	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2404	18.19	0.68	12	0.08	469.00	12579.00	9430	20240503	-9.54	5870	20231024	45.32	9430	-9.54	20240503	6950	22.73	20240227	9430	-9.54	20240503	5870	45.32	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
63	20240522	110739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	60	2	0.71	168310480	19859	34.65	8400	8560	8380	10930	5890	8410	8475.27	5.36	0	986	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2387	18.06	0.67	12	0.07	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
64	20240522	100737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	-10	5	-0.12	60474480	7162	12.50	8400	8520	8380	10930	5890	8410	8443.80	5.36	0	-923	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2368	17.91	0.67	12	0.03	469.00	12579.00	9430	20240503	-10.92	5870	20231024	43.10	9430	-10.92	20240503	6950	20.86	20240227	9430	-10.92	20240503	5870	43.10	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
65	20240522	090738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	110	2	1.31	17349490	2060	3.59	8400	8520	8380	10930	5890	8410	8422.08	5.36	0	-288	8710	8560	8430	8280	8150	8495	8215	141	2520	500	6220	10	1	28186941	2402	18.17	0.68	12	0.01	469.00	12579.00	9430	20240503	-9.65	5870	20231024	45.14	9430	-9.65	20240503	6950	22.59	20240227	9430	-9.65	20240503	5870	45.14	20231024	0.87	N	122990	500	140 억		1509663	N	N	683	N	00	N
66	20240521	160729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	-30	5	-0.36	481662470	57270	129.89	8460	8580	8300	10970	5910	8440	8410.38	5.38	0	-6370	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2371	17.93	0.67	12	0.20	469.00	12579.00	9430	20240503	-10.82	5870	20231024	43.27	9430	-10.82	20240503	6950	21.01	20240227	9430	-10.82	20240503	5870	43.27	20231024	0.94	N	122990	500	140 억		1515805	N	N	683	N	00	N
67	20240521	150735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	-30	5	-0.36	447468850	53202	120.66	8460	8580	8300	10970	5910	8440	8410.75	5.38	0	-5745	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2371	17.93	0.67	12	0.19	469.00	12579.00	9430	20240503	-10.82	5870	20231024	43.27	9430	-10.82	20240503	6950	21.01	20240227	9430	-10.82	20240503	5870	43.27	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
68	20240521	140733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	0	3	0.00	370818860	44090	100.00	8460	8580	8300	10970	5910	8440	8410.50	5.38	0	-6394	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2379	18.00	0.67	12	0.16	469.00	12579.00	9430	20240503	-10.50	5870	20231024	43.78	9430	-10.50	20240503	6950	21.44	20240227	9430	-10.50	20240503	5870	43.78	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
69	20240521	130734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	-70	5	-0.83	342827320	40753	92.43	8460	8580	8300	10970	5910	8440	8412.32	5.38	0	-5157	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2359	17.85	0.67	12	0.14	469.00	12579.00	9430	20240503	-11.24	5870	20231024	42.59	9430	-11.24	20240503	6950	20.43	20240227	9430	-11.24	20240503	5870	42.59	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
70	20240521	120734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-90	5	-1.07	309443190	36749	83.35	8460	8580	8300	10970	5910	8440	8420.45	5.38	0	-4821	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2354	17.80	0.66	12	0.13	469.00	12579.00	9430	20240503	-11.45	5870	20231024	42.25	9430	-11.45	20240503	6950	20.14	20240227	9430	-11.45	20240503	5870	42.25	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
71	20240521	110733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8420	-20	5	-0.24	167973900	19877	45.08	8460	8580	8420	10970	5910	8440	8450.67	5.38	0	-625	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2373	17.95	0.67	12	0.07	469.00	12579.00	9430	20240503	-10.71	5870	20231024	43.44	9430	-10.71	20240503	6950	21.15	20240227	9430	-10.71	20240503	5870	43.44	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
72	20240521	100733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	30	2	0.36	123666000	14626	33.17	8460	8580	8420	10970	5910	8440	8455.22	5.38	0	1582	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2387	18.06	0.67	12	0.05	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
73	20240521	090730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	0	3	0.00	8575620	1015	2.30	8460	8470	8430	10970	5910	8440	8448.89	5.38	0	-88	8506	8472	8426	8392	8346	8450	8370	141	2530	500	6240	10	1	28186941	2379	18.00	0.67	12	0.00	469.00	12579.00	9430	20240503	-10.50	5870	20231024	43.78	9430	-10.50	20240503	6950	21.44	20240227	9430	-10.50	20240503	5870	43.78	20231024	0.94	N	122990	500	140 억		1515805	N	N	1143	N	00	N
74	20240517	160734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	-220	5	-2.54	1046103170	123648	112.32	8610	8630	8370	11240	6060	8650	8460.44	5.34	0	17981	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2376	17.97	0.67	12	0.44	469.00	12579.00	9430	20240503	-10.60	5870	20231024	43.61	9430	-10.60	20240503	6950	21.29	20240227	9430	-10.60	20240503	5870	43.61	20231024	0.86	N	122990	500	140 억		1505396	N	N	942	N	00	N
75	20240517	150737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	-180	5	-2.08	1012366230	119654	108.69	8610	8630	8370	11240	6060	8650	8460.78	5.34	0	19105	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2387	18.06	0.67	12	0.42	469.00	12579.00	9430	20240503	-10.18	5870	20231024	44.29	9430	-10.18	20240503	6950	21.87	20240227	9430	-10.18	20240503	5870	44.29	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
76	20240517	140731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	-170	5	-1.97	949708190	112258	101.97	8610	8630	8370	11240	6060	8650	8460.05	5.34	0	23725	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2390	18.08	0.67	12	0.40	469.00	12579.00	9430	20240503	-10.07	5870	20231024	44.46	9430	-10.07	20240503	6950	22.01	20240227	9430	-10.07	20240503	5870	44.46	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
77	20240517	130725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	-260	5	-3.01	826755070	97714	88.76	8610	8630	8370	11240	6060	8650	8460.97	5.34	0	16796	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2365	17.89	0.67	12	0.35	469.00	12579.00	9430	20240503	-11.03	5870	20231024	42.93	9430	-11.03	20240503	6950	20.72	20240227	9430	-11.03	20240503	5870	42.93	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
78	20240517	120725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	-240	5	-2.77	767731780	90679	82.37	8610	8630	8380	11240	6060	8650	8466.48	5.34	0	15825	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2371	17.93	0.67	12	0.32	469.00	12579.00	9430	20240503	-10.82	5870	20231024	43.27	9430	-10.82	20240503	6950	21.01	20240227	9430	-10.82	20240503	5870	43.27	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
79	20240517	110726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8460	-190	5	-2.20	548234040	64589	58.67	8610	8630	8400	11240	6060	8650	8488.04	5.34	0	16315	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2385	18.04	0.67	12	0.23	469.00	12579.00	9430	20240503	-10.29	5870	20231024	44.12	9430	-10.29	20240503	6950	21.73	20240227	9430	-10.29	20240503	5870	44.12	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
80	20240517	100722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	-170	5	-1.97	460470880	54207	49.24	8610	8630	8400	11240	6060	8650	8494.68	5.34	0	17843	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2390	18.08	0.67	12	0.19	469.00	12579.00	9430	20240503	-10.07	5870	20231024	44.46	9430	-10.07	20240503	6950	22.01	20240227	9430	-10.07	20240503	5870	44.46	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
81	20240517	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	-60	5	-0.69	31090810	3613	3.28	8610	8630	8580	11240	6060	8650	8605.26	5.34	0	-748	9090	8870	8740	8520	8390	8805	8455	141	2590	500	6400	10	1	28186941	2421	18.32	0.68	12	0.01	469.00	12579.00	9430	20240503	-8.91	5870	20231024	46.34	9430	-8.91	20240503	6950	23.60	20240227	9430	-8.91	20240503	5870	46.34	20231024	0.86	N	122990	500	140 억		1505396	N	N	2451	N	00	N
82	20240516	160720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8650	-210	5	-2.37	954881420	109813	126.68	8950	8960	8610	11510	6210	8860	8695.60	5.41	0	-25943	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2438	18.44	0.69	12	0.39	469.00	12579.00	9430	20240503	-8.27	5870	20231024	47.36	9430	-8.27	20240503	6950	24.46	20240227	9430	-8.27	20240503	5870	47.36	20231024	0.84	N	122990	500	140 억		1524844	N	N	2451	N	00	N
83	20240516	150719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-190	5	-2.14	900572640	103540	119.45	8950	8960	8610	11510	6210	8860	8697.82	5.41	0	-26176	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2444	18.49	0.69	12	0.37	469.00	12579.00	9430	20240503	-8.06	5870	20231024	47.70	9430	-8.06	20240503	6950	24.75	20240227	9430	-8.06	20240503	5870	47.70	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
84	20240516	140724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-190	5	-2.14	821199290	94388	108.89	8950	8960	8610	11510	6210	8860	8700.25	5.41	0	-24439	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2444	18.49	0.69	12	0.33	469.00	12579.00	9430	20240503	-8.06	5870	20231024	47.70	9430	-8.06	20240503	6950	24.75	20240227	9430	-8.06	20240503	5870	47.70	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
85	20240516	130720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-180	5	-2.03	765055160	87914	101.42	8950	8960	8610	11510	6210	8860	8702.31	5.41	0	-22204	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2447	18.51	0.69	12	0.31	469.00	12579.00	9430	20240503	-7.95	5870	20231024	47.87	9430	-7.95	20240503	6950	24.89	20240227	9430	-7.95	20240503	5870	47.87	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
86	20240516	120718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-180	5	-2.03	695824460	79935	92.22	8950	8960	8610	11510	6210	8860	8704.88	5.41	0	-19645	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2447	18.51	0.69	12	0.28	469.00	12579.00	9430	20240503	-7.95	5870	20231024	47.87	9430	-7.95	20240503	6950	24.89	20240227	9430	-7.95	20240503	5870	47.87	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
87	20240516	110716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-180	5	-2.03	623436760	71597	82.60	8950	8960	8610	11510	6210	8860	8707.58	5.41	0	-18655	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2447	18.51	0.69	12	0.25	469.00	12579.00	9430	20240503	-7.95	5870	20231024	47.87	9430	-7.95	20240503	6950	24.89	20240227	9430	-7.95	20240503	5870	47.87	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
88	20240516	100719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8630	-230	5	-2.60	531947640	61052	70.43	8950	8960	8610	11510	6210	8860	8713.03	5.41	0	-19084	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2433	18.40	0.69	12	0.22	469.00	12579.00	9430	20240503	-8.48	5870	20231024	47.02	9430	-8.48	20240503	6950	24.17	20240227	9430	-8.48	20240503	5870	47.02	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
89	20240516	090720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8760	-100	5	-1.13	113127190	12836	14.81	8950	8960	8720	11510	6210	8860	8813.27	5.41	0	515	9046	8952	8866	8772	8686	8910	8730	141	2650	500	6550	10	1	28186941	2469	18.68	0.70	12	0.05	469.00	12579.00	9430	20240503	-7.10	5870	20231024	49.23	9430	-7.10	20240503	6950	26.04	20240227	9430	-7.10	20240503	5870	49.23	20231024	0.84	N	122990	500	140 억		1524844	N	N	305	N	00	N
90	20240514	160727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-50	5	-0.56	745836450	84252	83.34	8910	8960	8780	11580	6240	8910	8852.45	5.32	0	28617	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2497	18.89	0.70	12	0.30	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.84	N	122990	500	140 억		1500545	N	N	305	N	00	N
91	20240514	150730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8840	-70	5	-0.79	669814030	75667	74.85	8910	8960	8780	11580	6240	8910	8852.13	5.32	0	28213	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2492	18.85	0.70	12	0.27	469.00	12579.00	9430	20240503	-6.26	5870	20231024	50.60	9430	-6.26	20240503	6950	27.19	20240227	9430	-6.26	20240503	5870	50.60	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
92	20240514	140728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	-20	5	-0.22	522307450	58977	58.34	8910	8960	8780	11580	6240	8910	8856.12	5.32	0	28929	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2506	18.96	0.71	12	0.21	469.00	12579.00	9430	20240503	-5.73	5870	20231024	51.45	9430	-5.73	20240503	6950	27.91	20240227	9430	-5.73	20240503	5870	51.45	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
93	20240514	130729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8880	-30	5	-0.34	440656240	49821	49.28	8910	8930	8780	11580	6240	8910	8844.79	5.32	0	27880	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2503	18.93	0.71	12	0.18	469.00	12579.00	9430	20240503	-5.83	5870	20231024	51.28	9430	-5.83	20240503	6950	27.77	20240227	9430	-5.83	20240503	5870	51.28	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
94	20240514	120727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	-80	5	-0.90	382272400	43267	42.80	8910	8930	8780	11580	6240	8910	8835.20	5.32	0	23722	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2489	18.83	0.70	12	0.15	469.00	12579.00	9430	20240503	-6.36	5870	20231024	50.43	9430	-6.36	20240503	6950	27.05	20240227	9430	-6.36	20240503	5870	50.43	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
95	20240514	110727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	-80	5	-0.90	255921080	28920	28.61	8910	8930	8820	11580	6240	8910	8849.28	5.32	0	15591	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2489	18.83	0.70	12	0.10	469.00	12579.00	9430	20240503	-6.36	5870	20231024	50.43	9430	-6.36	20240503	6950	27.05	20240227	9430	-6.36	20240503	5870	50.43	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
96	20240514	100725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	-20	5	-0.22	61259850	6897	6.82	8910	8930	8850	11580	6240	8910	8882.10	5.32	0	423	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2506	18.96	0.71	12	0.02	469.00	12579.00	9430	20240503	-5.73	5870	20231024	51.45	9430	-5.73	20240503	6950	27.91	20240227	9430	-5.73	20240503	5870	51.45	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
97	20240514	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8930	20	2	0.22	9171590	1030	1.02	8910	8930	8860	11580	6240	8910	8904.46	5.32	0	-383	9143	9026	8833	8716	8523	9085	8775	141	2670	500	6590	10	1	28186941	2517	19.04	0.71	12	0.00	469.00	12579.00	9430	20240503	-5.30	5870	20231024	52.13	9430	-5.30	20240503	6950	28.49	20240227	9430	-5.30	20240503	5870	52.13	20231024	0.84	N	122990	500	140 억		1500545	N	N	3	N	00	N
98	20240513	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8910	100	2	1.14	887582710	100956	106.55	8810	8950	8640	11450	6170	8810	8791.60	5.23	0	32975	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2511	19.00	0.71	12	0.36	469.00	12579.00	9430	20240503	-5.51	5870	20231024	51.79	9430	-5.51	20240503	6950	28.20	20240227	9430	-5.51	20240503	5870	51.79	20231024	0.83	N	122990	500	140 억		1473550	N	N	3	N	00	N
99	20240513	150727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	50	2	0.57	848867750	96597	101.95	8810	8950	8640	11450	6170	8810	8787.72	5.23	0	32245	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2497	18.89	0.70	12	0.34	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
100	20240513	140727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	50	2	0.57	744173650	84819	89.52	8810	8950	8640	11450	6170	8810	8773.67	5.23	0	32181	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2497	18.89	0.70	12	0.30	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
101	20240513	130721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	50	2	0.57	693141990	79052	83.44	8810	8950	8640	11450	6170	8810	8768.18	5.23	0	31405	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2497	18.89	0.70	12	0.28	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
102	20240513	120726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	40	2	0.45	648004080	73941	78.04	8810	8950	8640	11450	6170	8810	8763.80	5.23	0	30457	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2495	18.87	0.70	12	0.26	469.00	12579.00	9430	20240503	-6.15	5870	20231024	50.77	9430	-6.15	20240503	6950	27.34	20240227	9430	-6.15	20240503	5870	50.77	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
103	20240513	110725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8760	-50	5	-0.57	600679610	68575	72.38	8810	8950	8640	11450	6170	8810	8759.45	5.23	0	29097	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2469	18.68	0.70	12	0.24	469.00	12579.00	9430	20240503	-7.10	5870	20231024	49.23	9430	-7.10	20240503	6950	26.04	20240227	9430	-7.10	20240503	5870	49.23	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
104	20240513	100724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8750	-60	5	-0.68	256778610	28996	30.60	8810	8950	8750	11450	6170	8810	8855.66	5.23	0	9226	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2466	18.66	0.70	12	0.10	469.00	12579.00	9430	20240503	-7.21	5870	20231024	49.06	9430	-7.21	20240503	6950	25.90	20240227	9430	-7.21	20240503	5870	49.06	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
105	20240513	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	90	2	1.02	69262260	7812	8.25	8810	8920	8810	11450	6170	8810	8866.14	5.23	0	5035	9063	8936	8863	8736	8663	8900	8700	141	2640	500	6510	10	1	28186941	2509	18.98	0.71	12	0.03	469.00	12579.00	9430	20240503	-5.62	5870	20231024	51.62	9430	-5.62	20240503	6950	28.06	20240227	9430	-5.62	20240503	5870	51.62	20231024	0.83	N	122990	500	140 억		1473550	N	N	32	N	00	N
106	20240510	160704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8810	-150	5	-1.67	839653950	94656	53.98	8940	8990	8790	11640	6280	8960	8870.78	5.18	0	13221	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2483	18.78	0.70	12	0.34	469.00	12579.00	9430	20240503	-6.57	5870	20231024	50.09	9430	-6.57	20240503	6950	26.76	20240227	9430	-6.57	20240503	5870	50.09	20231024	0.85	N	122990	500	140 억		1460565	N	N	32	N	00	N
107	20240510	150710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	-130	5	-1.45	774948160	87312	49.79	8940	8990	8790	11640	6280	8960	8875.62	5.18	0	10791	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2489	18.83	0.70	12	0.31	469.00	12579.00	9430	20240503	-6.36	5870	20231024	50.43	9430	-6.36	20240503	6950	27.05	20240227	9430	-6.36	20240503	5870	50.43	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
108	20240510	140714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-100	5	-1.12	614252140	69088	39.40	8940	8990	8830	11640	6280	8960	8890.87	5.18	0	12654	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2497	18.89	0.70	12	0.25	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
109	20240510	130706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-100	5	-1.12	556350140	62542	35.67	8940	8990	8830	11640	6280	8960	8895.62	5.18	0	10044	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2497	18.89	0.70	12	0.22	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
110	20240510	120702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8880	-80	5	-0.89	467432880	52500	29.94	8940	8990	8850	11640	6280	8960	8903.48	5.18	0	8795	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2503	18.93	0.71	12	0.19	469.00	12579.00	9430	20240503	-5.83	5870	20231024	51.28	9430	-5.83	20240503	6950	27.77	20240227	9430	-5.83	20240503	5870	51.28	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
111	20240510	110706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	-100	5	-1.12	388566780	43609	24.87	8940	8990	8860	11640	6280	8960	8910.24	5.18	0	6048	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2497	18.89	0.70	12	0.15	469.00	12579.00	9430	20240503	-6.04	5870	20231024	50.94	9430	-6.04	20240503	6950	27.48	20240227	9430	-6.04	20240503	5870	50.94	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
112	20240510	100706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	-70	5	-0.78	192772280	21598	12.32	8940	8990	8880	11640	6280	8960	8925.47	5.18	0	1543	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2506	18.96	0.71	12	0.08	469.00	12579.00	9430	20240503	-5.73	5870	20231024	51.45	9430	-5.73	20240503	6950	27.91	20240227	9430	-5.73	20240503	5870	51.45	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
113	20240510	090707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8950	-10	5	-0.11	26226880	2931	1.67	8940	8990	8940	11640	6280	8960	8948.10	5.18	0	466	9266	9112	8946	8792	8626	9030	8710	141	2680	500	6630	10	1	28186941	2523	19.08	0.71	12	0.01	469.00	12579.00	9430	20240503	-5.09	5870	20231024	52.47	9430	-5.09	20240503	6950	28.78	20240227	9430	-5.09	20240503	5870	52.47	20231024	0.85	N	122990	500	140 억		1460565	N	N	299	N	00	N
114	20240509	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8960	-140	5	-1.54	1556848410	175047	261.44	9050	9100	8780	11830	6370	9100	8893.54	5.07	0	18810	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2526	19.10	0.71	12	0.62	469.00	12579.00	9430	20240503	-4.98	5870	20231024	52.64	9430	-4.98	20240503	6950	28.92	20240227	9430	-4.98	20240503	5870	52.64	20231024	0.87	N	122990	500	140 억		1430085	N	N	299	N	00	N
115	20240509	150721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	-200	5	-2.20	1398344240	157396	235.07	9050	9100	8780	11830	6370	9100	8884.24	5.07	0	20599	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2509	18.98	0.71	12	0.56	469.00	12579.00	9430	20240503	-5.62	5870	20231024	51.62	9430	-5.62	20240503	6950	28.06	20240227	9430	-5.62	20240503	5870	51.62	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
116	20240509	140646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	-250	5	-2.75	1207710280	135948	203.04	9050	9100	8780	11830	6370	9100	8883.62	5.07	0	13985	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2495	18.87	0.70	12	0.48	469.00	12579.00	9430	20240503	-6.15	5870	20231024	50.77	9430	-6.15	20240503	6950	27.34	20240227	9430	-6.15	20240503	5870	50.77	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
117	20240509	130708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	-250	5	-2.75	1044423560	117500	175.49	9050	9100	8780	11830	6370	9100	8888.71	5.07	0	9410	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2495	18.87	0.70	12	0.42	469.00	12579.00	9430	20240503	-6.15	5870	20231024	50.77	9430	-6.15	20240503	6950	27.34	20240227	9430	-6.15	20240503	5870	50.77	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
118	20240509	120708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8800	-300	5	-3.30	847220000	95129	142.08	9050	9100	8790	11830	6370	9100	8906.01	5.07	0	4618	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2480	18.76	0.70	12	0.34	469.00	12579.00	9430	20240503	-6.68	5870	20231024	49.91	9430	-6.68	20240503	6950	26.62	20240227	9430	-6.68	20240503	5870	49.91	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
119	20240509	110655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8830	-270	5	-2.97	659374440	73823	110.26	9050	9100	8810	11830	6370	9100	8931.83	5.07	0	-3269	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2489	18.83	0.70	12	0.26	469.00	12579.00	9430	20240503	-6.36	5870	20231024	50.43	9430	-6.36	20240503	6950	27.05	20240227	9430	-6.36	20240503	5870	50.43	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
120	20240509	100700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8970	-130	5	-1.43	291744460	32421	48.42	9050	9100	8940	11830	6370	9100	8998.63	5.07	0	-2059	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2528	19.13	0.71	12	0.12	469.00	12579.00	9430	20240503	-4.88	5870	20231024	52.81	9430	-4.88	20240503	6950	29.06	20240227	9430	-4.88	20240503	5870	52.81	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
121	20240509	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9040	-60	5	-0.66	23011660	2543	3.80	9050	9100	9030	11830	6370	9100	9049.02	5.07	0	4	9286	9192	9086	8992	8886	9140	8940	141	2730	500	6730	10	1	28186941	2548	19.28	0.72	12	0.01	469.00	12579.00	9430	20240503	-4.14	5870	20231024	54.00	9430	-4.14	20240503	6950	30.07	20240227	9430	-4.14	20240503	5870	54.00	20231024	0.87	N	122990	500	140 억		1430085	N	N	644	N	00	N
122	20240508	160652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9100	-30	5	-0.33	604921070	66704	88.22	9120	9180	8980	11860	6400	9130	9068.68	5.02	0	12677	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2565	19.40	0.72	12	0.24	469.00	12579.00	9430	20240503	-3.50	5870	20231024	55.03	9430	-3.50	20240503	6950	30.94	20240227	9430	-3.50	20240503	5870	55.03	20231024	0.86	N	122990	500	140 억		1416207	N	N	644	N	00	N
123	20240508	150658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9120	-10	5	-0.11	559229280	61689	81.58	9120	9180	8980	11860	6400	9130	9065.24	5.02	0	12046	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2571	19.45	0.73	12	0.22	469.00	12579.00	9430	20240503	-3.29	5870	20231024	55.37	9430	-3.29	20240503	6950	31.22	20240227	9430	-3.29	20240503	5870	55.37	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
124	20240508	140651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9110	-20	5	-0.22	509447640	56240	74.38	9120	9170	8980	11860	6400	9130	9058.38	5.02	0	14296	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2568	19.42	0.72	12	0.20	469.00	12579.00	9430	20240503	-3.39	5870	20231024	55.20	9430	-3.39	20240503	6950	31.08	20240227	9430	-3.39	20240503	5870	55.20	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
125	20240508	130648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9120	-10	5	-0.11	436779950	48282	63.85	9120	9150	8980	11860	6400	9130	9046.33	5.02	0	15307	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2571	19.45	0.73	12	0.17	469.00	12579.00	9430	20240503	-3.29	5870	20231024	55.37	9430	-3.29	20240503	6950	31.22	20240227	9430	-3.29	20240503	5870	55.37	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
126	20240508	120651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9110	-20	5	-0.22	378332860	41862	55.36	9120	9150	8980	11860	6400	9130	9037.49	5.02	0	12113	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2568	19.42	0.72	12	0.15	469.00	12579.00	9430	20240503	-3.39	5870	20231024	55.20	9430	-3.39	20240503	6950	31.08	20240227	9430	-3.39	20240503	5870	55.20	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
127	20240508	110728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9070	-60	5	-0.66	343708600	38056	50.33	9120	9150	8980	11860	6400	9130	9031.50	5.02	0	12920	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2557	19.34	0.72	12	0.14	469.00	12579.00	9430	20240503	-3.82	5870	20231024	54.51	9430	-3.82	20240503	6950	30.50	20240227	9430	-3.82	20240503	5870	54.51	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
128	20240508	100658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8980	-150	5	-1.64	236789020	26231	34.69	9120	9150	8980	11860	6400	9130	9026.83	5.02	0	6676	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2531	19.15	0.71	12	0.09	469.00	12579.00	9430	20240503	-4.77	5870	20231024	52.98	9430	-4.77	20240503	6950	29.21	20240227	9430	-4.77	20240503	5870	52.98	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
129	20240508	090659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9070	-60	5	-0.66	14702710	1619	2.14	9120	9120	9040	11860	6400	9130	9079.48	5.02	0	136	9256	9192	9116	9052	8976	9225	9085	141	2730	500	6750	10	1	28186941	2557	19.34	0.72	12	0.01	469.00	12579.00	9430	20240503	-3.82	5870	20231024	54.51	9430	-3.82	20240503	6950	30.50	20240227	9430	-3.82	20240503	5870	54.51	20231024	0.86	N	122990	500	140 억		1416207	N	N	1941	N	00	N
130	20240503	160711	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9110	-60	5	-0.65	2179887510	234638	115.54	9390	9430	9080	11920	6420	9170	9290.47	5.01	0	-13068	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2568	19.42	0.72	12	0.83	469.00	12579.00	9430	20240503	-3.39	5870	20231024	55.20	9430	-3.39	20240503	6950	31.08	20240227	9430	-3.39	20240503	5870	55.20	20231024	0.85	N	122990	500	140 억		1411697	N	N	479	N	00	N
131	20240503	150711	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9090	-80	5	-0.87	2121992620	228279	112.41	9390	9430	9080	11920	6420	9170	9295.61	5.01	0	-15806	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2562	19.38	0.72	12	0.81	469.00	12579.00	9430	20240503	-3.61	5870	20231024	54.86	9430	-3.61	20240503	6950	30.79	20240227	9430	-3.61	20240503	5870	54.86	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
132	20240503	140711	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9190	20	2	0.22	1895645920	203523	100.22	9390	9430	9140	11920	6420	9170	9314.16	5.01	0	-22200	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2590	19.59	0.73	12	0.72	469.00	12579.00	9430	20240503	-2.55	5870	20231024	56.56	9430	-2.55	20240503	6950	32.23	20240227	9430	-2.55	20240503	5870	56.56	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
133	20240503	130713	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9220	50	2	0.55	1780836530	191037	94.07	9390	9430	9140	11920	6420	9170	9321.95	5.01	0	-22648	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2599	19.66	0.73	12	0.68	469.00	12579.00	9430	20240503	-2.23	5870	20231024	57.07	9430	-2.23	20240503	6950	32.66	20240227	9430	-2.23	20240503	5870	57.07	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
134	20240503	120709	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9310	140	2	1.53	1713813780	183790	90.50	9390	9430	9140	11920	6420	9170	9324.85	5.01	0	-24137	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2624	19.85	0.74	12	0.65	469.00	12579.00	9430	20240503	-1.27	5870	20231024	58.60	9430	-1.27	20240503	6950	33.96	20240227	9430	-1.27	20240503	5870	58.60	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
135	20240503	110708	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9320	150	2	1.64	1559528150	167201	82.33	9390	9430	9140	11920	6420	9170	9327.27	5.01	0	-25325	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2627	19.87	0.74	12	0.59	469.00	12579.00	9430	20240503	-1.17	5870	20231024	58.77	9430	-1.17	20240503	6950	34.10	20240227	9430	-1.17	20240503	5870	58.77	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
136	20240503	100704	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9420	250	2	2.73	1262545150	135538	66.74	9390	9430	9140	11920	6420	9170	9315.06	5.01	0	-27419	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2655	20.09	0.75	12	0.48	469.00	12579.00	9430	20240503	-0.11	5870	20231024	60.48	9430	-0.11	20240503	6950	35.54	20240227	9430	-0.11	20240503	5870	60.48	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
137	20240503	090705	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9300	130	2	1.42	634607180	67770	33.37	9390	9430	9280	11920	6420	9170	9364.13	5.01	0	-22908	9503	9336	9113	8946	8723	9420	9030	141	2750	500	6780	10	1	28186941	2621	19.83	0.74	12	0.24	469.00	12579.00	9430	20240503	-1.38	5870	20231024	58.43	9430	-1.38	20240503	6950	33.81	20240227	9430	-1.38	20240503	5870	58.43	20231024	0.85	N	122990	500	140 억		1411697	N	N	44	N	00	N
138	20240502	160700	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9170	260	2	2.92	1857938860	202827	231.30	8890	9280	8890	11580	6240	8910	9160.16	4.99	0	5256	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2585	19.55	0.73	12	0.72	469.00	12579.00	9280	20240502	-1.19	5870	20231024	56.22	9280	-1.19	20240502	6950	31.94	20240227	9280	-1.19	20240502	5870	56.22	20231024	0.85	N	122990	500	140 억		1407036	N	N	22	N	00	N
139	20240502	150704	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9150	240	2	2.69	1760204020	192136	219.11	8890	9280	8890	11580	6240	8910	9161.24	4.99	0	8462	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2579	19.51	0.73	12	0.68	469.00	12579.00	9280	20240502	-1.40	5870	20231024	55.88	9280	-1.40	20240502	6950	31.65	20240227	9280	-1.40	20240502	5870	55.88	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
140	20240502	140700	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9140	230	2	2.58	1621618010	176935	201.77	8890	9280	8890	11580	6240	8910	9165.05	4.99	0	8050	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2576	19.49	0.73	12	0.63	469.00	12579.00	9280	20240502	-1.51	5870	20231024	55.71	9280	-1.51	20240502	6950	31.51	20240227	9280	-1.51	20240502	5870	55.71	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
141	20240502	130659	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9160	250	2	2.81	1511488380	164908	188.06	8890	9280	8890	11580	6240	8910	9165.65	4.99	0	11690	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2582	19.53	0.73	12	0.59	469.00	12579.00	9280	20240502	-1.29	5870	20231024	56.05	9280	-1.29	20240502	6950	31.80	20240227	9280	-1.29	20240502	5870	56.05	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
142	20240502	120657	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9160	250	2	2.81	1414311950	154295	175.95	8890	9280	8890	11580	6240	8910	9166.29	4.99	0	11443	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2582	19.53	0.73	12	0.55	469.00	12579.00	9280	20240502	-1.29	5870	20231024	56.05	9280	-1.29	20240502	6950	31.80	20240227	9280	-1.29	20240502	5870	56.05	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
143	20240502	110657	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9260	350	2	3.93	1125675800	123113	140.39	8890	9270	8890	11580	6240	8910	9143.44	4.99	0	12980	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2610	19.74	0.74	12	0.44	469.00	12579.00	9270	20240502	-0.11	5870	20231024	57.75	9270	-0.11	20240502	6950	33.24	20240227	9270	-0.11	20240502	5870	57.75	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
144	20240502	100654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9110	200	2	2.24	387567920	42884	48.90	8890	9120	8890	11580	6240	8910	9037.59	4.99	0	10791	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2568	19.42	0.72	12	0.15	469.00	12579.00	9130	20240425	-0.22	5870	20231024	55.20	9130	-0.22	20240425	6950	31.08	20240227	9130	-0.22	20240425	5870	55.20	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N
145	20240502	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8970	60	2	0.67	12931350	1450	1.65	8890	8970	8890	11580	6240	8910	8918.17	4.99	0	972	9050	8980	8890	8820	8730	8935	8775	141	2670	500	6590	10	1	28186941	2528	19.13	0.71	12	0.01	469.00	12579.00	9130	20240425	-1.75	5870	20231024	52.81	9130	-1.75	20240425	6950	29.06	20240227	9130	-1.75	20240425	5870	52.81	20231024	0.85	N	122990	500	140 억		1407036	N	N	23	N	00	N